KissMeData/205470/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	203100	5464436962	1957	1957	1957	1957	96327
3	20231226	203000	5464436962	1957	1957	1957	1957	0
4	20231226	202900	5464436962	1957	1957	1957	1957	0
5	20231226	202800	5464436962	1957	1957	1957	1957	0
6	20231226	202700	5464436962	1957	1957	1957	1957	0
7	20231226	202600	5464436962	1957	1957	1957	1957	0
8	20231226	202500	5464436962	1957	1957	1957	1957	0
9	20231226	202400	5464436962	1957	1957	1957	1957	0
10	20231226	202300	5464436962	1957	1957	1957	1957	0
11	20231226	202200	5464436962	1957	1957	1957	1957	0
12	20231226	202100	5464436962	1957	1957	1957	1957	0
13	20231226	202000	5464436962	1957	1957	1957	1957	0
14	20231226	201900	5464436962	1957	1957	1957	1957	0
15	20231226	201800	5464436962	1957	1957	1957	1957	0
16	20231226	201700	5464436962	1957	1957	1957	1957	0
17	20231226	201600	5464436962	1957	1957	1957	1957	0
18	20231226	201500	5464436962	1957	1957	1957	1957	0
19	20231226	201400	5464436962	1957	1957	1957	1957	0
20	20231226	201300	5464436962	1957	1957	1957	1957	0
21	20231226	201200	5464436962	1957	1957	1957	1957	0
22	20231226	201100	5464436962	1957	1957	1957	1957	0
23	20231226	201000	5464436962	1957	1957	1957	1957	0
24	20231226	200900	5464436962	1957	1957	1957	1957	0
25	20231226	200800	5464436962	1957	1957	1957	1957	0
26	20231226	200700	5464436962	1957	1957	1957	1957	0
27	20231226	200600	5464436962	1957	1957	1957	1957	0
28	20231226	200500	5464436962	1957	1957	1957	1957	0
29	20231226	200400	5464436962	1957	1957	1957	1957	0
30	20231226	200300	5464436962	1957	1957	1957	1957	0
31	20231226	200200	5464436962	1957	1957	1957	1957	0
32	20231226	200100	5464436962	1957	1957	1957	1957	96327
33	20231226	200000	5464436962	1957	1957	1957	1957	0
34	20231226	195900	5464436962	1957	1957	1957	1957	0
35	20231226	195800	5464436962	1957	1957	1957	1957	0
36	20231226	195700	5464436962	1957	1957	1957	1957	0
37	20231226	195600	5464436962	1957	1957	1957	1957	0
38	20231226	195500	5464436962	1957	1957	1957	1957	0
39	20231226	195400	5464436962	1957	1957	1957	1957	0
40	20231226	195300	5464436962	1957	1957	1957	1957	0
41	20231226	195200	5464436962	1957	1957	1957	1957	0
42	20231226	195100	5464436962	1957	1957	1957	1957	0
43	20231226	195000	5464436962	1957	1957	1957	1957	0
44	20231226	194900	5464436962	1957	1957	1957	1957	0
45	20231226	194800	5464436962	1957	1957	1957	1957	0
46	20231226	194700	5464436962	1957	1957	1957	1957	0
47	20231226	194600	5464436962	1957	1957	1957	1957	0
48	20231226	194500	5464436962	1957	1957	1957	1957	0
49	20231226	194400	5464436962	1957	1957	1957	1957	0
50	20231226	194300	5464436962	1957	1957	1957	1957	0
51	20231226	194200	5464436962	1957	1957	1957	1957	0
52	20231226	194100	5464436962	1957	1957	1957	1957	0
53	20231226	194000	5464436962	1957	1957	1957	1957	0
54	20231226	193900	5464436962	1957	1957	1957	1957	0
55	20231226	193800	5464436962	1957	1957	1957	1957	0
56	20231226	193700	5464436962	1957	1957	1957	1957	0
57	20231226	193600	5464436962	1957	1957	1957	1957	0
58	20231226	193500	5464436962	1957	1957	1957	1957	0
59	20231226	193400	5464436962	1957	1957	1957	1957	0
60	20231226	193300	5464436962	1957	1957	1957	1957	0
61	20231226	193200	5464436962	1957	1957	1957	1957	0
62	20231226	193100	5464436962	1957	1957	1957	1957	96327
63	20231226	193000	5464436962	1957	1957	1957	1957	0
64	20231226	192900	5464436962	1957	1957	1957	1957	0
65	20231226	192800	5464436962	1957	1957	1957	1957	0
66	20231226	192700	5464436962	1957	1957	1957	1957	0
67	20231226	192600	5464436962	1957	1957	1957	1957	0
68	20231226	192500	5464436962	1957	1957	1957	1957	0
69	20231226	192400	5464436962	1957	1957	1957	1957	0
70	20231226	192300	5464436962	1957	1957	1957	1957	0
71	20231226	192200	5464436962	1957	1957	1957	1957	0
72	20231226	192100	5464436962	1957	1957	1957	1957	0
73	20231226	192000	5464436962	1957	1957	1957	1957	0
74	20231226	191900	5464436962	1957	1957	1957	1957	0
75	20231226	191800	5464436962	1957	1957	1957	1957	0
76	20231226	191700	5464436962	1957	1957	1957	1957	0
77	20231226	191600	5464436962	1957	1957	1957	1957	0
78	20231226	191500	5464436962	1957	1957	1957	1957	0
79	20231226	191400	5464436962	1957	1957	1957	1957	0
80	20231226	191300	5464436962	1957	1957	1957	1957	0
81	20231226	191200	5464436962	1957	1957	1957	1957	0
82	20231226	191100	5464436962	1957	1957	1957	1957	0
83	20231226	191000	5464436962	1957	1957	1957	1957	0
84	20231226	190900	5464436962	1957	1957	1957	1957	0
85	20231226	190800	5464436962	1957	1957	1957	1957	0
86	20231226	190700	5464436962	1957	1957	1957	1957	0
87	20231226	190600	5464436962	1957	1957	1957	1957	0
88	20231226	190500	5464436962	1957	1957	1957	1957	0
89	20231226	190400	5464436962	1957	1957	1957	1957	0
90	20231226	190300	5464436962	1957	1957	1957	1957	0
91	20231226	190200	5464436962	1957	1957	1957	1957	0
92	20231226	190100	5464436962	1957	1957	1957	1957	96327
93	20231226	190000	5464436962	1957	1957	1957	1957	0
94	20231226	185900	5464436962	1957	1957	1957	1957	0
95	20231226	185800	5464436962	1957	1957	1957	1957	0
96	20231226	185700	5464436962	1957	1957	1957	1957	0
97	20231226	185600	5464436962	1957	1957	1957	1957	0
98	20231226	185500	5464436962	1957	1957	1957	1957	0
99	20231226	185400	5464436962	1957	1957	1957	1957	0
100	20231226	185300	5464436962	1957	1957	1957	1957	0
101	20231226	185200	5464436962	1957	1957	1957	1957	0
102	20231226	185100	5464436962	1957	1957	1957	1957	0
103	20231226	185000	5464436962	1957	1957	1957	1957	0
104	20231226	184900	5464436962	1957	1957	1957	1957	0
105	20231226	184800	5464436962	1957	1957	1957	1957	0
106	20231226	184700	5464436962	1957	1957	1957	1957	0
107	20231226	184600	5464436962	1957	1957	1957	1957	0
108	20231226	184500	5464436962	1957	1957	1957	1957	0
109	20231226	184400	5464436962	1957	1957	1957	1957	0
110	20231226	184300	5464436962	1957	1957	1957	1957	0
111	20231226	184200	5464436962	1957	1957	1957	1957	0
112	20231226	184100	5464436962	1957	1957	1957	1957	0
113	20231226	184000	5464436962	1957	1957	1957	1957	0
114	20231226	183900	5464436962	1957	1957	1957	1957	0
115	20231226	183800	5464436962	1957	1957	1957	1957	0
116	20231226	183700	5464436962	1957	1957	1957	1957	0
117	20231226	183600	5464436962	1957	1957	1957	1957	0
118	20231226	183500	5464436962	1957	1957	1957	1957	0
119	20231226	183400	5464436962	1957	1957	1957	1957	0
120	20231226	183300	5464436962	1957	1957	1957	1957	0
121	20231226	183200	5464436962	1957	1957	1957	1957	0
122	20231226	183100	5464436962	1957	1957	1957	1957	96327
123	20231226	183000	5464436962	1957	1957	1957	1957	0
124	20231226	182900	5464436962	1957	1957	1957	1957	0
125	20231226	182800	5464436962	1957	1957	1957	1957	0
126	20231226	182700	5464436962	1957	1957	1957	1957	0
127	20231226	182600	5464436962	1957	1957	1957	1957	0
128	20231226	182500	5464436962	1957	1957	1957	1957	0
129	20231226	182400	5464436962	1957	1957	1957	1957	0
130	20231226	182300	5464436962	1957	1957	1957	1957	0
131	20231226	182200	5464436962	1957	1957	1957	1957	0
132	20231226	182100	5464436962	1957	1957	1957	1957	0
133	20231226	182000	5464436962	1957	1957	1957	1957	0
134	20231226	181900	5464436962	1957	1957	1957	1957	0
135	20231226	181800	5464436962	1957	1957	1957	1957	0
136	20231226	181700	5464436962	1957	1957	1957	1957	0
137	20231226	181600	5464436962	1957	1957	1957	1957	0
138	20231226	181500	5464436962	1957	1957	1957	1957	0
139	20231226	181400	5464436962	1957	1957	1957	1957	0
140	20231226	181300	5464436962	1957	1957	1957	1957	0
141	20231226	181200	5464436962	1957	1957	1957	1957	0
142	20231226	181100	5464436962	1957	1957	1957	1957	0
143	20231226	181000	5464436962	1957	1957	1957	1957	0
144	20231226	180900	5464436962	1957	1957	1957	1957	0
145	20231226	180800	5464436962	1957	1957	1957	1957	0
146	20231226	180700	5464436962	1957	1957	1957	1957	0
147	20231226	180600	5464436962	1957	1957	1957	1957	0
148	20231226	180500	5464436962	1957	1957	1957	1957	0
149	20231226	180400	5464436962	1957	1957	1957	1957	0
150	20231226	180300	5464436962	1957	1957	1957	1957	0
151	20231226	180200	5464436962	1957	1957	1957	1957	0
152	20231226	180100	5464436962	1957	1957	1957	1957	96327
153	20231226	180000	5464436962	1957	1957	1957	1957	0
154	20231226	175900	5464436962	1957	1957	1957	1957	0
155	20231226	175800	5464436962	1957	1957	1957	1957	0
156	20231226	175700	5464436962	1957	1957	1957	1957	0
157	20231226	175600	5464436962	1957	1957	1957	1957	0
158	20231226	175500	5464436962	1957	1957	1957	1957	0
159	20231226	175400	5464436962	1957	1957	1957	1957	0
160	20231226	175300	5464436962	1957	1957	1957	1957	0
161	20231226	175200	5464436962	1957	1957	1957	1957	0
162	20231226	175100	5464436962	1957	1957	1957	1957	0
163	20231226	175000	5464436962	1957	1957	1957	1957	0
164	20231226	174900	5464436962	1957	1957	1957	1957	0
165	20231226	174800	5464436962	1957	1957	1957	1957	0
166	20231226	174700	5464436962	1957	1957	1957	1957	0
167	20231226	174600	5464436962	1957	1957	1957	1957	0
168	20231226	174500	5464436962	1957	1957	1957	1957	0
169	20231226	174400	5464436962	1957	1957	1957	1957	0
170	20231226	174300	5464436962	1957	1957	1957	1957	0
171	20231226	174200	5464436962	1957	1957	1957	1957	0
172	20231226	174100	5464436962	1957	1957	1957	1957	0
173	20231226	174000	5464436962	1957	1957	1957	1957	0
174	20231226	173900	5464436962	1957	1957	1957	1957	0
175	20231226	173800	5464436962	1957	1957	1957	1957	0
176	20231226	173700	5464436962	1957	1957	1957	1957	0
177	20231226	173600	5464436962	1957	1957	1957	1957	0
178	20231226	173500	5464436962	1957	1957	1957	1957	0
179	20231226	173400	5464436962	1957	1957	1957	1957	0
180	20231226	173300	5464436962	1957	1957	1957	1957	0
181	20231226	173200	5464436962	1957	1957	1957	1957	0
182	20231226	173100	5464436962	1957	1957	1957	1957	96327
183	20231226	173000	5464436962	1957	1957	1957	1957	0
184	20231226	172900	5464436962	1957	1957	1957	1957	0
185	20231226	172800	5464436962	1957	1957	1957	1957	0
186	20231226	172700	5464436962	1957	1957	1957	1957	0
187	20231226	172600	5464436962	1957	1957	1957	1957	0
188	20231226	172500	5464436962	1957	1957	1957	1957	0
189	20231226	172400	5464436962	1957	1957	1957	1957	0
190	20231226	172300	5464436962	1957	1957	1957	1957	0
191	20231226	172200	5464436962	1957	1957	1957	1957	0
192	20231226	172100	5464436962	1957	1957	1957	1957	0
193	20231226	172000	5464436962	1957	1957	1957	1957	0
194	20231226	171900	5464436962	1957	1957	1957	1957	0
195	20231226	171800	5464436962	1957	1957	1957	1957	0
196	20231226	171700	5464436962	1957	1957	1957	1957	0
197	20231226	171600	5464436962	1957	1957	1957	1957	0
198	20231226	171500	5464436962	1957	1957	1957	1957	0
199	20231226	171400	5464436962	1957	1957	1957	1957	0
200	20231226	171300	5464436962	1957	1957	1957	1957	0
201	20231226	171200	5464436962	1957	1957	1957	1957	0
202	20231226	171100	5464436962	1957	1957	1957	1957	0
203	20231226	171000	5464436962	1957	1957	1957	1957	0
204	20231226	170900	5464436962	1957	1957	1957	1957	0
205	20231226	170800	5464436962	1957	1957	1957	1957	0
206	20231226	170700	5464436962	1957	1957	1957	1957	0
207	20231226	170600	5464436962	1957	1957	1957	1957	0
208	20231226	170500	5464436962	1957	1957	1957	1957	0
209	20231226	170400	5464436962	1957	1957	1957	1957	0
210	20231226	170300	5464436962	1957	1957	1957	1957	0
211	20231226	170200	5464436962	1957	1957	1957	1957	0
212	20231226	170100	5464436962	1957	1957	1957	1957	96327
213	20231226	170000	5464436962	1957	1957	1957	1957	0
214	20231226	165900	5464436962	1957	1957	1957	1957	0
215	20231226	165800	5464436962	1957	1957	1957	1957	0
216	20231226	165700	5464436962	1957	1957	1957	1957	0
217	20231226	165600	5464436962	1957	1957	1957	1957	0
218	20231226	165500	5464436962	1957	1957	1957	1957	0
219	20231226	165400	5464436962	1957	1957	1957	1957	0
220	20231226	165300	5464436962	1957	1957	1957	1957	0
221	20231226	165200	5464436962	1957	1957	1957	1957	0
222	20231226	165100	5464436962	1957	1957	1957	1957	0
223	20231226	165000	5464436962	1957	1957	1957	1957	0
224	20231226	164900	5464436962	1957	1957	1957	1957	0
225	20231226	164800	5464436962	1957	1957	1957	1957	0
226	20231226	164700	5464436962	1957	1957	1957	1957	0
227	20231226	164600	5464436962	1957	1957	1957	1957	0
228	20231226	164500	5464436962	1957	1957	1957	1957	0
229	20231226	164400	5464436962	1957	1957	1957	1957	0
230	20231226	164300	5464436962	1957	1957	1957	1957	0
231	20231226	164200	5464436962	1957	1957	1957	1957	0
232	20231226	164100	5464436962	1957	1957	1957	1957	0
233	20231226	164000	5464436962	1957	1957	1957	1957	0
234	20231226	163900	5464436962	1957	1957	1957	1957	0
235	20231226	163800	5464436962	1957	1957	1957	1957	0
236	20231226	163700	5464436962	1957	1957	1957	1957	0
237	20231226	163600	5464436962	1957	1957	1957	1957	0
238	20231226	163500	5464436962	1957	1957	1957	1957	0
239	20231226	163400	5464436962	1957	1957	1957	1957	0
240	20231226	163300	5464436962	1957	1957	1957	1957	0
241	20231226	163200	5464436962	1957	1957	1957	1957	0
242	20231226	163100	5464436962	1957	1957	1957	1957	96327
243	20231226	163000	5464436962	1957	1957	1957	1957	0
244	20231226	162900	5464436962	1957	1957	1957	1957	0
245	20231226	162800	5464436962	1957	1957	1957	1957	0
246	20231226	162700	5464436962	1957	1957	1957	1957	0
247	20231226	162600	5464436962	1957	1957	1957	1957	0
248	20231226	162500	5464436962	1957	1957	1957	1957	0
249	20231226	162400	5464436962	1957	1957	1957	1957	0
250	20231226	162300	5464436962	1957	1957	1957	1957	0
251	20231226	162200	5464436962	1957	1957	1957	1957	0
252	20231226	162100	5464436962	1957	1957	1957	1957	0
253	20231226	162000	5464436962	1957	1957	1957	1957	0
254	20231226	161900	5464436962	1957	1957	1957	1957	0
255	20231226	161800	5464436962	1957	1957	1957	1957	0
256	20231226	161700	5464436962	1957	1957	1957	1957	0
257	20231226	161600	5464436962	1957	1957	1957	1957	0
258	20231226	161500	5464436962	1957	1957	1957	1957	0
259	20231226	161400	5464436962	1957	1957	1957	1957	0
260	20231226	161300	5464436962	1957	1957	1957	1957	0
261	20231226	161200	5464436962	1957	1957	1957	1957	0
262	20231226	161100	5464436962	1957	1957	1957	1957	0
263	20231226	161000	5464436962	1957	1957	1957	1957	0
264	20231226	160900	5464436962	1957	1957	1957	1957	0
265	20231226	160800	5464436962	1957	1957	1957	1957	0
266	20231226	160700	5464436962	1957	1957	1957	1957	0
267	20231226	160600	5464436962	1957	1957	1957	1957	0
268	20231226	160500	5464436962	1957	1957	1957	1957	0
269	20231226	160400	5464436962	1957	1957	1957	1957	0
270	20231226	160300	5464436962	1957	1957	1957	1957	0
271	20231226	160200	5464436962	1957	1957	1957	1957	0
272	20231226	160100	5464436962	1957	1957	1957	1957	96327
273	20231226	160000	5464436962	1957	1957	1957	1957	0
274	20231226	155900	5464436962	1957	1957	1957	1957	0
275	20231226	155800	5464436962	1957	1957	1957	1957	0
276	20231226	155700	5464436962	1957	1957	1957	1957	0
277	20231226	155600	5464436962	1957	1957	1957	1957	0
278	20231226	155500	5464436962	1957	1957	1957	1957	0
279	20231226	155400	5464436962	1957	1957	1957	1957	0
280	20231226	155300	5464436962	1957	1957	1957	1957	0
281	20231226	155200	5464436962	1957	1957	1957	1957	0
282	20231226	155100	5464436962	1957	1957	1957	1957	0
283	20231226	155000	5464436962	1957	1957	1957	1957	0
284	20231226	154900	5464436962	1957	1957	1957	1957	0
285	20231226	154800	5464436962	1957	1957	1957	1957	0
286	20231226	154700	5464436962	1957	1957	1957	1957	0
287	20231226	154600	5464436962	1957	1957	1957	1957	0
288	20231226	154500	5464436962	1957	1957	1957	1957	0
289	20231226	154400	5464436962	1957	1957	1957	1957	0
290	20231226	154300	5464436962	1957	1957	1957	1957	0
291	20231226	154200	5464436962	1957	1957	1957	1957	0
292	20231226	154100	5464436962	1957	1957	1957	1957	0
293	20231226	154000	5464436962	1957	1957	1957	1957	0
294	20231226	153900	5464436962	1957	1957	1957	1957	0
295	20231226	153800	5464436962	1957	1957	1957	1957	0
296	20231226	153700	5464436962	1957	1957	1957	1957	0
297	20231226	153600	5464436962	1957	1957	1957	1957	0
298	20231226	153500	5464436962	1957	1957	1957	1957	0
299	20231226	153400	5464436962	1957	1957	1957	1957	0
300	20231226	153300	5464436962	1957	1957	1957	1957	0
301	20231226	153200	5464436962	1957	1957	1957	1957	0
302	20231226	153100	5464436962	1957	1957	1957	1957	96327
303	20231226	153000	5464436962	1957	1957	1957	1957	96327
304	20231226	152900	5275925023	1959	1959	1959	1959	0
305	20231226	152800	5275925023	1959	1959	1959	1959	0
306	20231226	152700	5275925023	1959	1959	1959	1959	0
307	20231226	152600	5275925023	1959	1959	1959	1959	0
308	20231226	152500	5275925023	1959	1959	1959	1959	0
309	20231226	152400	5275925023	1959	1959	1959	1959	0
310	20231226	152300	5275925023	1959	1959	1959	1959	0
311	20231226	152200	5275925023	1959	1959	1959	1959	0
312	20231226	152100	5275925023	1959	1959	1959	1959	0
313	20231226	152000	5275925023	1959	1959	1959	1959	0
314	20231226	151900	5275925023	1959	1960	1960	1958	33595
315	20231226	151800	5210112597	1960	1960	1961	1959	4930
316	20231226	151700	5200451303	1960	1960	1961	1960	5101
317	20231226	151600	5190452288	1961	1961	1962	1960	8359
318	20231226	151500	5174062690	1961	1961	1961	1960	7182
319	20231226	151400	5159985595	1961	1960	1961	1960	377
320	20231226	151300	5159246415	1960	1960	1960	1959	7492
321	20231226	151200	5144563202	1960	1960	1960	1959	5759
322	20231226	151100	5133279338	1960	1960	1960	1959	5005
323	20231226	151000	5123472068	1960	1960	1961	1959	13304
324	20231226	150900	5097396657	1960	1960	1961	1960	9481
325	20231226	150800	5078813737	1960	1959	1960	1958	4361
326	20231226	150700	5070270654	1959	1960	1960	1958	8172
327	20231226	150600	5054262771	1960	1960	1962	1959	7708
328	20231226	150500	5039161750	1960	1963	1963	1960	55588
329	20231226	150400	4930173945	1963	1963	1964	1963	3318
330	20231226	150300	4923660661	1962	1963	1963	1962	2534
331	20231226	150200	4918687063	1963	1963	1964	1962	9937
332	20231226	150100	4899180976	1964	1965	1966	1963	15687
333	20231226	150000	4868365606	1965	1966	1966	1965	4739
334	20231226	145900	4859053190	1965	1967	1967	1965	2294
335	20231226	145800	4854542582	1967	1966	1967	1965	3972
336	20231226	145700	4846735842	1965	1966	1966	1965	1257
337	20231226	145600	4844264587	1967	1967	1967	1967	84
338	20231226	145500	4844099359	1966	1966	1967	1965	1603
339	20231226	145400	4840947613	1966	1967	1967	1965	2412
340	20231226	145300	4836206317	1967	1967	1967	1967	631
341	20231226	145200	4834965140	1967	1967	1968	1967	492
342	20231226	145100	4833997374	1967	1966	1967	1965	4031
343	20231226	145000	4826071433	1966	1966	1966	1965	2753
344	20231226	144900	4820661043	1966	1967	1967	1965	3058
345	20231226	144800	4814649573	1967	1967	1967	1966	4253
346	20231226	144700	4806287922	1967	1967	1967	1966	416
347	20231226	144600	4805469657	1967	1967	1967	1967	1228
348	20231226	144500	4803054181	1967	1966	1967	1966	1145
349	20231226	144400	4800802875	1967	1966	1967	1966	5063
350	20231226	144300	4790848954	1966	1967	1967	1966	8845
351	20231226	144200	4773458847	1966	1967	1967	1966	879
352	20231226	144100	4771730154	1968	1967	1968	1967	2364
353	20231226	144000	4767077952	1967	1969	1969	1967	1833
354	20231226	143900	4763471940	1969	1968	1969	1968	4569
355	20231226	143800	4754475757	1969	1968	1969	1968	2358
356	20231226	143700	4749835212	1968	1966	1968	1966	1857
357	20231226	143600	4746182746	1967	1966	1967	1966	4913
358	20231226	143500	4736521514	1967	1966	1967	1965	898
359	20231226	143400	4734755765	1966	1966	1966	1966	11364
360	20231226	143300	4712414141	1967	1967	1967	1966	1619
361	20231226	143200	4709230575	1967	1966	1967	1966	760
362	20231226	143100	4707736315	1966	1968	1968	1966	352
363	20231226	143000	4707043933	1968	1967	1968	1966	1142
364	20231226	142900	4704797624	1967	1966	1967	1966	116
365	20231226	142800	4704569458	1967	1968	1968	1966	2592
366	20231226	142700	4699471105	1968	1967	1968	1967	1001
367	20231226	142600	4697501637	1967	1967	1968	1967	2461
368	20231226	142500	4692660794	1967	1966	1967	1966	2367
369	20231226	142400	4688004913	1967	1967	1967	1967	1139
370	20231226	142300	4685764500	1967	1968	1968	1967	5215
371	20231226	142200	4675504985	1968	1968	1968	1967	424
372	20231226	142100	4674670579	1967	1968	1968	1967	515
373	20231226	142000	4673657431	1968	1968	1968	1968	387
374	20231226	141900	4672895815	1968	1966	1968	1966	863
375	20231226	141800	4671197590	1967	1966	1967	1966	566
376	20231226	141700	4670084576	1966	1967	1967	1965	5608
377	20231226	141600	4659055298	1967	1967	1967	1966	177
378	20231226	141500	4658707147	1967	1966	1967	1966	848
379	20231226	141400	4657039931	1966	1967	1967	1966	12
380	20231226	141300	4657016334	1966	1966	1967	1966	4175
381	20231226	141200	4648808072	1966	1967	1967	1966	974
382	20231226	141100	4646892215	1967	1967	1968	1966	1392
383	20231226	141000	4644154103	1967	1966	1968	1966	2361
384	20231226	140900	4639509160	1967	1967	1967	1966	1109
385	20231226	140800	4637328764	1967	1967	1967	1966	1016
386	20231226	140700	4635330586	1966	1967	1967	1966	592
387	20231226	140600	4634166713	1967	1967	1967	1966	250
388	20231226	140500	4633675058	1967	1966	1967	1966	446
389	20231226	140400	4632797955	1966	1966	1966	1965	273
390	20231226	140300	4632261244	1965	1966	1967	1965	1797
391	20231226	140200	4628728981	1966	1967	1967	1966	1229
392	20231226	140100	4626312197	1967	1967	1967	1965	319
393	20231226	140000	4625685261	1966	1965	1966	1965	9427
394	20231226	135900	4607160975	1966	1966	1966	1965	1219
395	20231226	135800	4604764928	1966	1966	1966	1966	99
396	20231226	135700	4604570294	1966	1966	1966	1965	835
397	20231226	135600	4602928791	1966	1967	1967	1966	1007
398	20231226	135500	4600948968	1966	1966	1967	1966	225
399	20231226	135400	4600506402	1967	1965	1967	1965	4768
400	20231226	135300	4591134960	1967	1967	1967	1965	1849
401	20231226	135200	4587500096	1967	1967	1967	1966	70
402	20231226	135100	4587362413	1966	1966	1966	1966	7880
403	20231226	135000	4571870333	1966	1967	1967	1966	2886
404	20231226	134900	4566195793	1967	1966	1967	1966	877
405	20231226	134800	4564471135	1967	1967	1967	1966	1415
406	20231226	134700	4561689037	1966	1966	1968	1966	860
407	20231226	134600	4559998081	1967	1967	1967	1967	1588
408	20231226	134500	4556874485	1968	1968	1969	1966	9707
409	20231226	134400	4537774558	1966	1967	1967	1966	4798
410	20231226	134300	4528337129	1967	1968	1969	1967	6435
411	20231226	134200	4515676877	1970	1970	1970	1968	9339
412	20231226	134100	4497296331	1969	1969	1969	1968	1164
413	20231226	134000	4495004709	1969	1970	1970	1969	1406
414	20231226	133900	4492235260	1970	1970	1970	1970	2755
415	20231226	133800	4486807910	1970	1969	1970	1968	969
416	20231226	133700	4484899905	1970	1969	1970	1969	122
417	20231226	133600	4484659583	1969	1969	1970	1968	2317
418	20231226	133500	4480096110	1969	1969	1969	1969	654
419	20231226	133400	4478808384	1970	1970	1970	1970	33
420	20231226	133300	4478743374	1970	1969	1970	1968	263
421	20231226	133200	4478225437	1969	1970	1970	1969	248
422	20231226	133100	4477737073	1969	1969	1969	1969	402
423	20231226	133000	4476945535	1969	1968	1969	1968	108
424	20231226	132900	4476732890	1968	1968	1968	1968	23
425	20231226	132800	4476687626	1968	1970	1970	1967	6521
426	20231226	132700	4463853310	1970	1970	1970	1970	59
427	20231226	132600	4463737080	1969	1970	1970	1969	368
428	20231226	132500	4463012133	1969	1969	1970	1969	1544
429	20231226	132400	4459970960	1970	1970	1970	1969	88
430	20231226	132300	4459797610	1970	1970	1970	1969	2076
431	20231226	132200	4455709407	1969	1970	1970	1969	820
432	20231226	132100	4454094301	1969	1970	1970	1969	534
433	20231226	132000	4453042359	1970	1970	1970	1970	2389
434	20231226	131900	4448336029	1969	1969	1970	1968	584
435	20231226	131800	4447185953	1969	1969	1969	1969	576
436	20231226	131700	4446051809	1969	1970	1970	1968	821
437	20231226	131600	4444435694	1968	1970	1970	1968	4522
438	20231226	131500	4435536055	1969	1969	1969	1968	1962
439	20231226	131400	4431672957	1969	1969	1970	1968	1021
440	20231226	131300	4429662555	1970	1969	1970	1969	368
441	20231226	131200	4428937602	1970	1969	1970	1969	69
442	20231226	131100	4428801682	1969	1970	1970	1969	2487
443	20231226	131000	4423904346	1971	1971	1971	1970	191
444	20231226	130900	4423527943	1971	1970	1971	1969	6554
445	20231226	130800	4410611191	1970	1971	1971	1970	5373
446	20231226	130700	4400023503	1970	1970	1971	1970	481
447	20231226	130600	4399075771	1970	1970	1971	1970	481
448	20231226	130500	4398128196	1971	1968	1971	1968	170
449	20231226	130400	4397793225	1967	1968	1968	1967	3047
450	20231226	130300	4391799647	1968	1967	1968	1967	807
451	20231226	130200	4390212025	1967	1967	1967	1966	1027
452	20231226	130100	4388192783	1967	1968	1968	1967	4017
453	20231226	130000	4380290817	1968	1969	1969	1968	3027
454	20231226	125900	4374333378	1968	1970	1970	1968	1874
455	20231226	125800	4370643418	1969	1969	1969	1968	3075
456	20231226	125700	4364591040	1969	1970	1970	1968	11946
457	20231226	125600	4341070649	1970	1971	1971	1970	9351
458	20231226	125500	4322647531	1972	1971	1972	1971	203
459	20231226	125400	4322247244	1971	1972	1972	1971	999
460	20231226	125300	4320277587	1972	1972	1972	1972	206
461	20231226	125200	4319871355	1972	1972	1972	1971	293
462	20231226	125100	4319293574	1972	1972	1972	1972	279
463	20231226	125000	4318743386	1970	1973	1973	1970	2572
464	20231226	124900	4313675935	1973	1973	1973	1970	2645
465	20231226	124800	4308463937	1973	1975	1975	1973	265
466	20231226	124700	4307940564	1975	1975	1975	1969	957
467	20231226	124600	4306051046	1969	1977	1977	1969	8981
468	20231226	124500	4288354614	1971	1971	1977	1971	146
469	20231226	124400	4288066182	1970	1977	1977	1970	865
470	20231226	124300	4286360117	1977	1975	1977	1973	591
471	20231226	124200	4285192238	1977	1979	1979	1974	531
472	20231226	124100	4284143728	1979	1974	1979	1970	31938
473	20231226	124000	4221180459	1977	1976	1977	1974	5734
474	20231226	123900	4209856491	1977	1977	1978	1976	6867
475	20231226	123800	4196285711	1978	1977	1978	1977	988
476	20231226	123700	4194331460	1978	1977	1978	1977	568
477	20231226	123600	4193208086	1978	1977	1978	1977	2772
478	20231226	123500	4187725722	1978	1980	1980	1977	3084
479	20231226	123400	4181627054	1980	1980	1981	1980	3649
480	20231226	123300	4174402014	1981	1980	1981	1980	564
481	20231226	123200	4173285244	1980	1980	1980	1980	143
482	20231226	123100	4173002104	1980	1979	1980	1977	42
483	20231226	123000	4172918969	1979	1978	1979	1976	6512
484	20231226	122900	4160041942	1979	1980	1980	1979	1694
485	20231226	122800	4156689460	1980	1980	1980	1979	273
486	20231226	122700	4156148947	1980	1981	1981	1980	620
487	20231226	122600	4154921345	1981	1982	1982	1981	239
488	20231226	122500	4154447884	1982	1981	1982	1979	16667
489	20231226	122400	4121447447	1982	1981	1982	1981	736
490	20231226	122300	4119988797	1982	1982	1982	1981	336
491	20231226	122200	4119323146	1982	1983	1983	1981	2958
492	20231226	122100	4113459585	1982	1981	1983	1981	5592
493	20231226	122000	4102379279	1982	1983	1983	1981	209
494	20231226	121900	4101964921	1983	1982	1983	1982	139
495	20231226	121800	4101689420	1981	1981	1982	1981	668
496	20231226	121700	4100365727	1982	1982	1982	1982	87
497	20231226	121600	4100193293	1982	1981	1982	1981	1597
498	20231226	121500	4097028190	1981	1981	1981	1981	764
499	20231226	121400	4095514706	1980	1981	1981	1980	961
500	20231226	121300	4093610972	1981	1981	1984	1981	4139
501	20231226	121200	4085404275	1982	1979	1982	1979	4113
502	20231226	121100	4077254871	1978	1978	1978	1975	5351
503	20231226	121000	4066685549	1975	1977	1977	1975	2785
504	20231226	120900	4061181716	1975	1977	1977	1975	113
505	20231226	120800	4060958341	1977	1975	1977	1975	5271
506	20231226	120700	4050548114	1974	1975	1975	1974	3115
507	20231226	120600	4044397601	1974	1976	1976	1974	1861
508	20231226	120500	4040723035	1976	1977	1977	1975	3626
509	20231226	120400	4033555659	1977	1978	1978	1977	2397
510	20231226	120300	4028815835	1979	1978	1980	1977	5167
511	20231226	120200	4018589258	1977	1979	1979	1977	3109
512	20231226	120100	4012442608	1979	1978	1979	1977	408
513	20231226	120000	4011635784	1978	1977	1978	1977	905
514	20231226	115900	4009846587	1977	1977	1977	1975	343
515	20231226	115800	4009168890	1975	1976	1977	1975	750
516	20231226	115700	4007687397	1977	1977	1977	1975	641
517	20231226	115600	4006420156	1975	1977	1977	1975	533
518	20231226	115500	4005367154	1977	1977	1980	1976	5195
519	20231226	115400	3995090251	1977	1978	1978	1977	4838
520	20231226	115300	3985525335	1978	1978	1978	1978	1881
521	20231226	115200	3981804717	1978	1976	1978	1975	6226
522	20231226	115100	3969496527	1977	1977	1977	1977	4155
523	20231226	115000	3961282092	1975	1973	1975	1971	2826
524	20231226	114900	3955704144	1975	1972	1975	1972	137
525	20231226	114800	3955433590	1975	1972	1975	1971	1498
526	20231226	114700	3952480928	1975	1972	1975	1972	152
527	20231226	114600	3952181181	1972	1975	1975	1972	1367
528	20231226	114500	3949485388	1973	1972	1976	1972	1018
529	20231226	114400	3947477261	1970	1972	1972	1968	1106
530	20231226	114300	3945298862	1969	1972	1972	1969	169
531	20231226	114200	3944965618	1972	1972	1972	1969	869
532	20231226	114100	3943252418	1972	1966	1976	1966	5300
533	20231226	114000	3932814745	1966	1965	1966	1964	608
534	20231226	113900	3931619912	1965	1965	1965	1965	194
535	20231226	113800	3931238702	1965	1963	1965	1962	2798
536	20231226	113700	3925744756	1963	1961	1963	1961	2058
537	20231226	113600	3921706966	1962	1962	1962	1962	445
538	20231226	113500	3920833876	1962	1961	1962	1961	160
539	20231226	113400	3920520115	1962	1961	1962	1961	9294
540	20231226	113300	3902293981	1961	1961	1961	1960	1764
541	20231226	113200	3898835852	1961	1961	1961	1961	624
542	20231226	113100	3897612188	1961	1961	1961	1960	928
543	20231226	113000	3895792387	1961	1962	1962	1960	1446
544	20231226	112900	3892956894	1961	1962	1962	1961	211
545	20231226	112800	3892543002	1962	1959	1962	1959	872
546	20231226	112700	3890833920	1959	1960	1960	1959	10992
547	20231226	112600	3869294697	1960	1960	1960	1959	6748
548	20231226	112500	3856068627	1960	1961	1961	1960	6189
549	20231226	112400	3843937359	1961	1962	1962	1961	285
550	20231226	112300	3843378374	1961	1961	1962	1960	2211
551	20231226	112200	3839042229	1962	1961	1963	1961	2511
552	20231226	112100	3834115648	1961	1961	1961	1960	6972
553	20231226	112000	3820444002	1963	1960	1963	1960	857
554	20231226	111900	3818764257	1959	1960	1963	1959	5394
555	20231226	111800	3808190879	1964	1960	1964	1959	10373
556	20231226	111700	3787860362	1961	1961	1961	1959	27344
557	20231226	111600	3734265480	1961	1963	1963	1961	10904
558	20231226	111500	3712874941	1963	1964	1964	1963	2386
559	20231226	111400	3708190978	1964	1964	1964	1963	1828
560	20231226	111300	3704602543	1963	1962	1965	1962	3700
561	20231226	111200	3697339051	1963	1963	1963	1962	886
562	20231226	111100	3695600167	1963	1966	1966	1963	12929
563	20231226	111000	3670208506	1967	1967	1967	1967	761
564	20231226	110900	3668711619	1967	1967	1968	1964	647
565	20231226	110800	3667439200	1964	1967	1968	1964	5017
566	20231226	110700	3657584217	1964	1964	1967	1963	8651
567	20231226	110600	3640593077	1964	1965	1967	1964	10921
568	20231226	110500	3619137632	1965	1965	1965	1964	973
569	20231226	110400	3617226595	1965	1965	1965	1964	385
570	20231226	110300	3616470143	1965	1965	1965	1964	1201
571	20231226	110200	3614110228	1965	1964	1965	1964	1668
572	20231226	110100	3610833025	1965	1964	1965	1964	1967
573	20231226	110000	3606968983	1963	1965	1965	1963	4775
574	20231226	105900	3597587684	1962	1963	1966	1961	10278
575	20231226	105800	3577419451	1963	1967	1967	1962	1195
576	20231226	105700	3575074795	1967	1965	1967	1961	1918
577	20231226	105600	3571311841	1968	1960	1968	1960	6712
578	20231226	105500	3558140843	1960	1965	1965	1960	19861
579	20231226	105400	3519179241	1965	1967	1967	1963	27444
580	20231226	105300	3465252912	1968	1968	1968	1967	2844
581	20231226	105200	3459657462	1968	1966	1968	1966	934
582	20231226	105100	3457821191	1966	1966	1968	1966	11449
583	20231226	105000	3435312403	1966	1965	1966	1965	3124
584	20231226	104900	3429170840	1965	1968	1969	1965	15706
585	20231226	104800	3398282584	1968	1970	1970	1968	17006
586	20231226	104700	3364793805	1971	1970	1971	1970	13461
587	20231226	104600	3338275381	1970	1973	1974	1970	36856
588	20231226	104500	3265618670	1973	1974	1974	1973	4032
589	20231226	104400	3257663530	1974	1972	1974	1972	1382
590	20231226	104300	3254936901	1973	1975	1975	1973	9894
591	20231226	104200	3235405941	1975	1975	1976	1975	496
592	20231226	104100	3234426302	1976	1975	1976	1975	1299
593	20231226	104000	3231860770	1976	1976	1976	1976	2143
594	20231226	103900	3227626202	1976	1976	1976	1975	1873
595	20231226	103800	3223926878	1975	1975	1975	1974	3648
596	20231226	103700	3216722994	1975	1977	1977	1974	4629
597	20231226	103600	3207582424	1975	1975	1978	1975	4975
598	20231226	103500	3197749452	1975	1973	1975	1973	709
599	20231226	103400	3196349770	1974	1975	1975	1973	486
600	20231226	103300	3195390460	1975	1972	1975	1972	2969
601	20231226	103200	3189535496	1972	1976	1976	1972	14047
602	20231226	103100	3161822840	1976	1978	1978	1975	10876
603	20231226	103000	3140332337	1978	1977	1979	1977	1139
604	20231226	102900	3138078709	1979	1978	1979	1977	10540
605	20231226	102800	3117230360	1978	1979	1980	1978	13787
606	20231226	102700	3089950732	1979	1980	1980	1979	6592
607	20231226	102600	3076904411	1980	1980	1980	1979	164
608	20231226	102500	3076579748	1980	1980	1980	1979	745
609	20231226	102400	3075104942	1979	1980	1980	1979	221
610	20231226	102300	3074667410	1980	1980	1980	1979	10085
611	20231226	102200	3054706117	1980	1980	1980	1980	17643
612	20231226	102100	3019772977	1978	1980	1981	1978	14903
613	20231226	102000	2990269615	1981	1983	1983	1981	2827
614	20231226	101900	2984666117	1983	1985	1985	1983	2425
615	20231226	101800	2979855578	1986	1984	1987	1984	3179
616	20231226	101700	2973542090	1985	1986	1986	1984	1246
617	20231226	101600	2971069070	1986	1986	1987	1986	1126
618	20231226	101500	2968832405	1985	1980	1985	1980	13530
619	20231226	101400	2942007423	1980	1982	1982	1980	871
620	20231226	101300	2940282114	1982	1977	1982	1976	7456
621	20231226	101200	2925525145	1974	1974	1975	1974	14511
622	20231226	101100	2896870468	1974	1975	1975	1974	3468
623	20231226	101000	2890024545	1975	1974	1975	1974	1681
624	20231226	100900	2886705011	1973	1975	1975	1973	5801
625	20231226	100800	2875253961	1975	1977	1977	1974	3990
626	20231226	100700	2867375224	1974	1973	1974	1973	238
627	20231226	100600	2866905553	1973	1981	1981	1972	72628
628	20231226	100500	2723147709	1981	1980	1981	1980	12421
629	20231226	100400	2698547022	1981	1980	1981	1980	10062
630	20231226	100300	2678622141	1980	1982	1983	1980	8644
631	20231226	100200	2661498330	1982	1982	1982	1980	817
632	20231226	100100	2659879076	1982	1981	1983	1980	4106
633	20231226	100000	2651748948	1980	1982	1986	1980	12568
634	20231226	095900	2626840172	1987	1982	1989	1980	28481
635	20231226	095800	2570418306	1982	1978	1982	1969	20664
636	20231226	095700	2529551953	1975	1963	1975	1963	11415
637	20231226	095600	2507099589	1963	1962	1964	1961	17343
638	20231226	095500	2473068536	1962	1966	1966	1960	16600
639	20231226	095400	2440505203	1966	1965	1969	1960	22419
640	20231226	095300	2396448889	1969	1955	1970	1949	18046
641	20231226	095200	2361061496	1955	1948	1955	1946	137220
642	20231226	095100	2093566418	1948	1949	1953	1947	55936
643	20231226	095000	1984542230	1947	1959	1960	1947	90132
644	20231226	094900	1808468401	1960	1970	1970	1952	72770
645	20231226	094800	1665753772	1970	1985	1987	1969	61622
646	20231226	094700	1543869800	1989	1993	1993	1986	64422
647	20231226	094600	1415765224	1990	1996	1998	1988	78298
648	20231226	094500	1259747569	1996	1999	2000	1995	20148
649	20231226	094400	1219505608	2000	1999	2000	1998	3019
650	20231226	094300	1213468962	1998	2000	2000	1997	1376
651	20231226	094200	1210719966	1997	1995	1997	1994	9839
652	20231226	094100	1191087245	1995	2005	2010	1994	212722
653	20231226	094000	765682630	2010	2010	2015	2005	1361
654	20231226	093900	762946775	2010	2005	2015	2005	13496
655	20231226	093800	735827455	2005	2015	2015	2005	13967
656	20231226	093700	707751830	2015	2015	2015	2010	911
657	20231226	093600	705918015	2010	2015	2015	2010	1574
658	20231226	093500	702753365	2010	2015	2015	2010	568
659	20231226	093400	701610920	2010	2015	2015	2010	1596
660	20231226	093300	698397450	2015	2020	2020	2015	1350
661	20231226	093200	695676660	2020	2010	2020	2010	4585
662	20231226	093100	686439365	2015	2010	2015	2010	15616
663	20231226	093000	655050145	2010	2020	2020	2010	5777
664	20231226	092900	643408070	2015	2020	2020	2015	1237
665	20231226	092800	640910430	2020	2020	2020	2015	12871
666	20231226	092700	614917235	2020	2020	2020	2015	720
667	20231226	092600	613463400	2020	2015	2020	2015	9214
668	20231226	092500	594865375	2015	2015	2020	2015	6840
669	20231226	092400	581082605	2015	2010	2015	2010	6111
670	20231226	092300	568769440	2015	2015	2020	2010	5844
671	20231226	092200	556991465	2010	2020	2020	2010	20646
672	20231226	092100	515390095	2020	2015	2020	2015	1700
673	20231226	092000	511962495	2020	2020	2020	2015	1219
674	20231226	091900	509503865	2020	2020	2020	2015	1086
675	20231226	091800	507311675	2020	2020	2020	2015	3109
676	20231226	091700	501037270	2020	2020	2020	2010	18766
677	20231226	091600	463169955	2015	2020	2020	2015	13200
678	20231226	091500	436546305	2015	2020	2020	2015	4373
679	20231226	091400	427732480	2015	2015	2020	2015	4457
680	20231226	091300	418751150	2015	2015	2015	2010	3086
681	20231226	091200	412546215	2015	2015	2015	2005	8144
682	20231226	091100	396155830	2015	2015	2015	2005	13157
683	20231226	091000	369715095	2015	2010	2020	2010	9940
684	20231226	090900	349687215	2010	2010	2015	2005	14372
685	20231226	090800	320811260	2010	2010	2010	2005	6260
686	20231226	090700	308230200	2005	2005	2010	2005	8020
687	20231226	090600	292138670	2015	2015	2015	2005	13557
688	20231226	090500	264855365	2015	2010	2020	2010	12772
689	20231226	090400	239144290	2015	2020	2020	2010	18359
690	20231226	090300	202131240	2020	2020	2025	2020	15147
691	20231226	090200	171525950	2025	2020	2025	2015	10860
692	20231226	090100	149595165	2020	2025	2030	2020	18043
693	20231226	090000	113130940	2020	2005	2025	2005	56217