KissMeData/003520/min/candle-20241226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241226	184000	180394732	1957	1957	1957	1957	489
3	20241226	183900	180394732	1957	1957	1957	1957	0
4	20241226	183800	180394732	1957	1957	1957	1957	0
5	20241226	183700	180394732	1957	1957	1957	1957	0
6	20241226	183600	180394732	1957	1957	1957	1957	0
7	20241226	183500	180394732	1957	1957	1957	1957	0
8	20241226	183400	180394732	1957	1957	1957	1957	0
9	20241226	183300	180394732	1957	1957	1957	1957	0
10	20241226	183200	180394732	1957	1957	1957	1957	0
11	20241226	183100	180394732	1957	1957	1957	1957	0
12	20241226	183000	180394732	1957	1957	1957	1957	0
13	20241226	182900	180394732	1957	1957	1957	1957	0
14	20241226	182800	180394732	1957	1957	1957	1957	0
15	20241226	182700	180394732	1957	1957	1957	1957	0
16	20241226	182600	180394732	1957	1957	1957	1957	0
17	20241226	182500	180394732	1957	1957	1957	1957	0
18	20241226	182400	180394732	1957	1957	1957	1957	0
19	20241226	182300	180394732	1957	1957	1957	1957	0
20	20241226	182200	180394732	1957	1957	1957	1957	0
21	20241226	182100	180394732	1957	1957	1957	1957	0
22	20241226	182000	180394732	1957	1957	1957	1957	0
23	20241226	181900	180394732	1957	1957	1957	1957	0
24	20241226	181800	180394732	1957	1957	1957	1957	0
25	20241226	181700	180394732	1957	1957	1957	1957	0
26	20241226	181600	180394732	1957	1957	1957	1957	0
27	20241226	181500	180394732	1957	1957	1957	1957	0
28	20241226	181400	180394732	1957	1957	1957	1957	0
29	20241226	181300	180394732	1957	1957	1957	1957	0
30	20241226	181200	180394732	1957	1957	1957	1957	0
31	20241226	181100	180394732	1957	1957	1957	1957	0
32	20241226	181000	180394732	1957	1957	1957	1957	489
33	20241226	180900	180394732	1957	1957	1957	1957	0
34	20241226	180800	180394732	1957	1957	1957	1957	0
35	20241226	180700	180394732	1957	1957	1957	1957	0
36	20241226	180600	180394732	1957	1957	1957	1957	0
37	20241226	180500	180394732	1957	1957	1957	1957	0
38	20241226	180400	180394732	1957	1957	1957	1957	0
39	20241226	180300	180394732	1957	1957	1957	1957	0
40	20241226	180200	180394732	1957	1957	1957	1957	0
41	20241226	180100	180394732	1957	1957	1957	1957	0
42	20241226	180000	180394732	1957	1957	1957	1957	0
43	20241226	175900	180394732	1957	1957	1957	1957	0
44	20241226	175800	180394732	1957	1957	1957	1957	0
45	20241226	175700	180394732	1957	1957	1957	1957	0
46	20241226	175600	180394732	1957	1957	1957	1957	0
47	20241226	175500	180394732	1957	1957	1957	1957	0
48	20241226	175400	180394732	1957	1957	1957	1957	0
49	20241226	175300	180394732	1957	1957	1957	1957	0
50	20241226	175200	180394732	1957	1957	1957	1957	0
51	20241226	175100	180394732	1957	1957	1957	1957	0
52	20241226	175000	180394732	1957	1957	1957	1957	0
53	20241226	174900	180394732	1957	1957	1957	1957	0
54	20241226	174800	180394732	1957	1957	1957	1957	0
55	20241226	174700	180394732	1957	1957	1957	1957	0
56	20241226	174600	180394732	1957	1957	1957	1957	0
57	20241226	174500	180394732	1957	1957	1957	1957	0
58	20241226	174400	180394732	1957	1957	1957	1957	0
59	20241226	174300	180394732	1957	1957	1957	1957	0
60	20241226	174200	180394732	1957	1957	1957	1957	0
61	20241226	174100	180394732	1957	1957	1957	1957	0
62	20241226	174000	180394732	1957	1957	1957	1957	489
63	20241226	173900	180394732	1957	1957	1957	1957	0
64	20241226	173800	180394732	1957	1957	1957	1957	0
65	20241226	173700	180394732	1957	1957	1957	1957	0
66	20241226	173600	180394732	1957	1957	1957	1957	0
67	20241226	173500	180394732	1957	1957	1957	1957	0
68	20241226	173400	180394732	1957	1957	1957	1957	0
69	20241226	173300	180394732	1957	1957	1957	1957	0
70	20241226	173200	180394732	1957	1957	1957	1957	0
71	20241226	173100	180394732	1957	1957	1957	1957	0
72	20241226	173000	180394732	1957	1957	1957	1957	0
73	20241226	172900	180394732	1957	1957	1957	1957	0
74	20241226	172800	180394732	1957	1957	1957	1957	0
75	20241226	172700	180394732	1957	1957	1957	1957	0
76	20241226	172600	180394732	1957	1957	1957	1957	0
77	20241226	172500	180394732	1957	1957	1957	1957	0
78	20241226	172400	180394732	1957	1957	1957	1957	0
79	20241226	172300	180394732	1957	1957	1957	1957	0
80	20241226	172200	180394732	1957	1957	1957	1957	0
81	20241226	172100	180394732	1957	1957	1957	1957	0
82	20241226	172000	180394732	1957	1957	1957	1957	0
83	20241226	171900	180394732	1957	1957	1957	1957	0
84	20241226	171800	180394732	1957	1957	1957	1957	0
85	20241226	171700	180394732	1957	1957	1957	1957	0
86	20241226	171600	180394732	1957	1957	1957	1957	0
87	20241226	171500	180394732	1957	1957	1957	1957	0
88	20241226	171400	180394732	1957	1957	1957	1957	0
89	20241226	171300	180394732	1957	1957	1957	1957	0
90	20241226	171200	180394732	1957	1957	1957	1957	0
91	20241226	171100	180394732	1957	1957	1957	1957	0
92	20241226	171000	180394732	1957	1957	1957	1957	489
93	20241226	170900	180394732	1957	1957	1957	1957	0
94	20241226	170800	180394732	1957	1957	1957	1957	0
95	20241226	170700	180394732	1957	1957	1957	1957	0
96	20241226	170600	180394732	1957	1957	1957	1957	0
97	20241226	170500	180394732	1957	1957	1957	1957	0
98	20241226	170400	180394732	1957	1957	1957	1957	0
99	20241226	170300	180394732	1957	1957	1957	1957	0
100	20241226	170200	180394732	1957	1957	1957	1957	0
101	20241226	170100	180394732	1957	1957	1957	1957	0
102	20241226	170000	180394732	1957	1957	1957	1957	0
103	20241226	165900	180394732	1957	1957	1957	1957	0
104	20241226	165800	180394732	1957	1957	1957	1957	0
105	20241226	165700	180394732	1957	1957	1957	1957	0
106	20241226	165600	180394732	1957	1957	1957	1957	0
107	20241226	165500	180394732	1957	1957	1957	1957	0
108	20241226	165400	180394732	1957	1957	1957	1957	0
109	20241226	165300	180394732	1957	1957	1957	1957	0
110	20241226	165200	180394732	1957	1957	1957	1957	0
111	20241226	165100	180394732	1957	1957	1957	1957	0
112	20241226	165000	180394732	1957	1957	1957	1957	0
113	20241226	164900	180394732	1957	1957	1957	1957	0
114	20241226	164800	180394732	1957	1957	1957	1957	0
115	20241226	164700	180394732	1957	1957	1957	1957	0
116	20241226	164600	180394732	1957	1957	1957	1957	0
117	20241226	164500	180394732	1957	1957	1957	1957	0
118	20241226	164400	180394732	1957	1957	1957	1957	0
119	20241226	164300	180394732	1957	1957	1957	1957	0
120	20241226	164200	180394732	1957	1957	1957	1957	0
121	20241226	164100	180394732	1957	1957	1957	1957	0
122	20241226	164000	180394732	1957	1957	1957	1957	489
123	20241226	163900	180394732	1957	1957	1957	1957	0
124	20241226	163800	180394732	1957	1957	1957	1957	0
125	20241226	163700	180394732	1957	1957	1957	1957	0
126	20241226	163600	180394732	1957	1957	1957	1957	0
127	20241226	163500	180394732	1957	1957	1957	1957	0
128	20241226	163400	180394732	1957	1957	1957	1957	0
129	20241226	163300	180394732	1957	1957	1957	1957	0
130	20241226	163200	180394732	1957	1957	1957	1957	0
131	20241226	163100	180394732	1957	1957	1957	1957	0
132	20241226	163000	180394732	1957	1957	1957	1957	0
133	20241226	162900	180394732	1957	1957	1957	1957	0
134	20241226	162800	180394732	1957	1957	1957	1957	0
135	20241226	162700	180394732	1957	1957	1957	1957	0
136	20241226	162600	180394732	1957	1957	1957	1957	0
137	20241226	162500	180394732	1957	1957	1957	1957	0
138	20241226	162400	180394732	1957	1957	1957	1957	0
139	20241226	162300	180394732	1957	1957	1957	1957	0
140	20241226	162200	180394732	1957	1957	1957	1957	0
141	20241226	162100	180394732	1957	1957	1957	1957	0
142	20241226	162000	180394732	1957	1957	1957	1957	0
143	20241226	161900	180394732	1957	1957	1957	1957	0
144	20241226	161800	180394732	1957	1957	1957	1957	0
145	20241226	161700	180394732	1957	1957	1957	1957	0
146	20241226	161600	180394732	1957	1957	1957	1957	0
147	20241226	161500	180394732	1957	1957	1957	1957	0
148	20241226	161400	180394732	1957	1957	1957	1957	0
149	20241226	161300	180394732	1957	1957	1957	1957	0
150	20241226	161200	180394732	1957	1957	1957	1957	0
151	20241226	161100	180394732	1957	1957	1957	1957	0
152	20241226	161000	180394732	1957	1957	1957	1957	489
153	20241226	160900	180394732	1957	1957	1957	1957	0
154	20241226	160800	180394732	1957	1957	1957	1957	0
155	20241226	160700	180394732	1957	1957	1957	1957	0
156	20241226	160600	180394732	1957	1957	1957	1957	0
157	20241226	160500	180394732	1957	1957	1957	1957	0
158	20241226	160400	180394732	1957	1957	1957	1957	0
159	20241226	160300	180394732	1957	1957	1957	1957	0
160	20241226	160200	180394732	1957	1957	1957	1957	0
161	20241226	160100	180394732	1957	1957	1957	1957	0
162	20241226	160000	180394732	1957	1957	1957	1957	0
163	20241226	155900	180394732	1957	1957	1957	1957	0
164	20241226	155800	180394732	1957	1957	1957	1957	0
165	20241226	155700	180394732	1957	1957	1957	1957	0
166	20241226	155600	180394732	1957	1957	1957	1957	0
167	20241226	155500	180394732	1957	1957	1957	1957	0
168	20241226	155400	180394732	1957	1957	1957	1957	0
169	20241226	155300	180394732	1957	1957	1957	1957	0
170	20241226	155200	180394732	1957	1957	1957	1957	0
171	20241226	155100	180394732	1957	1957	1957	1957	0
172	20241226	155000	180394732	1957	1957	1957	1957	0
173	20241226	154900	180394732	1957	1957	1957	1957	0
174	20241226	154800	180394732	1957	1957	1957	1957	0
175	20241226	154700	180394732	1957	1957	1957	1957	0
176	20241226	154600	180394732	1957	1957	1957	1957	0
177	20241226	154500	180394732	1957	1957	1957	1957	0
178	20241226	154400	180394732	1957	1957	1957	1957	0
179	20241226	154300	180394732	1957	1957	1957	1957	0
180	20241226	154200	180394732	1957	1957	1957	1957	0
181	20241226	154100	180394732	1957	1957	1957	1957	0
182	20241226	154000	180394732	1957	1957	1957	1957	489
183	20241226	153900	180394732	1957	1957	1957	1957	0
184	20241226	153800	180394732	1957	1957	1957	1957	0
185	20241226	153700	180394732	1957	1957	1957	1957	0
186	20241226	153600	180394732	1957	1957	1957	1957	0
187	20241226	153500	180394732	1957	1957	1957	1957	0
188	20241226	153400	180394732	1957	1957	1957	1957	0
189	20241226	153300	180394732	1957	1957	1957	1957	0
190	20241226	153200	180394732	1957	1957	1957	1957	0
191	20241226	153100	180394732	1957	1957	1957	1957	0
192	20241226	153000	180394732	1957	1957	1957	1957	489
193	20241226	152900	179437759	1959	1959	1959	1959	0
194	20241226	152800	179437759	1959	1959	1959	1959	0
195	20241226	152700	179437759	1959	1959	1959	1959	0
196	20241226	152600	179437759	1959	1959	1959	1959	0
197	20241226	152500	179437759	1959	1959	1959	1959	0
198	20241226	152400	179437759	1959	1959	1959	1959	0
199	20241226	152300	179437759	1959	1959	1959	1959	0
200	20241226	152200	179437759	1959	1959	1959	1959	0
201	20241226	152100	179437759	1959	1959	1959	1959	0
202	20241226	152000	179437759	1959	1959	1959	1959	0
203	20241226	151900	179437759	1959	1955	1959	1955	19
204	20241226	151800	179400610	1955	1955	1960	1955	61
205	20241226	151700	179281350	1955	1955	1955	1955	35
206	20241226	151600	179212925	1955	1960	1960	1955	90
207	20241226	151500	179036875	1960	1960	1960	1960	0
208	20241226	151400	179036875	1960	1960	1960	1960	10
209	20241226	151300	179017275	1960	1960	1960	1960	132
210	20241226	151200	178758555	1955	1956	1960	1955	626
211	20241226	151100	177533939	1955	1955	1955	1955	0
212	20241226	151000	177533939	1955	1955	1955	1955	1204
213	20241226	150900	175180119	1955	1955	1955	1955	0
214	20241226	150800	175180119	1955	1955	1955	1955	0
215	20241226	150700	175180119	1955	1955	1955	1955	100
216	20241226	150600	174984619	1956	1955	1956	1955	330
217	20241226	150500	174339239	1956	1956	1956	1956	282
218	20241226	150400	173787647	1956	1956	1956	1956	0
219	20241226	150300	173787647	1956	1956	1956	1956	3
220	20241226	150200	173781779	1956	1956	1956	1956	10
221	20241226	150100	173762219	1956	1956	1956	1956	1
222	20241226	150000	173760263	1955	1956	1956	1955	113
223	20241226	145900	173539337	1955	1955	1955	1955	5
224	20241226	145800	173529562	1955	1956	1956	1955	1125
225	20241226	145700	171330062	1956	1956	1956	1956	63
226	20241226	145600	171206834	1956	1956	1956	1956	1005
227	20241226	145500	169241054	1956	1957	1957	1956	102
228	20241226	145400	169041540	1959	1959	1959	1959	1
229	20241226	145300	169039581	1956	1956	1956	1956	0
230	20241226	145200	169039581	1956	1956	1956	1956	0
231	20241226	145100	169039581	1956	1956	1956	1956	0
232	20241226	145000	169039581	1956	1956	1956	1956	100
233	20241226	144900	168843981	1956	1956	1956	1956	0
234	20241226	144800	168843981	1956	1956	1956	1956	0
235	20241226	144700	168843981	1956	1956	1956	1956	823
236	20241226	144600	167234193	1956	1955	1956	1955	509
237	20241226	144500	166239090	1955	1955	1955	1955	0
238	20241226	144400	166239090	1955	1955	1955	1955	100
239	20241226	144300	166043590	1956	1956	1956	1956	1054
240	20241226	144200	163981966	1956	1956	1956	1956	0
241	20241226	144100	163981966	1956	1956	1956	1956	0
242	20241226	144000	163981966	1956	1960	1960	1956	500
243	20241226	143900	163003824	1964	1964	1964	1964	1
244	20241226	143800	163001860	1963	1963	1963	1963	177
245	20241226	143700	162654409	1963	1963	1963	1963	0
246	20241226	143600	162654409	1963	1963	1963	1963	1
247	20241226	143500	162652446	1963	1963	1963	1963	10
248	20241226	143400	162632816	1963	1963	1963	1963	0
249	20241226	143300	162632816	1963	1963	1963	1963	0
250	20241226	143200	162632816	1963	1963	1963	1963	0
251	20241226	143100	162632816	1963	1963	1963	1963	0
252	20241226	143000	162632816	1963	1963	1963	1963	50
253	20241226	142900	162534666	1963	1963	1963	1963	0
254	20241226	142800	162534666	1963	1957	1963	1957	501
255	20241226	142700	161551209	1963	1963	1963	1963	0
256	20241226	142600	161551209	1963	1963	1963	1963	0
257	20241226	142500	161551209	1963	1963	1963	1963	25
258	20241226	142400	161502134	1955	1955	1955	1955	0
259	20241226	142300	161502134	1955	1955	1955	1955	0
260	20241226	142200	161502134	1955	1955	1955	1955	0
261	20241226	142100	161502134	1955	1955	1955	1955	0
262	20241226	142000	161502134	1955	1955	1955	1955	0
263	20241226	141900	161502134	1955	1956	1956	1955	1180
264	20241226	141800	159195194	1958	1958	1958	1958	0
265	20241226	141700	159195194	1958	1958	1958	1958	0
266	20241226	141600	159195194	1958	1958	1958	1958	30
267	20241226	141500	159136454	1956	1956	1956	1956	0
268	20241226	141400	159136454	1956	1956	1956	1956	1115
269	20241226	141300	156955514	1955	1955	1955	1955	0
270	20241226	141200	156955514	1955	1959	1959	1955	3527
271	20241226	141100	150056940	1961	1961	1961	1961	0
272	20241226	141000	150056940	1961	1960	1961	1960	2000
273	20241226	140900	146136937	1961	1961	1961	1961	198
274	20241226	140800	145748659	1964	1964	1964	1964	2
275	20241226	140700	145744731	1962	1961	1962	1961	490
276	20241226	140600	144783831	1962	1962	1962	1962	3
277	20241226	140500	144777945	1962	1962	1962	1962	658
278	20241226	140400	143486949	1963	1963	1963	1963	1
279	20241226	140300	143484986	1963	1963	1963	1963	0
280	20241226	140200	143484986	1963	1963	1963	1963	371
281	20241226	140100	142756713	1963	1963	1963	1963	0
282	20241226	140000	142756713	1963	1963	1963	1963	10
283	20241226	135900	142737083	1963	1963	1963	1963	0
284	20241226	135800	142737083	1963	1963	1963	1963	1446
285	20241226	135700	139898585	1964	1966	1966	1964	2417
286	20241226	135600	135150807	1966	1966	1966	1966	0
287	20241226	135500	135150807	1966	1966	1966	1966	0
288	20241226	135400	135150807	1966	1966	1966	1966	35
289	20241226	135300	135081997	1965	1965	1965	1965	0
290	20241226	135200	135081997	1965	1965	1965	1965	0
291	20241226	135100	135081997	1965	1965	1965	1965	0
292	20241226	135000	135081997	1965	1965	1965	1965	0
293	20241226	134900	135081997	1965	1965	1965	1965	0
294	20241226	134800	135081997	1965	1965	1965	1965	0
295	20241226	134700	135081997	1965	1965	1965	1965	1
296	20241226	134600	135080032	1965	1965	1965	1965	0
297	20241226	134500	135080032	1965	1965	1965	1965	0
298	20241226	134400	135080032	1965	1965	1965	1965	300
299	20241226	134300	134490532	1971	1971	1971	1971	0
300	20241226	134200	134490532	1971	1971	1971	1971	10
301	20241226	134100	134470822	1971	1965	1971	1965	11
302	20241226	134000	134449201	1971	1971	1971	1971	0
303	20241226	133900	134449201	1971	1971	1971	1971	0
304	20241226	133800	134449201	1971	1971	1971	1971	0
305	20241226	133700	134449201	1971	1971	1971	1971	0
306	20241226	133600	134449201	1971	1965	1971	1965	100
307	20241226	133500	134252683	1965	1965	1965	1965	0
308	20241226	133400	134252683	1965	1965	1965	1965	458
309	20241226	133300	133352713	1965	1965	1965	1965	22
310	20241226	133200	133309483	1965	1965	1965	1965	0
311	20241226	133100	133309483	1965	1965	1965	1965	20
312	20241226	133000	133270183	1964	1964	1964	1964	0
313	20241226	132900	133270183	1964	1964	1964	1964	0
314	20241226	132800	133270183	1964	1964	1964	1964	0
315	20241226	132700	133270183	1964	1964	1964	1964	0
316	20241226	132600	133270183	1964	1964	1964	1964	0
317	20241226	132500	133270183	1964	1964	1964	1964	484
318	20241226	132400	132319607	1964	1964	1964	1964	54
319	20241226	132300	132213551	1964	1963	1964	1963	9
320	20241226	132200	132195879	1963	1963	1963	1963	267
321	20241226	132100	131671758	1963	1963	1963	1963	796
322	20241226	132000	130109210	1964	1970	1970	1964	13856
323	20241226	131900	102840014	1972	1972	1972	1972	20
324	20241226	131800	102800574	1973	1973	1973	1973	0
325	20241226	131700	102800574	1973	1973	1973	1973	0
326	20241226	131600	102800574	1973	1973	1973	1973	0
327	20241226	131500	102800574	1973	1973	1973	1973	30
328	20241226	131400	102741384	1973	1973	1973	1973	38
329	20241226	131300	102666410	1969	1969	1969	1969	0
330	20241226	131200	102666410	1969	1969	1969	1969	0
331	20241226	131100	102666410	1969	1970	1970	1969	51
332	20241226	131000	102565960	1969	1969	1969	1969	0
333	20241226	130900	102565960	1969	1969	1969	1969	0
334	20241226	130800	102565960	1969	1969	1969	1969	0
335	20241226	130700	102565960	1969	1969	1969	1969	37
336	20241226	130600	102493107	1969	1969	1969	1969	0
337	20241226	130500	102493107	1969	1969	1969	1969	0
338	20241226	130400	102493107	1969	1969	1969	1969	10
339	20241226	130300	102473417	1969	1969	1969	1969	0
340	20241226	130200	102473417	1969	1969	1969	1969	0
341	20241226	130100	102473417	1969	1970	1970	1969	675
342	20241226	130000	101143675	1971	1971	1971	1971	22
343	20241226	125900	101100313	1973	1971	1973	1971	46
344	20241226	125800	101009593	1971	1971	1971	1971	20
345	20241226	125700	100970173	1972	1972	1972	1972	1
346	20241226	125600	100968201	1972	1973	1973	1972	4
347	20241226	125500	100960310	1973	1974	1974	1973	2
348	20241226	125400	100956363	1974	1970	1974	1970	2
349	20241226	125300	100952419	1970	1970	1970	1970	23
350	20241226	125200	100907109	1970	1970	1970	1970	33
351	20241226	125100	100842099	1970	1970	1970	1970	74
352	20241226	125000	100696319	1970	1970	1970	1970	23
353	20241226	124900	100651009	1970	1970	1970	1970	822
354	20241226	124800	99031669	1970	1970	1970	1970	0
355	20241226	124700	99031669	1970	1970	1970	1970	23
356	20241226	124600	98986359	1969	1969	1969	1969	457
357	20241226	124500	98086526	1974	1974	1974	1974	0
358	20241226	124400	98086526	1974	1968	1974	1968	24
359	20241226	124300	98039288	1968	1968	1968	1968	22
360	20241226	124200	97995992	1968	1968	1968	1968	0
361	20241226	124100	97995992	1968	1968	1968	1968	23
362	20241226	124000	97950728	1968	1968	1968	1968	23
363	20241226	123900	97905464	1968	1968	1968	1968	0
364	20241226	123800	97905464	1968	1968	1974	1968	25
365	20241226	123700	97856258	1968	1968	1968	1968	23
366	20241226	123600	97810994	1968	1968	1968	1968	0
367	20241226	123500	97810994	1968	1968	1968	1968	22
368	20241226	123400	97767698	1968	1968	1968	1968	23
369	20241226	123300	97722434	1974	1974	1974	1974	1
370	20241226	123200	97720460	1968	1968	1968	1968	23
371	20241226	123100	97675196	1968	1968	1968	1968	23
372	20241226	123000	97629932	1968	1968	1968	1968	0
373	20241226	122900	97629932	1968	1968	1968	1968	22
374	20241226	122800	97586636	1969	1969	1969	1969	23
375	20241226	122700	97541349	1969	1969	1969	1969	0
376	20241226	122600	97541349	1969	1969	1969	1969	23
377	20241226	122500	97496062	1969	1968	1969	1968	40
378	20241226	122400	97417325	1969	1969	1969	1969	0
379	20241226	122300	97417325	1969	1969	1969	1969	23
380	20241226	122200	97372038	1968	1968	1968	1968	22
381	20241226	122100	97328742	1968	1968	1968	1968	0
382	20241226	122000	97328742	1968	1968	1968	1968	23
383	20241226	121900	97283478	1968	1968	1968	1968	23
384	20241226	121800	97238214	1968	1968	1968	1968	0
385	20241226	121700	97238214	1968	1969	1969	1968	723
386	20241226	121600	95815193	1969	1969	1969	1969	22
387	20241226	121500	95771875	1976	1976	1976	1976	2
388	20241226	121400	95767923	1969	1969	1969	1969	23
389	20241226	121300	95722636	1969	1969	1969	1969	23
390	20241226	121200	95677349	1969	1969	1969	1969	20
391	20241226	121100	95637969	1969	1969	1969	1969	23
392	20241226	121000	95592682	1969	1969	1969	1969	23
393	20241226	120900	95547395	1969	1969	1969	1969	0
394	20241226	120800	95547395	1969	1969	1969	1969	22
395	20241226	120700	95504077	1969	1969	1969	1969	23
396	20241226	120600	95458790	1969	1969	1969	1969	0
397	20241226	120500	95458790	1969	1969	1969	1969	23
398	20241226	120400	95413503	1969	1969	1969	1969	23
399	20241226	120300	95368216	1976	1969	1976	1969	2
400	20241226	120200	95364271	1968	1970	1970	1968	122
401	20241226	120100	95124138	1969	1969	1969	1969	23
402	20241226	120000	95078851	1969	1969	1969	1969	0
403	20241226	115900	95078851	1969	1969	1969	1969	23
404	20241226	115800	95033564	1969	1969	1969	1969	23
405	20241226	115700	94988277	1982	1973	1982	1973	595
406	20241226	115600	93812028	1968	1968	1968	1968	23
407	20241226	115500	93766764	1968	1968	1968	1968	22
408	20241226	115400	93723468	1968	1968	1968	1968	0
409	20241226	115300	93723468	1968	1968	1968	1968	23
410	20241226	115200	93678204	1968	1968	1968	1968	23
411	20241226	115100	93632940	1968	1968	1968	1968	0
412	20241226	115000	93632940	1968	1970	1970	1968	523
413	20241226	114900	92603466	1968	1968	1968	1968	22
414	20241226	114800	92560170	1973	1973	1973	1973	3
415	20241226	114700	92554251	1968	1968	1968	1968	23
416	20241226	114600	92508987	1973	1973	1973	1973	4
417	20241226	114500	92501095	1973	1973	1973	1973	0
418	20241226	114400	92501095	1973	1969	1973	1968	3157
419	20241226	114300	86288101	1969	1969	1969	1969	23
420	20241226	114200	86242814	1970	1970	1970	1970	0
421	20241226	114100	86242814	1970	1970	1970	1970	22
422	20241226	114000	86199474	1973	1969	1973	1969	43
423	20241226	113900	86114727	1973	1973	1973	1973	0
424	20241226	113800	86114727	1973	1973	1973	1973	1
425	20241226	113700	86112754	1968	1970	1970	1968	5000
426	20241226	113600	76270099	1970	1972	1972	1970	1523
427	20241226	113500	73268069	1972	1972	1972	1972	41
428	20241226	113400	73187217	1972	1972	1972	1972	0
429	20241226	113300	73187217	1972	1972	1972	1972	23
430	20241226	113200	73141861	1972	1972	1972	1972	23
431	20241226	113100	73096505	1983	1983	1983	1983	1
432	20241226	113000	73094522	1972	1983	1983	1972	27
433	20241226	112900	73041234	1983	1983	1984	1973	52
434	20241226	112800	72938341	1974	1974	1974	1974	0
435	20241226	112700	72938341	1974	1974	1974	1974	22
436	20241226	112600	72894913	1973	1973	1973	1973	23
437	20241226	112500	72849534	1971	1971	1971	1971	0
438	20241226	112400	72849534	1971	1982	1982	1971	30
439	20241226	112300	72790327	1982	1971	1982	1971	24
440	20241226	112200	72743012	1983	1982	1983	1982	1000
441	20241226	112100	70760422	1970	1970	1970	1970	22
442	20241226	112000	70717082	1971	1971	1971	1971	23
443	20241226	111900	70671749	1971	1971	1971	1971	0
444	20241226	111800	70671749	1971	1971	1971	1971	23
445	20241226	111700	70626416	1971	1971	1971	1971	23
446	20241226	111600	70581083	1972	1972	1972	1972	1
447	20241226	111500	70579111	1971	1971	1971	1971	23
448	20241226	111400	70533778	1972	1972	1972	1972	23
449	20241226	111300	70488422	1972	1972	1972	1972	2018
450	20241226	111200	66508926	1971	1971	1971	1971	23
451	20241226	111100	66463593	1971	1971	1971	1971	113
452	20241226	111000	66240870	1971	1971	1971	1971	94
453	20241226	110900	66055596	1971	1971	1971	1971	23
454	20241226	110800	66010263	1971	1971	1971	1971	22
455	20241226	110700	65966901	1972	1972	1972	1972	1
456	20241226	110600	65964929	1971	1971	1971	1971	24
457	20241226	110500	65917625	1971	1971	1971	1971	23
458	20241226	110400	65872292	1971	1971	1971	1971	0
459	20241226	110300	65872292	1971	1971	1971	1971	23
460	20241226	110200	65826959	1971	1971	1971	1971	23
461	20241226	110100	65781626	1971	1971	1971	1971	0
462	20241226	110000	65781626	1971	1970	1971	1970	26
463	20241226	105900	65730402	1970	1970	1970	1970	23
464	20241226	105800	65685092	1970	1970	1970	1970	0
465	20241226	105700	65685092	1970	1971	1971	1970	1190
466	20241226	105600	63339699	1972	1972	1972	1971	22
467	20241226	105500	63296332	1972	1972	1972	1972	20
468	20241226	105400	63256892	1971	1971	1971	1971	22
469	20241226	105300	63213530	1971	1971	1971	1971	23
470	20241226	105200	63168197	1971	1971	1971	1971	0
471	20241226	105100	63168197	1971	1972	1972	1971	26
472	20241226	105000	63116948	1972	1972	1972	1972	0
473	20241226	104900	63116948	1972	1972	1972	1972	32
474	20241226	104800	63053844	1971	1971	1971	1971	22
475	20241226	104700	63010482	1971	1971	1971	1971	23
476	20241226	104600	62965149	1971	1971	1971	1971	0
477	20241226	104500	62965149	1971	1972	1972	1971	29
478	20241226	104400	62907984	1972	1971	1972	1971	73
479	20241226	104300	62764051	1971	1971	1971	1971	0
480	20241226	104200	62764051	1971	1971	1971	1971	23
481	20241226	104100	62718718	1972	1971	1972	1971	27
482	20241226	104000	62665496	1971	1971	1971	1971	0
483	20241226	103900	62665496	1971	1972	1972	1971	2740
484	20241226	103800	57264678	1972	1972	1972	1972	23
485	20241226	103700	57219322	1972	1972	1972	1972	0
486	20241226	103600	57219322	1972	1972	1972	1972	23
487	20241226	103500	57173966	1971	1971	1971	1971	22
488	20241226	103400	57130604	1971	1971	1971	1971	0
489	20241226	103300	57130604	1971	1971	1971	1971	23
490	20241226	103200	57085271	1972	1972	1972	1972	414
491	20241226	103100	56268863	1972	1972	1972	1972	0
492	20241226	103000	56268863	1972	1972	1980	1972	102
493	20241226	102900	56067679	1973	1973	1973	1973	178
494	20241226	102800	55716485	1973	1973	1973	1973	0
495	20241226	102700	55716485	1973	1973	1973	1973	22
496	20241226	102600	55673079	1980	1971	1980	1971	28
497	20241226	102500	55617846	1972	1972	1972	1972	1011
498	20241226	102400	53624154	1971	1982	1982	1971	24
499	20241226	102300	53576839	1971	1971	1971	1971	23
500	20241226	102200	53531506	1982	1982	1982	1982	3
501	20241226	102100	53525560	1971	1971	1971	1971	22
502	20241226	102000	53482198	1971	1971	1971	1971	23
503	20241226	101900	53436865	1972	1972	1972	1972	0
504	20241226	101800	53436865	1972	1972	1972	1972	27
505	20241226	101700	53383621	1971	1972	1972	1971	269
506	20241226	101600	52853412	1971	1980	1980	1971	73
507	20241226	101500	52709079	1971	1972	1972	1971	37
508	20241226	101400	52636138	1972	1972	1972	1972	36
509	20241226	101300	52565146	1972	1972	1972	1972	22
510	20241226	101200	52521762	1972	1972	1972	1972	24
511	20241226	101100	52474434	1972	1972	1972	1972	0
512	20241226	101000	52474434	1972	1972	1972	1972	23
513	20241226	100900	52429078	1971	1972	1972	1971	1360
514	20241226	100800	49748516	1972	1972	1972	1972	2475
515	20241226	100700	44867816	1973	1980	1984	1973	127
516	20241226	100600	44616418	1980	1980	1980	1972	30
517	20241226	100500	44557202	1972	1972	1972	1972	0
518	20241226	100400	44557202	1972	1972	1972	1972	23
519	20241226	100300	44511846	1983	1972	1983	1972	43
520	20241226	100200	44426830	1983	1983	1983	1983	8
521	20241226	100100	44410966	1972	1984	1984	1972	24
522	20241226	100000	44363626	1985	1973	1985	1973	74
523	20241226	095900	44217319	1972	1972	1972	1972	18
524	20241226	095800	44181823	1972	1978	1978	1972	6
525	20241226	095700	44169985	1971	1972	1972	1971	818
526	20241226	095600	42557705	1973	1973	1973	1972	6
527	20241226	095500	42545868	1973	1973	1973	1973	21
528	20241226	095400	42504435	1973	1973	1973	1973	22
529	20241226	095300	42461029	1973	1973	1973	1973	4
530	20241226	095200	42453137	1973	1973	1973	1973	23
531	20241226	095100	42407758	1973	1973	1973	1973	23
532	20241226	095000	42362379	1971	1971	1971	1971	0
533	20241226	094900	42362379	1971	1971	1971	1971	23
534	20241226	094800	42317046	1970	1971	1971	1970	1841
535	20241226	094700	38690155	1971	1971	1971	1971	1
536	20241226	094600	38688184	1971	1970	1971	1970	172
537	20241226	094500	38349322	1969	1969	1969	1969	23
538	20241226	094400	38304035	1970	1969	1970	1969	77
539	20241226	094300	38152412	1968	1969	1969	1968	28
540	20241226	094200	38097303	1969	1972	1972	1969	426
541	20241226	094100	37258224	1972	1972	1972	1972	1
542	20241226	094000	37256252	1971	1978	1978	1971	1041
543	20241226	093900	35204433	1972	1978	1978	1972	7264
544	20241226	093800	20854347	1978	1978	1978	1978	0
545	20241226	093700	20854347	1978	1977	1978	1977	38
546	20241226	093600	20779198	1985	1977	1985	1977	33
547	20241226	093500	20713877	1980	1976	1985	1976	1007
548	20241226	093400	18719991	1976	1984	1985	1976	29
549	20241226	093300	18662638	1984	1974	1984	1974	23
550	20241226	093200	18617226	1974	1975	1975	1974	162
551	20241226	093100	18297350	1975	1985	1985	1975	26
552	20241226	093000	18245970	1986	1975	1986	1975	147
553	20241226	092900	17955634	1975	1975	1975	1975	0
554	20241226	092800	17955634	1975	1975	1975	1975	33
555	20241226	092700	17890459	1975	1975	1975	1975	22
556	20241226	092600	17847009	1987	1986	1987	1986	23
557	20241226	092500	17801309	1974	1974	1987	1974	44
558	20241226	092400	17714211	1987	1975	1987	1973	41
559	20241226	092300	17633202	1987	1987	1987	1975	1022
560	20241226	092200	15614488	1987	1974	1988	1974	72
561	20241226	092100	15472007	1988	1976	1988	1976	35
562	20241226	092000	15402703	1988	1972	1988	1972	3
563	20241226	091900	15396755	1972	1972	1972	1972	22
564	20241226	091800	15353371	1972	1972	1972	1972	23
565	20241226	091700	15308015	1971	1970	1971	1970	1028
566	20241226	091600	13281854	1971	1991	1991	1971	836
567	20241226	091500	11632439	1991	1991	1991	1971	908
568	20241226	091400	9838611	1971	1971	1971	1971	0
569	20241226	091300	9838611	1971	1975	1975	1971	500
570	20241226	091200	8851199	1976	1976	1976	1976	312
571	20241226	091100	8234687	1977	1978	1978	1977	510
572	20241226	091000	7226111	1977	1982	1982	1977	1094
573	20241226	090900	5060140	1998	1982	1998	1982	24
574	20241226	090800	5012556	1999	1999	1999	1999	1
575	20241226	090700	5010557	1984	1984	1984	1984	23
576	20241226	090600	4964925	1983	1985	1985	1983	530
577	20241226	090500	3912883	2000	2000	2000	2000	0
578	20241226	090400	3912883	2000	1982	2000	1982	26
579	20241226	090300	3861297	2000	1982	2000	1982	33
580	20241226	090200	3795711	2000	1994	2000	1994	200
581	20241226	090100	3395977	1980	2010	2010	1980	1030
582	20241226	090000	1356427	2010	1998	2015	1988	677