KissMeData/451700/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	212900	49458177	1987	1987	1987	1987	30
3	20231226	212800	49458177	1987	1987	1987	1987	0
4	20231226	212700	49458177	1987	1987	1987	1987	0
5	20231226	212600	49458177	1987	1987	1987	1987	0
6	20231226	212500	49458177	1987	1987	1987	1987	0
7	20231226	212400	49458177	1987	1987	1987	1987	0
8	20231226	212300	49458177	1987	1987	1987	1987	0
9	20231226	212200	49458177	1987	1987	1987	1987	0
10	20231226	212100	49458177	1987	1987	1987	1987	0
11	20231226	212000	49458177	1987	1987	1987	1987	0
12	20231226	211900	49458177	1987	1987	1987	1987	0
13	20231226	211800	49458177	1987	1987	1987	1987	0
14	20231226	211700	49458177	1987	1987	1987	1987	0
15	20231226	211600	49458177	1987	1987	1987	1987	0
16	20231226	211500	49458177	1987	1987	1987	1987	0
17	20231226	211400	49458177	1987	1987	1987	1987	0
18	20231226	211300	49458177	1987	1987	1987	1987	0
19	20231226	211200	49458177	1987	1987	1987	1987	0
20	20231226	211100	49458177	1987	1987	1987	1987	0
21	20231226	211000	49458177	1987	1987	1987	1987	0
22	20231226	210900	49458177	1987	1987	1987	1987	0
23	20231226	210800	49458177	1987	1987	1987	1987	0
24	20231226	210700	49458177	1987	1987	1987	1987	0
25	20231226	210600	49458177	1987	1987	1987	1987	0
26	20231226	210500	49458177	1987	1987	1987	1987	0
27	20231226	210400	49458177	1987	1987	1987	1987	0
28	20231226	210300	49458177	1987	1987	1987	1987	0
29	20231226	210200	49458177	1987	1987	1987	1987	0
30	20231226	210100	49458177	1987	1987	1987	1987	0
31	20231226	210000	49458177	1987	1987	1987	1987	0
32	20231226	205900	49458177	1987	1987	1987	1987	30
33	20231226	205800	49458177	1987	1987	1987	1987	0
34	20231226	205700	49458177	1987	1987	1987	1987	0
35	20231226	205600	49458177	1987	1987	1987	1987	0
36	20231226	205500	49458177	1987	1987	1987	1987	0
37	20231226	205400	49458177	1987	1987	1987	1987	0
38	20231226	205300	49458177	1987	1987	1987	1987	0
39	20231226	205200	49458177	1987	1987	1987	1987	0
40	20231226	205100	49458177	1987	1987	1987	1987	0
41	20231226	205000	49458177	1987	1987	1987	1987	0
42	20231226	204900	49458177	1987	1987	1987	1987	0
43	20231226	204800	49458177	1987	1987	1987	1987	0
44	20231226	204700	49458177	1987	1987	1987	1987	0
45	20231226	204600	49458177	1987	1987	1987	1987	0
46	20231226	204500	49458177	1987	1987	1987	1987	0
47	20231226	204400	49458177	1987	1987	1987	1987	0
48	20231226	204300	49458177	1987	1987	1987	1987	0
49	20231226	204200	49458177	1987	1987	1987	1987	0
50	20231226	204100	49458177	1987	1987	1987	1987	0
51	20231226	204000	49458177	1987	1987	1987	1987	0
52	20231226	203900	49458177	1987	1987	1987	1987	0
53	20231226	203800	49458177	1987	1987	1987	1987	0
54	20231226	203700	49458177	1987	1987	1987	1987	0
55	20231226	203600	49458177	1987	1987	1987	1987	0
56	20231226	203500	49458177	1987	1987	1987	1987	0
57	20231226	203400	49458177	1987	1987	1987	1987	0
58	20231226	203300	49458177	1987	1987	1987	1987	0
59	20231226	203200	49458177	1987	1987	1987	1987	0
60	20231226	203100	49458177	1987	1987	1987	1987	0
61	20231226	203000	49458177	1987	1987	1987	1987	0
62	20231226	202900	49458177	1987	1987	1987	1987	30
63	20231226	202800	49458177	1987	1987	1987	1987	0
64	20231226	202700	49458177	1987	1987	1987	1987	0
65	20231226	202600	49458177	1987	1987	1987	1987	0
66	20231226	202500	49458177	1987	1987	1987	1987	0
67	20231226	202400	49458177	1987	1987	1987	1987	0
68	20231226	202300	49458177	1987	1987	1987	1987	0
69	20231226	202200	49458177	1987	1987	1987	1987	0
70	20231226	202100	49458177	1987	1987	1987	1987	0
71	20231226	202000	49458177	1987	1987	1987	1987	0
72	20231226	201900	49458177	1987	1987	1987	1987	0
73	20231226	201800	49458177	1987	1987	1987	1987	0
74	20231226	201700	49458177	1987	1987	1987	1987	0
75	20231226	201600	49458177	1987	1987	1987	1987	0
76	20231226	201500	49458177	1987	1987	1987	1987	0
77	20231226	201400	49458177	1987	1987	1987	1987	0
78	20231226	201300	49458177	1987	1987	1987	1987	0
79	20231226	201200	49458177	1987	1987	1987	1987	0
80	20231226	201100	49458177	1987	1987	1987	1987	0
81	20231226	201000	49458177	1987	1987	1987	1987	0
82	20231226	200900	49458177	1987	1987	1987	1987	0
83	20231226	200800	49458177	1987	1987	1987	1987	0
84	20231226	200700	49458177	1987	1987	1987	1987	0
85	20231226	200600	49458177	1987	1987	1987	1987	0
86	20231226	200500	49458177	1987	1987	1987	1987	0
87	20231226	200400	49458177	1987	1987	1987	1987	0
88	20231226	200300	49458177	1987	1987	1987	1987	0
89	20231226	200200	49458177	1987	1987	1987	1987	0
90	20231226	200100	49458177	1987	1987	1987	1987	0
91	20231226	200000	49458177	1987	1987	1987	1987	0
92	20231226	195900	49458177	1987	1987	1987	1987	30
93	20231226	195800	49458177	1987	1987	1987	1987	0
94	20231226	195700	49458177	1987	1987	1987	1987	0
95	20231226	195600	49458177	1987	1987	1987	1987	0
96	20231226	195500	49458177	1987	1987	1987	1987	0
97	20231226	195400	49458177	1987	1987	1987	1987	0
98	20231226	195300	49458177	1987	1987	1987	1987	0
99	20231226	195200	49458177	1987	1987	1987	1987	0
100	20231226	195100	49458177	1987	1987	1987	1987	0
101	20231226	195000	49458177	1987	1987	1987	1987	0
102	20231226	194900	49458177	1987	1987	1987	1987	0
103	20231226	194800	49458177	1987	1987	1987	1987	0
104	20231226	194700	49458177	1987	1987	1987	1987	0
105	20231226	194600	49458177	1987	1987	1987	1987	0
106	20231226	194500	49458177	1987	1987	1987	1987	0
107	20231226	194400	49458177	1987	1987	1987	1987	0
108	20231226	194300	49458177	1987	1987	1987	1987	0
109	20231226	194200	49458177	1987	1987	1987	1987	0
110	20231226	194100	49458177	1987	1987	1987	1987	0
111	20231226	194000	49458177	1987	1987	1987	1987	0
112	20231226	193900	49458177	1987	1987	1987	1987	0
113	20231226	193800	49458177	1987	1987	1987	1987	0
114	20231226	193700	49458177	1987	1987	1987	1987	0
115	20231226	193600	49458177	1987	1987	1987	1987	0
116	20231226	193500	49458177	1987	1987	1987	1987	0
117	20231226	193400	49458177	1987	1987	1987	1987	0
118	20231226	193300	49458177	1987	1987	1987	1987	0
119	20231226	193200	49458177	1987	1987	1987	1987	0
120	20231226	193100	49458177	1987	1987	1987	1987	0
121	20231226	193000	49458177	1987	1987	1987	1987	0
122	20231226	192900	49458177	1987	1987	1987	1987	30
123	20231226	192800	49458177	1987	1987	1987	1987	0
124	20231226	192700	49458177	1987	1987	1987	1987	0
125	20231226	192600	49458177	1987	1987	1987	1987	0
126	20231226	192500	49458177	1987	1987	1987	1987	0
127	20231226	192400	49458177	1987	1987	1987	1987	0
128	20231226	192300	49458177	1987	1987	1987	1987	0
129	20231226	192200	49458177	1987	1987	1987	1987	0
130	20231226	192100	49458177	1987	1987	1987	1987	0
131	20231226	192000	49458177	1987	1987	1987	1987	0
132	20231226	191900	49458177	1987	1987	1987	1987	0
133	20231226	191800	49458177	1987	1987	1987	1987	0
134	20231226	191700	49458177	1987	1987	1987	1987	0
135	20231226	191600	49458177	1987	1987	1987	1987	0
136	20231226	191500	49458177	1987	1987	1987	1987	0
137	20231226	191400	49458177	1987	1987	1987	1987	0
138	20231226	191300	49458177	1987	1987	1987	1987	0
139	20231226	191200	49458177	1987	1987	1987	1987	0
140	20231226	191100	49458177	1987	1987	1987	1987	0
141	20231226	191000	49458177	1987	1987	1987	1987	0
142	20231226	190900	49458177	1987	1987	1987	1987	0
143	20231226	190800	49458177	1987	1987	1987	1987	0
144	20231226	190700	49458177	1987	1987	1987	1987	0
145	20231226	190600	49458177	1987	1987	1987	1987	0
146	20231226	190500	49458177	1987	1987	1987	1987	0
147	20231226	190400	49458177	1987	1987	1987	1987	0
148	20231226	190300	49458177	1987	1987	1987	1987	0
149	20231226	190200	49458177	1987	1987	1987	1987	0
150	20231226	190100	49458177	1987	1987	1987	1987	0
151	20231226	190000	49458177	1987	1987	1987	1987	0
152	20231226	185900	49458177	1987	1987	1987	1987	30
153	20231226	185800	49458177	1987	1987	1987	1987	0
154	20231226	185700	49458177	1987	1987	1987	1987	0
155	20231226	185600	49458177	1987	1987	1987	1987	0
156	20231226	185500	49458177	1987	1987	1987	1987	0
157	20231226	185400	49458177	1987	1987	1987	1987	0
158	20231226	185300	49458177	1987	1987	1987	1987	0
159	20231226	185200	49458177	1987	1987	1987	1987	0
160	20231226	185100	49458177	1987	1987	1987	1987	0
161	20231226	185000	49458177	1987	1987	1987	1987	0
162	20231226	184900	49458177	1987	1987	1987	1987	0
163	20231226	184800	49458177	1987	1987	1987	1987	0
164	20231226	184700	49458177	1987	1987	1987	1987	0
165	20231226	184600	49458177	1987	1987	1987	1987	0
166	20231226	184500	49458177	1987	1987	1987	1987	0
167	20231226	184400	49458177	1987	1987	1987	1987	0
168	20231226	184300	49458177	1987	1987	1987	1987	0
169	20231226	184200	49458177	1987	1987	1987	1987	0
170	20231226	184100	49458177	1987	1987	1987	1987	0
171	20231226	184000	49458177	1987	1987	1987	1987	0
172	20231226	183900	49458177	1987	1987	1987	1987	0
173	20231226	183800	49458177	1987	1987	1987	1987	0
174	20231226	183700	49458177	1987	1987	1987	1987	0
175	20231226	183600	49458177	1987	1987	1987	1987	0
176	20231226	183500	49458177	1987	1987	1987	1987	0
177	20231226	183400	49458177	1987	1987	1987	1987	0
178	20231226	183300	49458177	1987	1987	1987	1987	0
179	20231226	183200	49458177	1987	1987	1987	1987	0
180	20231226	183100	49458177	1987	1987	1987	1987	0
181	20231226	183000	49458177	1987	1987	1987	1987	0
182	20231226	182900	49458177	1987	1987	1987	1987	30
183	20231226	182800	49458177	1987	1987	1987	1987	0
184	20231226	182700	49458177	1987	1987	1987	1987	0
185	20231226	182600	49458177	1987	1987	1987	1987	0
186	20231226	182500	49458177	1987	1987	1987	1987	0
187	20231226	182400	49458177	1987	1987	1987	1987	0
188	20231226	182300	49458177	1987	1987	1987	1987	0
189	20231226	182200	49458177	1987	1987	1987	1987	0
190	20231226	182100	49458177	1987	1987	1987	1987	0
191	20231226	182000	49458177	1987	1987	1987	1987	0
192	20231226	181900	49458177	1987	1987	1987	1987	0
193	20231226	181800	49458177	1987	1987	1987	1987	0
194	20231226	181700	49458177	1987	1987	1987	1987	0
195	20231226	181600	49458177	1987	1987	1987	1987	0
196	20231226	181500	49458177	1987	1987	1987	1987	0
197	20231226	181400	49458177	1987	1987	1987	1987	0
198	20231226	181300	49458177	1987	1987	1987	1987	0
199	20231226	181200	49458177	1987	1987	1987	1987	0
200	20231226	181100	49458177	1987	1987	1987	1987	0
201	20231226	181000	49458177	1987	1987	1987	1987	0
202	20231226	180900	49458177	1987	1987	1987	1987	0
203	20231226	180800	49458177	1987	1987	1987	1987	0
204	20231226	180700	49458177	1987	1987	1987	1987	0
205	20231226	180600	49458177	1987	1987	1987	1987	0
206	20231226	180500	49458177	1987	1987	1987	1987	0
207	20231226	180400	49458177	1987	1987	1987	1987	0
208	20231226	180300	49458177	1987	1987	1987	1987	0
209	20231226	180200	49458177	1987	1987	1987	1987	0
210	20231226	180100	49458177	1987	1987	1987	1987	0
211	20231226	180000	49458177	1987	1987	1987	1987	0
212	20231226	175900	49458177	1987	1987	1987	1987	30
213	20231226	175800	49458177	1987	1987	1987	1987	0
214	20231226	175700	49458177	1987	1987	1987	1987	0
215	20231226	175600	49458177	1987	1987	1987	1987	0
216	20231226	175500	49458177	1987	1987	1987	1987	0
217	20231226	175400	49458177	1987	1987	1987	1987	0
218	20231226	175300	49458177	1987	1987	1987	1987	0
219	20231226	175200	49458177	1987	1987	1987	1987	0
220	20231226	175100	49458177	1987	1987	1987	1987	0
221	20231226	175000	49458177	1987	1987	1987	1987	0
222	20231226	174900	49458177	1987	1987	1987	1987	0
223	20231226	174800	49458177	1987	1987	1987	1987	0
224	20231226	174700	49458177	1987	1987	1987	1987	0
225	20231226	174600	49458177	1987	1987	1987	1987	0
226	20231226	174500	49458177	1987	1987	1987	1987	0
227	20231226	174400	49458177	1987	1987	1987	1987	0
228	20231226	174300	49458177	1987	1987	1987	1987	0
229	20231226	174200	49458177	1987	1987	1987	1987	0
230	20231226	174100	49458177	1987	1987	1987	1987	0
231	20231226	174000	49458177	1987	1987	1987	1987	0
232	20231226	173900	49458177	1987	1987	1987	1987	0
233	20231226	173800	49458177	1987	1987	1987	1987	0
234	20231226	173700	49458177	1987	1987	1987	1987	0
235	20231226	173600	49458177	1987	1987	1987	1987	0
236	20231226	173500	49458177	1987	1987	1987	1987	0
237	20231226	173400	49458177	1987	1987	1987	1987	0
238	20231226	173300	49458177	1987	1987	1987	1987	0
239	20231226	173200	49458177	1987	1987	1987	1987	0
240	20231226	173100	49458177	1987	1987	1987	1987	0
241	20231226	173000	49458177	1987	1987	1987	1987	0
242	20231226	172900	49458177	1987	1987	1987	1987	30
243	20231226	172800	49458177	1987	1987	1987	1987	0
244	20231226	172700	49458177	1987	1987	1987	1987	0
245	20231226	172600	49458177	1987	1987	1987	1987	0
246	20231226	172500	49458177	1987	1987	1987	1987	0
247	20231226	172400	49458177	1987	1987	1987	1987	0
248	20231226	172300	49458177	1987	1987	1987	1987	0
249	20231226	172200	49458177	1987	1987	1987	1987	0
250	20231226	172100	49458177	1987	1987	1987	1987	0
251	20231226	172000	49458177	1987	1987	1987	1987	0
252	20231226	171900	49458177	1987	1987	1987	1987	0
253	20231226	171800	49458177	1987	1987	1987	1987	0
254	20231226	171700	49458177	1987	1987	1987	1987	0
255	20231226	171600	49458177	1987	1987	1987	1987	0
256	20231226	171500	49458177	1987	1987	1987	1987	0
257	20231226	171400	49458177	1987	1987	1987	1987	0
258	20231226	171300	49458177	1987	1987	1987	1987	0
259	20231226	171200	49458177	1987	1987	1987	1987	0
260	20231226	171100	49458177	1987	1987	1987	1987	0
261	20231226	171000	49458177	1987	1987	1987	1987	0
262	20231226	170900	49458177	1987	1987	1987	1987	0
263	20231226	170800	49458177	1987	1987	1987	1987	0
264	20231226	170700	49458177	1987	1987	1987	1987	0
265	20231226	170600	49458177	1987	1987	1987	1987	0
266	20231226	170500	49458177	1987	1987	1987	1987	0
267	20231226	170400	49458177	1987	1987	1987	1987	0
268	20231226	170300	49458177	1987	1987	1987	1987	0
269	20231226	170200	49458177	1987	1987	1987	1987	0
270	20231226	170100	49458177	1987	1987	1987	1987	0
271	20231226	170000	49458177	1987	1987	1987	1987	0
272	20231226	165900	49458177	1987	1987	1987	1987	30
273	20231226	165800	49458177	1987	1987	1987	1987	0
274	20231226	165700	49458177	1987	1987	1987	1987	0
275	20231226	165600	49458177	1987	1987	1987	1987	0
276	20231226	165500	49458177	1987	1987	1987	1987	0
277	20231226	165400	49458177	1987	1987	1987	1987	0
278	20231226	165300	49458177	1987	1987	1987	1987	0
279	20231226	165200	49458177	1987	1987	1987	1987	0
280	20231226	165100	49458177	1987	1987	1987	1987	0
281	20231226	165000	49458177	1987	1987	1987	1987	0
282	20231226	164900	49458177	1987	1987	1987	1987	0
283	20231226	164800	49458177	1987	1987	1987	1987	0
284	20231226	164700	49458177	1987	1987	1987	1987	0
285	20231226	164600	49458177	1987	1987	1987	1987	0
286	20231226	164500	49458177	1987	1987	1987	1987	0
287	20231226	164400	49458177	1987	1987	1987	1987	0
288	20231226	164300	49458177	1987	1987	1987	1987	0
289	20231226	164200	49458177	1987	1987	1987	1987	0
290	20231226	164100	49458177	1987	1987	1987	1987	0
291	20231226	164000	49458177	1987	1987	1987	1987	0
292	20231226	163900	49458177	1987	1987	1987	1987	0
293	20231226	163800	49458177	1987	1987	1987	1987	0
294	20231226	163700	49458177	1987	1987	1987	1987	0
295	20231226	163600	49458177	1987	1987	1987	1987	0
296	20231226	163500	49458177	1987	1987	1987	1987	0
297	20231226	163400	49458177	1987	1987	1987	1987	0
298	20231226	163300	49458177	1987	1987	1987	1987	0
299	20231226	163200	49458177	1987	1987	1987	1987	0
300	20231226	163100	49458177	1987	1987	1987	1987	0
301	20231226	163000	49458177	1987	1987	1987	1987	0
302	20231226	162900	49458177	1987	1987	1987	1987	30
303	20231226	162800	49458177	1987	1987	1987	1987	0
304	20231226	162700	49458177	1987	1987	1987	1987	0
305	20231226	162600	49458177	1987	1987	1987	1987	0
306	20231226	162500	49458177	1987	1987	1987	1987	0
307	20231226	162400	49458177	1987	1987	1987	1987	0
308	20231226	162300	49458177	1987	1987	1987	1987	0
309	20231226	162200	49458177	1987	1987	1987	1987	0
310	20231226	162100	49458177	1987	1987	1987	1987	0
311	20231226	162000	49458177	1987	1987	1987	1987	0
312	20231226	161900	49458177	1987	1987	1987	1987	0
313	20231226	161800	49458177	1987	1987	1987	1987	0
314	20231226	161700	49458177	1987	1987	1987	1987	0
315	20231226	161600	49458177	1987	1987	1987	1987	0
316	20231226	161500	49458177	1987	1987	1987	1987	0
317	20231226	161400	49458177	1987	1987	1987	1987	0
318	20231226	161300	49458177	1987	1987	1987	1987	0
319	20231226	161200	49458177	1987	1987	1987	1987	0
320	20231226	161100	49458177	1987	1987	1987	1987	0
321	20231226	161000	49458177	1987	1987	1987	1987	0
322	20231226	160900	49458177	1987	1987	1987	1987	0
323	20231226	160800	49458177	1987	1987	1987	1987	0
324	20231226	160700	49458177	1987	1987	1987	1987	0
325	20231226	160600	49458177	1987	1987	1987	1987	0
326	20231226	160500	49458177	1987	1987	1987	1987	0
327	20231226	160400	49458177	1987	1987	1987	1987	0
328	20231226	160300	49458177	1987	1987	1987	1987	0
329	20231226	160200	49458177	1987	1987	1987	1987	0
330	20231226	160100	49458177	1987	1987	1987	1987	0
331	20231226	160000	49458177	1987	1987	1987	1987	0
332	20231226	155900	49458177	1987	1987	1987	1987	30
333	20231226	155800	49458177	1987	1987	1987	1987	0
334	20231226	155700	49458177	1987	1987	1987	1987	0
335	20231226	155600	49458177	1987	1987	1987	1987	0
336	20231226	155500	49458177	1987	1987	1987	1987	0
337	20231226	155400	49458177	1987	1987	1987	1987	0
338	20231226	155300	49458177	1987	1987	1987	1987	0
339	20231226	155200	49458177	1987	1987	1987	1987	0
340	20231226	155100	49458177	1987	1987	1987	1987	0
341	20231226	155000	49458177	1987	1987	1987	1987	0
342	20231226	154900	49458177	1987	1987	1987	1987	0
343	20231226	154800	49458177	1987	1987	1987	1987	0
344	20231226	154700	49458177	1987	1987	1987	1987	0
345	20231226	154600	49458177	1987	1987	1987	1987	0
346	20231226	154500	49458177	1987	1987	1987	1987	0
347	20231226	154400	49458177	1987	1987	1987	1987	0
348	20231226	154300	49458177	1987	1987	1987	1987	0
349	20231226	154200	49458177	1987	1987	1987	1987	0
350	20231226	154100	49458177	1987	1987	1987	1987	0
351	20231226	154000	49458177	1987	1987	1987	1987	0
352	20231226	153900	49458177	1987	1987	1987	1987	0
353	20231226	153800	49458177	1987	1987	1987	1987	0
354	20231226	153700	49458177	1987	1987	1987	1987	0
355	20231226	153600	49458177	1987	1987	1987	1987	0
356	20231226	153500	49458177	1987	1987	1987	1987	0
357	20231226	153400	49458177	1987	1987	1987	1987	0
358	20231226	153300	49458177	1987	1987	1987	1987	0
359	20231226	153200	49458177	1987	1987	1987	1987	0
360	20231226	153100	49458177	1987	1987	1987	1987	0
361	20231226	153000	49458177	1987	1987	1987	1987	30
362	20231226	152900	49398567	1985	1985	1985	1985	0
363	20231226	152800	49398567	1985	1985	1985	1985	0
364	20231226	152700	49398567	1985	1985	1985	1985	0
365	20231226	152600	49398567	1985	1985	1985	1985	0
366	20231226	152500	49398567	1985	1985	1985	1985	0
367	20231226	152400	49398567	1985	1985	1985	1985	0
368	20231226	152300	49398567	1985	1985	1985	1985	0
369	20231226	152200	49398567	1985	1985	1985	1985	0
370	20231226	152100	49398567	1985	1985	1985	1985	0
371	20231226	152000	49398567	1985	1985	1985	1985	0
372	20231226	151900	49398567	1985	1985	1985	1985	3
373	20231226	151800	49392612	1985	1985	1985	1985	3
374	20231226	151700	49386657	1985	1985	1985	1985	3
375	20231226	151600	49380702	1985	1985	1985	1985	6
376	20231226	151500	49368792	1986	1986	1986	1986	3
377	20231226	151400	49362834	1987	1985	1987	1985	10
378	20231226	151300	49342972	1986	1986	1986	1986	4
379	20231226	151200	49335028	1986	1986	1986	1986	3
380	20231226	151100	49329070	1986	1986	1986	1986	3
381	20231226	151000	49323112	1985	1985	1985	1985	6
382	20231226	150900	49311202	1985	1985	1985	1985	3
383	20231226	150800	49305247	1985	1985	1985	1985	3
384	20231226	150700	49299292	1985	1985	1985	1985	6
385	20231226	150600	49287382	1985	1985	1985	1985	3
386	20231226	150500	49281427	1985	1985	1985	1985	3
387	20231226	150400	49275472	1985	1985	1985	1985	6
388	20231226	150300	49263562	1985	1985	1985	1985	3
389	20231226	150200	49257607	1985	1985	1985	1985	3
390	20231226	150100	49251652	1985	1985	1985	1985	6
391	20231226	150000	49239742	1985	1985	1985	1985	3
392	20231226	145900	49233787	1985	1985	1985	1985	3
393	20231226	145800	49227832	1985	1985	1985	1985	6
394	20231226	145700	49215922	1985	1985	1985	1985	3
395	20231226	145600	49209967	1985	1985	1985	1985	3
396	20231226	145500	49204012	1985	1985	1985	1985	6
397	20231226	145400	49192102	1985	1985	1985	1985	3
398	20231226	145300	49186147	1985	1985	1985	1985	3
399	20231226	145200	49180192	1985	1985	1985	1985	6
400	20231226	145100	49168282	1985	1985	1985	1985	3
401	20231226	145000	49162327	1985	1985	1985	1985	3
402	20231226	144900	49156372	1985	1985	1985	1985	6
403	20231226	144800	49144462	1985	1985	1985	1985	3
404	20231226	144700	49138507	1985	1985	1985	1985	3
405	20231226	144600	49132552	1985	1985	1985	1985	6
406	20231226	144500	49120642	1985	1985	1985	1985	3
407	20231226	144400	49114687	1985	1985	1985	1985	3
408	20231226	144300	49108732	1985	1985	1985	1985	6
409	20231226	144200	49096822	1985	1985	1985	1985	3
410	20231226	144100	49090867	1985	1985	1985	1985	3
411	20231226	144000	49084912	1985	1985	1985	1985	6
412	20231226	143900	49073002	1985	1985	1985	1985	3
413	20231226	143800	49067047	1985	1985	1985	1985	3
414	20231226	143700	49061092	1985	1985	1985	1985	406
415	20231226	143600	48255182	1985	1985	1985	1985	214
416	20231226	143500	47830392	1985	1985	1985	1985	3
417	20231226	143400	47824437	1985	1985	1985	1985	229
418	20231226	143300	47369872	1985	1985	1985	1985	3
419	20231226	143200	47363917	1985	1985	1985	1985	4
420	20231226	143100	47355977	1985	1985	1985	1985	6
421	20231226	143000	47344067	1985	1985	1985	1985	3
422	20231226	142900	47338112	1985	1985	1985	1985	3
423	20231226	142800	47332157	1985	1985	1985	1985	6
424	20231226	142700	47320247	1985	1985	1985	1985	3
425	20231226	142600	47314292	1985	1985	1985	1985	3
426	20231226	142500	47308337	1985	1985	1985	1985	6
427	20231226	142400	47296427	1985	1985	1985	1985	3
428	20231226	142300	47290472	1985	1985	1985	1985	3
429	20231226	142200	47284517	1985	1985	1985	1985	6
430	20231226	142100	47272607	1985	1985	1985	1985	3
431	20231226	142000	47266652	1985	1984	1985	1984	5190
432	20231226	141900	36964505	1984	1984	1984	1984	6
433	20231226	141800	36952601	1984	1984	1984	1984	3
434	20231226	141700	36946649	1984	1984	1984	1984	3
435	20231226	141600	36940697	1984	1984	1984	1984	6
436	20231226	141500	36928793	1984	1984	1984	1984	3
437	20231226	141400	36922841	1984	1984	1984	1984	3
438	20231226	141300	36916889	1984	1984	1984	1984	6
439	20231226	141200	36904985	1984	1984	1984	1984	3
440	20231226	141100	36899033	1985	1984	1985	1984	13
441	20231226	141000	36873231	1984	1984	1984	1984	6
442	20231226	140900	36861327	1984	1984	1984	1984	3
443	20231226	140800	36855375	1984	1984	1984	1984	3
444	20231226	140700	36849423	1984	1984	1984	1984	6
445	20231226	140600	36837519	1984	1984	1984	1984	3
446	20231226	140500	36831567	1984	1984	1984	1984	3
447	20231226	140400	36825615	1984	1984	1984	1984	6
448	20231226	140300	36813711	1984	1984	1984	1984	3
449	20231226	140200	36807759	1984	1984	1984	1984	3
450	20231226	140100	36801807	1984	1984	1984	1984	6
451	20231226	140000	36789903	1984	1984	1984	1984	3
452	20231226	135900	36783951	1984	1984	1984	1984	3
453	20231226	135800	36777999	1984	1984	1984	1984	6
454	20231226	135700	36766095	1984	1984	1984	1984	3
455	20231226	135600	36760143	1984	1984	1984	1984	3
456	20231226	135500	36754191	1984	1984	1984	1984	6
457	20231226	135400	36742287	1984	1984	1984	1984	3
458	20231226	135300	36736335	1984	1984	1984	1984	3
459	20231226	135200	36730383	1984	1984	1984	1984	6
460	20231226	135100	36718479	1984	1984	1984	1984	3
461	20231226	135000	36712527	1984	1984	1984	1984	3
462	20231226	134900	36706575	1984	1984	1984	1984	6
463	20231226	134800	36694671	1984	1984	1984	1984	3
464	20231226	134700	36688719	1984	1984	1984	1984	3
465	20231226	134600	36682767	1984	1984	1984	1984	6
466	20231226	134500	36670863	1984	1984	1984	1984	3
467	20231226	134400	36664911	1984	1984	1984	1984	3
468	20231226	134300	36658959	1984	1984	1984	1984	6
469	20231226	134200	36647055	1984	1983	1984	1983	155
470	20231226	134100	36339538	1983	1983	1983	1983	3
471	20231226	134000	36333589	1983	1983	1983	1983	6
472	20231226	133900	36321691	1983	1983	1983	1983	3
473	20231226	133800	36315742	1983	1983	1983	1983	393
474	20231226	133700	35536423	1983	1983	1983	1983	6
475	20231226	133600	35524525	1983	1983	1983	1983	3
476	20231226	133500	35518576	1983	1983	1983	1983	3
477	20231226	133400	35512627	1983	1968	1983	1968	16145
478	20231226	133300	3528512	1968	1968	1968	1968	3
479	20231226	133200	3522608	1968	1968	1968	1968	3
480	20231226	133100	3516704	1968	1975	1975	1968	6
481	20231226	133000	3504875	1968	1968	1968	1968	3
482	20231226	132900	3498971	1968	1968	1968	1968	3
483	20231226	132800	3493067	1968	1968	1968	1968	6
484	20231226	132700	3481259	1968	1968	1968	1968	3
485	20231226	132600	3475355	1968	1968	1968	1968	3
486	20231226	132500	3469451	1968	1968	1968	1968	6
487	20231226	132400	3457643	1968	1968	1968	1968	3
488	20231226	132300	3451739	1968	1968	1968	1968	3
489	20231226	132200	3445835	1968	1968	1968	1968	6
490	20231226	132100	3434027	1968	1968	1968	1968	3
491	20231226	132000	3428123	1968	1968	1968	1968	3
492	20231226	131900	3422219	1968	1968	1968	1968	6
493	20231226	131800	3410411	1968	1968	1968	1968	3
494	20231226	131700	3404507	1968	1968	1968	1968	3
495	20231226	131600	3398603	1968	1975	1975	1968	6
496	20231226	131500	3386774	1968	1968	1968	1968	3
497	20231226	131400	3380870	1968	1968	1968	1968	3
498	20231226	131300	3374966	1968	1968	1968	1968	6
499	20231226	131200	3363158	1968	1968	1968	1968	3
500	20231226	131100	3357254	1968	1968	1968	1968	3
501	20231226	131000	3351350	1968	1968	1968	1968	6
502	20231226	130900	3339542	1968	1968	1968	1968	3
503	20231226	130800	3333638	1968	1968	1968	1968	3
504	20231226	130700	3327734	1968	1968	1968	1968	6
505	20231226	130600	3315926	1968	1968	1968	1968	3
506	20231226	130500	3310022	1968	1968	1968	1968	3
507	20231226	130400	3304118	1968	1968	1968	1968	6
508	20231226	130300	3292310	1968	1968	1968	1968	3
509	20231226	130200	3286406	1968	1968	1968	1968	3
510	20231226	130100	3280502	1968	1975	1975	1968	6
511	20231226	130000	3268673	1968	1968	1968	1968	3
512	20231226	125900	3262769	1968	1968	1968	1968	3
513	20231226	125800	3256865	1968	1968	1968	1968	6
514	20231226	125700	3245057	1968	1968	1968	1968	3
515	20231226	125600	3239153	1967	1967	1967	1967	3
516	20231226	125500	3233252	1967	1967	1967	1967	6
517	20231226	125400	3221450	1967	1967	1967	1967	3
518	20231226	125300	3215549	1967	1967	1967	1967	3
519	20231226	125200	3209648	1967	1967	1967	1967	6
520	20231226	125100	3197846	1967	1967	1967	1967	3
521	20231226	125000	3191945	1967	1967	1967	1967	3
522	20231226	124900	3186044	1967	1967	1967	1967	6
523	20231226	124800	3174242	1967	1967	1967	1967	3
524	20231226	124700	3168341	1967	1967	1967	1967	3
525	20231226	124600	3162440	1967	1967	1975	1967	9
526	20231226	124500	3144713	1967	1967	1967	1967	3
527	20231226	124400	3138812	1967	1967	1967	1967	3
528	20231226	124300	3132911	1967	1967	1967	1967	6
529	20231226	124200	3121109	1967	1967	1967	1967	3
530	20231226	124100	3115208	1967	1967	1967	1967	3
531	20231226	124000	3109307	1967	1967	1967	1967	6
532	20231226	123900	3097505	1967	1967	1967	1967	3
533	20231226	123800	3091604	1967	1967	1967	1967	3
534	20231226	123700	3085703	1967	1967	1967	1967	6
535	20231226	123600	3073901	1967	1967	1967	1967	3
536	20231226	123500	3068000	1967	1967	1967	1967	3
537	20231226	123400	3062099	1967	1967	1967	1967	6
538	20231226	123300	3050297	1967	1967	1967	1967	3
539	20231226	123200	3044396	1967	1967	1967	1967	3
540	20231226	123100	3038495	1975	1967	1975	1967	6
541	20231226	123000	3026669	1967	1967	1967	1967	3
542	20231226	122900	3020768	1967	1967	1967	1967	3
543	20231226	122800	3014867	1967	1967	1967	1967	6
544	20231226	122700	3003065	1968	1967	1968	1967	4
545	20231226	122600	2995196	1968	1967	1968	1967	4
546	20231226	122500	2987327	1967	1967	1967	1967	6
547	20231226	122400	2975525	1967	1967	1967	1967	3
548	20231226	122300	2969624	1967	1967	1967	1967	3
549	20231226	122200	2963723	1967	1967	1967	1967	6
550	20231226	122100	2951921	1967	1967	1967	1967	3
551	20231226	122000	2946020	1967	1967	1967	1967	3
552	20231226	121900	2940119	1967	1967	1967	1967	6
553	20231226	121800	2928317	1967	1967	1967	1967	3
554	20231226	121700	2922416	1967	1967	1967	1967	3
555	20231226	121600	2916515	1968	1968	1968	1968	1
556	20231226	121500	2914547	1968	1968	1968	1968	6
557	20231226	121400	2902739	1968	1968	1968	1968	3
558	20231226	121300	2896835	1967	1967	1967	1967	3
559	20231226	121200	2890934	1967	1967	1975	1967	17
560	20231226	121100	2857407	1967	1967	1967	1967	3
561	20231226	121000	2851506	1967	1967	1967	1967	3
562	20231226	120900	2845605	1967	1967	1967	1967	6
563	20231226	120800	2833803	1967	1967	1967	1967	3
564	20231226	120700	2827902	1967	1967	1967	1967	3
565	20231226	120600	2822001	1967	1967	1967	1967	187
566	20231226	120500	2454172	1967	1968	1968	1967	322
567	20231226	120400	1820479	1968	1968	1968	1968	3
568	20231226	120300	1814575	1968	1968	1968	1968	3
569	20231226	120200	1808671	1968	1968	1968	1968	6
570	20231226	120100	1796863	1968	1968	1968	1968	3
571	20231226	120000	1790959	1968	1968	1968	1968	3
572	20231226	115900	1785055	1968	1968	1968	1968	6
573	20231226	115800	1773247	1968	1968	1968	1968	3
574	20231226	115700	1767343	1968	1968	1968	1968	3
575	20231226	115600	1761439	1968	1969	1969	1968	6
576	20231226	115500	1749628	1969	1969	1969	1969	3
577	20231226	115400	1743721	1975	1975	1975	1975	3
578	20231226	115300	1737796	1969	1969	1969	1969	3
579	20231226	115200	1731889	1969	1969	1969	1969	6
580	20231226	115100	1720075	1969	1969	1969	1969	3
581	20231226	115000	1714168	1969	1969	1969	1969	3
582	20231226	114900	1708261	1969	1969	1969	1969	6
583	20231226	114800	1696447	1969	1969	1969	1969	3
584	20231226	114700	1690540	1969	1969	1969	1969	3
585	20231226	114600	1684633	1969	1969	1969	1969	6
586	20231226	114500	1672819	1969	1969	1969	1969	3
587	20231226	114400	1666912	1969	1969	1969	1969	3
588	20231226	114300	1661005	1969	1969	1969	1969	3
589	20231226	114200	1655098	1969	1968	1969	1968	6
590	20231226	114100	1643287	1968	1968	1968	1968	3
591	20231226	114000	1637383	1968	1968	1968	1968	3
592	20231226	113900	1631479	1968	1968	1968	1968	6
593	20231226	113800	1619671	1968	1968	1968	1968	3
594	20231226	113700	1613767	1968	1968	1968	1968	3
595	20231226	113600	1607863	1968	1968	1968	1968	6
596	20231226	113500	1596055	1968	1968	1968	1968	3
597	20231226	113400	1590151	1968	1968	1968	1968	3
598	20231226	113300	1584247	1975	1968	1975	1968	6
599	20231226	113200	1572418	1968	1968	1968	1968	3
600	20231226	113100	1566514	1968	1968	1968	1968	3
601	20231226	113000	1560610	1968	1968	1968	1968	3
602	20231226	112900	1554706	1968	1968	1968	1968	6
603	20231226	112800	1542898	1968	1968	1968	1968	3
604	20231226	112700	1536994	1968	1968	1968	1968	3
605	20231226	112600	1531090	1968	1968	1968	1968	6
606	20231226	112500	1519282	1968	1968	1968	1968	3
607	20231226	112400	1513378	1968	1968	1968	1968	3
608	20231226	112300	1507474	1968	1968	1968	1968	6
609	20231226	112200	1495666	1968	1968	1968	1968	3
610	20231226	112100	1489762	1968	1968	1968	1968	3
611	20231226	112000	1483858	1968	1968	1968	1968	3
612	20231226	111900	1477954	1968	1982	1982	1968	106
613	20231226	111800	1267946	1975	1975	1975	1975	3
614	20231226	111700	1262021	1967	1967	1967	1967	3
615	20231226	111600	1256120	1967	1967	1967	1967	6
616	20231226	111500	1244318	1967	1967	1967	1967	3
617	20231226	111400	1238417	1967	1967	1967	1967	3
618	20231226	111300	1232516	1967	1967	1967	1967	6
619	20231226	111200	1220714	1967	1967	1967	1967	3
620	20231226	111100	1214813	1967	1967	1967	1967	3
621	20231226	111000	1208912	1967	1967	1967	1967	6
622	20231226	110900	1197110	1967	1967	1967	1967	3
623	20231226	110800	1191209	1967	1967	1967	1967	3
624	20231226	110700	1185308	1967	1967	1967	1967	3
625	20231226	110600	1179407	1967	1967	1967	1967	6
626	20231226	110500	1167605	1967	1967	1967	1967	3
627	20231226	110400	1161704	1967	1967	1967	1967	3
628	20231226	110300	1155803	1967	1975	1975	1967	6
629	20231226	110200	1143977	1967	1967	1967	1967	3
630	20231226	110100	1138076	1967	1967	1967	1967	3
631	20231226	110000	1132175	1967	1967	1967	1967	6
632	20231226	105900	1120373	1967	1967	1967	1967	3
633	20231226	105800	1114472	1967	1967	1967	1967	3
634	20231226	105700	1108571	1967	1967	1967	1967	3
635	20231226	105600	1102670	1967	1967	1967	1967	6
636	20231226	105500	1090868	1967	1967	1967	1967	3
637	20231226	105400	1084967	1967	1967	1967	1967	3
638	20231226	105300	1079066	1967	1967	1967	1967	6
639	20231226	105200	1067264	1967	1967	1967	1967	3
640	20231226	105100	1061363	1967	1967	1967	1967	3
641	20231226	105000	1055462	1967	1967	1967	1967	6
642	20231226	104900	1043660	1967	1967	1967	1967	3
643	20231226	104800	1037759	1967	1967	1967	1967	3
644	20231226	104700	1031858	1967	1966	1967	1966	6
645	20231226	104600	1020059	1966	1966	1966	1966	3
646	20231226	104500	1014161	1966	1966	1966	1966	3
647	20231226	104400	1008263	1966	1966	1966	1966	3
648	20231226	104300	1002365	1966	1966	1966	1966	6
649	20231226	104200	990569	1966	1966	1966	1966	3
650	20231226	104100	984671	1966	1966	1966	1966	3
651	20231226	104000	978773	1966	1966	1966	1966	7
652	20231226	103900	965011	1966	1966	1966	1966	3
653	20231226	103800	959113	1966	1966	1966	1966	3
654	20231226	103700	953215	1966	1966	1966	1966	6
655	20231226	103600	941419	1966	1966	1966	1966	3
656	20231226	103500	935521	1966	1966	1966	1966	3
657	20231226	103400	929623	1966	1966	1966	1966	3
658	20231226	103300	923725	1966	1966	1966	1966	6
659	20231226	103200	911929	1975	1975	1975	1975	3
660	20231226	103100	906004	1966	1966	1966	1966	3
661	20231226	103000	900106	1966	1966	1966	1966	6
662	20231226	102900	888310	1966	1966	1966	1966	3
663	20231226	102800	882412	1966	1966	1966	1966	3
664	20231226	102700	876514	1966	1966	1966	1966	6
665	20231226	102600	864718	1966	1966	1966	1966	3
666	20231226	102500	858820	1966	1966	1966	1966	3
667	20231226	102400	852922	1966	1966	1966	1966	6
668	20231226	102300	841126	1966	1966	1966	1966	3
669	20231226	102200	835228	1966	1966	1966	1966	3
670	20231226	102100	829330	1966	1966	1966	1966	3
671	20231226	102000	823432	1966	1966	1966	1966	6
672	20231226	101900	811636	1966	1966	1966	1966	3
673	20231226	101800	805738	1966	1966	1966	1966	3
674	20231226	101700	799840	1966	1975	1975	1966	6
675	20231226	101600	788017	1966	1966	1966	1966	3
676	20231226	101500	782119	1966	1982	1982	1966	4
677	20231226	101400	774239	1966	1966	1966	1966	6
678	20231226	101300	762443	1966	1966	1966	1966	3
679	20231226	101200	756545	1966	1966	1966	1966	3
680	20231226	101100	750647	1966	1966	1966	1966	3
681	20231226	101000	744749	1966	1966	1966	1966	6
682	20231226	100900	732953	1976	1966	1976	1966	6
683	20231226	100800	721136	1966	1966	1966	1966	3
684	20231226	100700	715238	1966	1966	1966	1966	6
685	20231226	100600	703442	1966	1966	1966	1966	3
686	20231226	100500	697544	1966	1966	1966	1966	3
687	20231226	100400	691646	1966	1966	1966	1966	6
688	20231226	100300	679850	1966	1966	1966	1966	3
689	20231226	100200	673952	1966	1966	1966	1966	3
690	20231226	100100	668054	1966	1966	1966	1966	6
691	20231226	100000	656258	1966	1966	1966	1966	3
692	20231226	095900	650360	1966	1966	1966	1966	3
693	20231226	095800	644462	1967	1967	1967	1967	2
694	20231226	095700	640528	1967	1967	1967	1967	6
695	20231226	095600	628726	1967	1967	1967	1967	3
696	20231226	095500	622825	1967	1967	1967	1967	3
697	20231226	095400	616924	1967	1967	1967	1967	6
698	20231226	095300	605122	1967	1967	1967	1967	3
699	20231226	095200	599221	1967	1967	1967	1967	3
700	20231226	095100	593320	1975	1966	1975	1966	7
701	20231226	095000	579549	1966	1966	1966	1966	3
702	20231226	094900	573651	1966	1966	1966	1966	3
703	20231226	094800	567753	1966	1966	1966	1966	3
704	20231226	094700	561855	1966	1966	1975	1966	8
705	20231226	094600	546117	1966	1966	1966	1966	3
706	20231226	094500	540219	1966	1966	1966	1966	3
707	20231226	094400	534321	1966	1966	1966	1966	6
708	20231226	094300	522525	1966	1966	1966	1966	3
709	20231226	094200	516627	1967	1967	1967	1967	2
710	20231226	094100	512693	1972	1967	1972	1967	7
711	20231226	094000	498919	1967	1967	1967	1967	3
712	20231226	093900	493018	1967	1967	1967	1967	3
713	20231226	093800	487117	1967	1967	1967	1967	6
714	20231226	093700	475315	1972	1968	1972	1968	4
715	20231226	093600	467439	1968	1968	1968	1968	3
716	20231226	093500	461535	1968	1968	1968	1968	3
717	20231226	093400	455631	1968	1972	1972	1968	4
718	20231226	093300	447755	1972	1972	1972	1972	3
719	20231226	093200	441839	1972	1972	1972	1972	3
720	20231226	093100	435923	1975	1972	1975	1972	4
721	20231226	093000	428032	1976	1976	1976	1976	1
722	20231226	092900	426056	1976	1976	1976	1976	3
723	20231226	092800	420128	1976	1976	1976	1976	6
724	20231226	092700	408272	1980	1981	1981	1980	30
725	20231226	092600	348862	1982	1982	1982	1982	3
726	20231226	092500	342916	1982	1982	1982	1982	3
727	20231226	092400	336970	1982	1966	1982	1966	17
728	20231226	092300	303331	1966	1966	1966	1966	3
729	20231226	092200	297433	1966	1966	1966	1966	3
730	20231226	092100	291535	1966	1966	1966	1966	6
731	20231226	092000	279739	1967	1966	1967	1966	4
732	20231226	091900	271874	1966	1966	1966	1966	3
733	20231226	091800	265976	1966	1966	1966	1966	6
734	20231226	091700	254180	1966	1966	1966	1966	3
735	20231226	091600	248282	1966	1966	1966	1966	3
736	20231226	091500	242384	1967	1967	1967	1966	5
737	20231226	091400	232552	1967	1967	1967	1967	3
738	20231226	091300	226651	1967	1967	1967	1967	3
739	20231226	091200	220750	1967	1967	1967	1967	3
740	20231226	091100	214849	1966	1971	1971	1966	37
741	20231226	091000	141937	1971	1971	1971	1971	3
742	20231226	090900	136024	1971	1971	1971	1971	3
743	20231226	090800	130111	1971	1971	1975	1971	7
744	20231226	090700	116310	1971	1971	1971	1971	3
745	20231226	090600	110397	1971	1971	1971	1971	3
746	20231226	090500	104484	1975	1971	1975	1971	34
747	20231226	090400	37462	1971	1971	1971	1971	3
748	20231226	090300	31549	1971	1971	1971	1971	3
749	20231226	090200	25636	1971	1971	1971	1971	3
750	20231226	090100	19723	1971	1971	1971	1971	6
751	20231226	090000	7897	1971	1984	1984	1971	4