KissMeData/069140/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	194100	338578208	1935	1935	1935	1935	2797
3	20231227	194000	338578208	1935	1935	1935	1935	0
4	20231227	193900	338578208	1935	1935	1935	1935	0
5	20231227	193800	338578208	1935	1935	1935	1935	0
6	20231227	193700	338578208	1935	1935	1935	1935	0
7	20231227	193600	338578208	1935	1935	1935	1935	0
8	20231227	193500	338578208	1935	1935	1935	1935	0
9	20231227	193400	338578208	1935	1935	1935	1935	0
10	20231227	193300	338578208	1935	1935	1935	1935	0
11	20231227	193200	338578208	1935	1935	1935	1935	0
12	20231227	193100	338578208	1935	1935	1935	1935	0
13	20231227	193000	338578208	1935	1935	1935	1935	0
14	20231227	192900	338578208	1935	1935	1935	1935	0
15	20231227	192800	338578208	1935	1935	1935	1935	0
16	20231227	192700	338578208	1935	1935	1935	1935	0
17	20231227	192600	338578208	1935	1935	1935	1935	0
18	20231227	192500	338578208	1935	1935	1935	1935	0
19	20231227	192400	338578208	1935	1935	1935	1935	0
20	20231227	192300	338578208	1935	1935	1935	1935	0
21	20231227	192200	338578208	1935	1935	1935	1935	0
22	20231227	192100	338578208	1935	1935	1935	1935	0
23	20231227	192000	338578208	1935	1935	1935	1935	0
24	20231227	191900	338578208	1935	1935	1935	1935	0
25	20231227	191800	338578208	1935	1935	1935	1935	0
26	20231227	191700	338578208	1935	1935	1935	1935	0
27	20231227	191600	338578208	1935	1935	1935	1935	0
28	20231227	191500	338578208	1935	1935	1935	1935	0
29	20231227	191400	338578208	1935	1935	1935	1935	0
30	20231227	191300	338578208	1935	1935	1935	1935	0
31	20231227	191200	338578208	1935	1935	1935	1935	0
32	20231227	191100	338578208	1935	1935	1935	1935	2797
33	20231227	191000	338578208	1935	1935	1935	1935	0
34	20231227	190900	338578208	1935	1935	1935	1935	0
35	20231227	190800	338578208	1935	1935	1935	1935	0
36	20231227	190700	338578208	1935	1935	1935	1935	0
37	20231227	190600	338578208	1935	1935	1935	1935	0
38	20231227	190500	338578208	1935	1935	1935	1935	0
39	20231227	190400	338578208	1935	1935	1935	1935	0
40	20231227	190300	338578208	1935	1935	1935	1935	0
41	20231227	190200	338578208	1935	1935	1935	1935	0
42	20231227	190100	338578208	1935	1935	1935	1935	0
43	20231227	190000	338578208	1935	1935	1935	1935	0
44	20231227	185900	338578208	1935	1935	1935	1935	0
45	20231227	185800	338578208	1935	1935	1935	1935	0
46	20231227	185700	338578208	1935	1935	1935	1935	0
47	20231227	185600	338578208	1935	1935	1935	1935	0
48	20231227	185500	338578208	1935	1935	1935	1935	0
49	20231227	185400	338578208	1935	1935	1935	1935	0
50	20231227	185300	338578208	1935	1935	1935	1935	0
51	20231227	185200	338578208	1935	1935	1935	1935	0
52	20231227	185100	338578208	1935	1935	1935	1935	0
53	20231227	185000	338578208	1935	1935	1935	1935	0
54	20231227	184900	338578208	1935	1935	1935	1935	0
55	20231227	184800	338578208	1935	1935	1935	1935	0
56	20231227	184700	338578208	1935	1935	1935	1935	0
57	20231227	184600	338578208	1935	1935	1935	1935	0
58	20231227	184500	338578208	1935	1935	1935	1935	0
59	20231227	184400	338578208	1935	1935	1935	1935	0
60	20231227	184300	338578208	1935	1935	1935	1935	0
61	20231227	184200	338578208	1935	1935	1935	1935	0
62	20231227	184100	338578208	1935	1935	1935	1935	2797
63	20231227	184000	338578208	1935	1935	1935	1935	0
64	20231227	183900	338578208	1935	1935	1935	1935	0
65	20231227	183800	338578208	1935	1935	1935	1935	0
66	20231227	183700	338578208	1935	1935	1935	1935	0
67	20231227	183600	338578208	1935	1935	1935	1935	0
68	20231227	183500	338578208	1935	1935	1935	1935	0
69	20231227	183400	338578208	1935	1935	1935	1935	0
70	20231227	183300	338578208	1935	1935	1935	1935	0
71	20231227	183200	338578208	1935	1935	1935	1935	0
72	20231227	183100	338578208	1935	1935	1935	1935	0
73	20231227	183000	338578208	1935	1935	1935	1935	0
74	20231227	182900	338578208	1935	1935	1935	1935	0
75	20231227	182800	338578208	1935	1935	1935	1935	0
76	20231227	182700	338578208	1935	1935	1935	1935	0
77	20231227	182600	338578208	1935	1935	1935	1935	0
78	20231227	182500	338578208	1935	1935	1935	1935	0
79	20231227	182400	338578208	1935	1935	1935	1935	0
80	20231227	182300	338578208	1935	1935	1935	1935	0
81	20231227	182200	338578208	1935	1935	1935	1935	0
82	20231227	182100	338578208	1935	1935	1935	1935	0
83	20231227	182000	338578208	1935	1935	1935	1935	0
84	20231227	181900	338578208	1935	1935	1935	1935	0
85	20231227	181800	338578208	1935	1935	1935	1935	0
86	20231227	181700	338578208	1935	1935	1935	1935	0
87	20231227	181600	338578208	1935	1935	1935	1935	0
88	20231227	181500	338578208	1935	1935	1935	1935	0
89	20231227	181400	338578208	1935	1935	1935	1935	0
90	20231227	181300	338578208	1935	1935	1935	1935	0
91	20231227	181200	338578208	1935	1935	1935	1935	0
92	20231227	181100	338578208	1935	1935	1935	1935	2797
93	20231227	181000	338578208	1935	1935	1935	1935	0
94	20231227	180900	338578208	1935	1935	1935	1935	0
95	20231227	180800	338578208	1935	1935	1935	1935	0
96	20231227	180700	338578208	1935	1935	1935	1935	0
97	20231227	180600	338578208	1935	1935	1935	1935	0
98	20231227	180500	338578208	1935	1935	1935	1935	0
99	20231227	180400	338578208	1935	1935	1935	1935	0
100	20231227	180300	338578208	1935	1935	1935	1935	0
101	20231227	180200	338578208	1935	1935	1935	1935	0
102	20231227	180100	338578208	1935	1935	1935	1935	0
103	20231227	180000	338578208	1935	1935	1935	1935	0
104	20231227	175900	338578208	1935	1935	1935	1935	0
105	20231227	175800	338578208	1935	1935	1935	1935	0
106	20231227	175700	338578208	1935	1935	1935	1935	0
107	20231227	175600	338578208	1935	1935	1935	1935	0
108	20231227	175500	338578208	1935	1935	1935	1935	0
109	20231227	175400	338578208	1935	1935	1935	1935	0
110	20231227	175300	338578208	1935	1935	1935	1935	0
111	20231227	175200	338578208	1935	1935	1935	1935	0
112	20231227	175100	338578208	1935	1935	1935	1935	0
113	20231227	175000	338578208	1935	1935	1935	1935	0
114	20231227	174900	338578208	1935	1935	1935	1935	0
115	20231227	174800	338578208	1935	1935	1935	1935	0
116	20231227	174700	338578208	1935	1935	1935	1935	0
117	20231227	174600	338578208	1935	1935	1935	1935	0
118	20231227	174500	338578208	1935	1935	1935	1935	0
119	20231227	174400	338578208	1935	1935	1935	1935	0
120	20231227	174300	338578208	1935	1935	1935	1935	0
121	20231227	174200	338578208	1935	1935	1935	1935	0
122	20231227	174100	338578208	1935	1935	1935	1935	2797
123	20231227	174000	338578208	1935	1935	1935	1935	0
124	20231227	173900	338578208	1935	1935	1935	1935	0
125	20231227	173800	338578208	1935	1935	1935	1935	0
126	20231227	173700	338578208	1935	1935	1935	1935	0
127	20231227	173600	338578208	1935	1935	1935	1935	0
128	20231227	173500	338578208	1935	1935	1935	1935	0
129	20231227	173400	338578208	1935	1935	1935	1935	0
130	20231227	173300	338578208	1935	1935	1935	1935	0
131	20231227	173200	338578208	1935	1935	1935	1935	0
132	20231227	173100	338578208	1935	1935	1935	1935	0
133	20231227	173000	338578208	1935	1935	1935	1935	0
134	20231227	172900	338578208	1935	1935	1935	1935	0
135	20231227	172800	338578208	1935	1935	1935	1935	0
136	20231227	172700	338578208	1935	1935	1935	1935	0
137	20231227	172600	338578208	1935	1935	1935	1935	0
138	20231227	172500	338578208	1935	1935	1935	1935	0
139	20231227	172400	338578208	1935	1935	1935	1935	0
140	20231227	172300	338578208	1935	1935	1935	1935	0
141	20231227	172200	338578208	1935	1935	1935	1935	0
142	20231227	172100	338578208	1935	1935	1935	1935	0
143	20231227	172000	338578208	1935	1935	1935	1935	0
144	20231227	171900	338578208	1935	1935	1935	1935	0
145	20231227	171800	338578208	1935	1935	1935	1935	0
146	20231227	171700	338578208	1935	1935	1935	1935	0
147	20231227	171600	338578208	1935	1935	1935	1935	0
148	20231227	171500	338578208	1935	1935	1935	1935	0
149	20231227	171400	338578208	1935	1935	1935	1935	0
150	20231227	171300	338578208	1935	1935	1935	1935	0
151	20231227	171200	338578208	1935	1935	1935	1935	0
152	20231227	171100	338578208	1935	1935	1935	1935	2797
153	20231227	171000	338578208	1935	1935	1935	1935	0
154	20231227	170900	338578208	1935	1935	1935	1935	0
155	20231227	170800	338578208	1935	1935	1935	1935	0
156	20231227	170700	338578208	1935	1935	1935	1935	0
157	20231227	170600	338578208	1935	1935	1935	1935	0
158	20231227	170500	338578208	1935	1935	1935	1935	0
159	20231227	170400	338578208	1935	1935	1935	1935	0
160	20231227	170300	338578208	1935	1935	1935	1935	0
161	20231227	170200	338578208	1935	1935	1935	1935	0
162	20231227	170100	338578208	1935	1935	1935	1935	0
163	20231227	170000	338578208	1935	1935	1935	1935	0
164	20231227	165900	338578208	1935	1935	1935	1935	0
165	20231227	165800	338578208	1935	1935	1935	1935	0
166	20231227	165700	338578208	1935	1935	1935	1935	0
167	20231227	165600	338578208	1935	1935	1935	1935	0
168	20231227	165500	338578208	1935	1935	1935	1935	0
169	20231227	165400	338578208	1935	1935	1935	1935	0
170	20231227	165300	338578208	1935	1935	1935	1935	0
171	20231227	165200	338578208	1935	1935	1935	1935	0
172	20231227	165100	338578208	1935	1935	1935	1935	0
173	20231227	165000	338578208	1935	1935	1935	1935	0
174	20231227	164900	338578208	1935	1935	1935	1935	0
175	20231227	164800	338578208	1935	1935	1935	1935	0
176	20231227	164700	338578208	1935	1935	1935	1935	0
177	20231227	164600	338578208	1935	1935	1935	1935	0
178	20231227	164500	338578208	1935	1935	1935	1935	0
179	20231227	164400	338578208	1935	1935	1935	1935	0
180	20231227	164300	338578208	1935	1935	1935	1935	0
181	20231227	164200	338578208	1935	1935	1935	1935	0
182	20231227	164100	338578208	1935	1935	1935	1935	2797
183	20231227	164000	338578208	1935	1935	1935	1935	0
184	20231227	163900	338578208	1935	1935	1935	1935	0
185	20231227	163800	338578208	1935	1935	1935	1935	0
186	20231227	163700	338578208	1935	1935	1935	1935	0
187	20231227	163600	338578208	1935	1935	1935	1935	0
188	20231227	163500	338578208	1935	1935	1935	1935	0
189	20231227	163400	338578208	1935	1935	1935	1935	0
190	20231227	163300	338578208	1935	1935	1935	1935	0
191	20231227	163200	338578208	1935	1935	1935	1935	0
192	20231227	163100	338578208	1935	1935	1935	1935	0
193	20231227	163000	338578208	1935	1935	1935	1935	0
194	20231227	162900	338578208	1935	1935	1935	1935	0
195	20231227	162800	338578208	1935	1935	1935	1935	0
196	20231227	162700	338578208	1935	1935	1935	1935	0
197	20231227	162600	338578208	1935	1935	1935	1935	0
198	20231227	162500	338578208	1935	1935	1935	1935	0
199	20231227	162400	338578208	1935	1935	1935	1935	0
200	20231227	162300	338578208	1935	1935	1935	1935	0
201	20231227	162200	338578208	1935	1935	1935	1935	0
202	20231227	162100	338578208	1935	1935	1935	1935	0
203	20231227	162000	338578208	1935	1935	1935	1935	0
204	20231227	161900	338578208	1935	1935	1935	1935	0
205	20231227	161800	338578208	1935	1935	1935	1935	0
206	20231227	161700	338578208	1935	1935	1935	1935	0
207	20231227	161600	338578208	1935	1935	1935	1935	0
208	20231227	161500	338578208	1935	1935	1935	1935	0
209	20231227	161400	338578208	1935	1935	1935	1935	0
210	20231227	161300	338578208	1935	1935	1935	1935	0
211	20231227	161200	338578208	1935	1935	1935	1935	0
212	20231227	161100	338578208	1935	1935	1935	1935	2797
213	20231227	161000	338578208	1935	1935	1935	1935	0
214	20231227	160900	338578208	1935	1935	1935	1935	0
215	20231227	160800	338578208	1935	1935	1935	1935	0
216	20231227	160700	338578208	1935	1935	1935	1935	0
217	20231227	160600	338578208	1935	1935	1935	1935	0
218	20231227	160500	338578208	1935	1935	1935	1935	0
219	20231227	160400	338578208	1935	1935	1935	1935	0
220	20231227	160300	338578208	1935	1935	1935	1935	0
221	20231227	160200	338578208	1935	1935	1935	1935	0
222	20231227	160100	338578208	1935	1935	1935	1935	0
223	20231227	160000	338578208	1935	1935	1935	1935	0
224	20231227	155900	338578208	1935	1935	1935	1935	0
225	20231227	155800	338578208	1935	1935	1935	1935	0
226	20231227	155700	338578208	1935	1935	1935	1935	0
227	20231227	155600	338578208	1935	1935	1935	1935	0
228	20231227	155500	338578208	1935	1935	1935	1935	0
229	20231227	155400	338578208	1935	1935	1935	1935	0
230	20231227	155300	338578208	1935	1935	1935	1935	0
231	20231227	155200	338578208	1935	1935	1935	1935	0
232	20231227	155100	338578208	1935	1935	1935	1935	0
233	20231227	155000	338578208	1935	1935	1935	1935	0
234	20231227	154900	338578208	1935	1935	1935	1935	0
235	20231227	154800	338578208	1935	1935	1935	1935	0
236	20231227	154700	338578208	1935	1935	1935	1935	0
237	20231227	154600	338578208	1935	1935	1935	1935	0
238	20231227	154500	338578208	1935	1935	1935	1935	0
239	20231227	154400	338578208	1935	1935	1935	1935	0
240	20231227	154300	338578208	1935	1935	1935	1935	0
241	20231227	154200	338578208	1935	1935	1935	1935	0
242	20231227	154100	338578208	1935	1935	1935	1935	2797
243	20231227	154000	338578208	1935	1935	1935	1935	0
244	20231227	153900	338578208	1935	1935	1935	1935	0
245	20231227	153800	338578208	1935	1935	1935	1935	0
246	20231227	153700	338578208	1935	1935	1935	1935	0
247	20231227	153600	338578208	1935	1935	1935	1935	0
248	20231227	153500	338578208	1935	1935	1935	1935	0
249	20231227	153400	338578208	1935	1935	1935	1935	0
250	20231227	153300	338578208	1935	1935	1935	1935	0
251	20231227	153200	338578208	1935	1935	1935	1935	0
252	20231227	153100	338578208	1935	1935	1935	1935	0
253	20231227	153000	338578208	1935	1935	1935	1935	2797
254	20231227	152900	333166013	1944	1944	1944	1944	0
255	20231227	152800	333166013	1944	1944	1944	1944	0
256	20231227	152700	333166013	1944	1944	1944	1944	0
257	20231227	152600	333166013	1944	1944	1944	1944	0
258	20231227	152500	333166013	1944	1944	1944	1944	0
259	20231227	152400	333166013	1944	1944	1944	1944	0
260	20231227	152300	333166013	1944	1944	1944	1944	0
261	20231227	152200	333166013	1944	1944	1944	1944	0
262	20231227	152100	333166013	1944	1944	1944	1944	0
263	20231227	152000	333166013	1944	1944	1944	1944	0
264	20231227	151900	333166013	1944	1940	1944	1940	138
265	20231227	151800	332897854	1936	1938	1938	1936	401
266	20231227	151700	332121116	1938	1939	1940	1938	317
267	20231227	151600	331506711	1938	1938	1938	1938	63
268	20231227	151500	331384617	1935	1935	1935	1935	1100
269	20231227	151400	329256117	1935	1935	1938	1935	45
270	20231227	151300	329168931	1935	1935	1935	1935	220
271	20231227	151200	328743231	1935	1935	1935	1935	621
272	20231227	151100	327541596	1934	1934	1934	1934	25
273	20231227	151000	327493246	1932	1932	1932	1932	51
274	20231227	150900	327394714	1930	1930	1930	1930	0
275	20231227	150800	327394714	1930	1930	1930	1930	459
276	20231227	150700	326508844	1930	1930	1930	1930	0
277	20231227	150600	326508844	1930	1931	1931	1930	3837
278	20231227	150500	319102541	1931	1938	1938	1931	205
279	20231227	150400	318705699	1938	1931	1938	1931	7
280	20231227	150300	318692164	1934	1934	1934	1934	0
281	20231227	150200	318692164	1934	1934	1934	1934	517
282	20231227	150100	317692286	1934	1934	1934	1934	0
283	20231227	150000	317692286	1934	1934	1934	1934	38
284	20231227	145900	317618794	1934	1935	1935	1934	600
285	20231227	145800	316458384	1934	1934	1934	1934	0
286	20231227	145700	316458384	1934	1934	1934	1934	0
287	20231227	145600	316458384	1934	1934	1934	1934	0
288	20231227	145500	316458384	1934	1934	1934	1934	200
289	20231227	145400	316071584	1934	1934	1934	1934	0
290	20231227	145300	316071584	1934	1934	1934	1934	189
291	20231227	145200	315706058	1929	1929	1929	1929	0
292	20231227	145100	315706058	1929	1929	1929	1929	0
293	20231227	145000	315706058	1929	1929	1929	1929	0
294	20231227	144900	315706058	1929	1929	1929	1929	0
295	20231227	144800	315706058	1929	1929	1929	1929	0
296	20231227	144700	315706058	1929	1930	1930	1929	250
297	20231227	144600	315223741	1930	1930	1930	1930	0
298	20231227	144500	315223741	1930	1933	1933	1930	20
299	20231227	144400	315185135	1934	1934	1934	1934	150
300	20231227	144300	314895035	1934	1934	1934	1934	0
301	20231227	144200	314895035	1934	1934	1934	1934	0
302	20231227	144100	314895035	1934	1935	1935	1934	42
303	20231227	144000	314813787	1945	1935	1945	1935	101
304	20231227	143900	314618342	1935	1935	1935	1935	80
305	20231227	143800	314463542	1934	1934	1934	1934	35
306	20231227	143700	314395852	1933	1933	1933	1933	0
307	20231227	143600	314395852	1933	1933	1933	1933	0
308	20231227	143500	314395852	1933	1932	1933	1931	77
309	20231227	143400	314247110	1933	1933	1933	1933	5
310	20231227	143300	314237445	1933	1933	1933	1933	93
311	20231227	143200	314057676	1933	1933	1933	1933	11
312	20231227	143100	314036413	1936	1936	1936	1936	0
313	20231227	143000	314036413	1936	1936	1936	1936	12
314	20231227	142900	314013181	1936	1936	1936	1936	87
315	20231227	142800	313844749	1936	1936	1936	1936	103
316	20231227	142700	313645341	1936	1936	1936	1936	0
317	20231227	142600	313645341	1936	1936	1936	1936	0
318	20231227	142500	313645341	1936	1936	1936	1936	9
319	20231227	142400	313627917	1936	1936	1936	1936	4
320	20231227	142300	313620173	1936	1936	1936	1936	792
321	20231227	142200	312086861	1936	1936	1938	1936	162
322	20231227	142100	311772919	1936	1936	1936	1936	6
323	20231227	142000	311761303	1936	1938	1939	1936	129
324	20231227	141900	311511295	1938	1939	1939	1938	30
325	20231227	141800	311453144	1945	1942	1945	1942	20
326	20231227	141700	311414247	1945	1942	1945	1942	102
327	20231227	141600	311215863	1941	1941	1945	1941	38
328	20231227	141500	311141971	1938	1938	1938	1938	0
329	20231227	141400	311141971	1938	1934	1945	1934	7982
330	20231227	141300	295627743	1934	1934	1934	1934	6
331	20231227	141200	295616139	1934	1935	1938	1932	240
332	20231227	141100	295152433	1935	1935	1935	1935	4
333	20231227	141000	295144693	1935	1935	1935	1935	7
334	20231227	140900	295131148	1935	1935	1940	1935	563
335	20231227	140800	294039601	1935	1935	1935	1935	0
336	20231227	140700	294039601	1935	1935	1935	1935	0
337	20231227	140600	294039601	1935	1935	1935	1935	3
338	20231227	140500	294033796	1937	1935	1937	1935	2
339	20231227	140400	294029924	1932	1932	1932	1932	1
340	20231227	140300	294027992	1937	1937	1937	1937	0
341	20231227	140200	294027992	1937	1937	1937	1937	0
342	20231227	140100	294027992	1937	1937	1937	1937	0
343	20231227	140000	294027992	1937	1937	1937	1937	0
344	20231227	135900	294027992	1937	1935	1937	1935	2
345	20231227	135800	294024120	1933	1933	1933	1933	2
346	20231227	135700	294020254	1932	1935	1935	1932	1831
347	20231227	135600	290481121	1938	1938	1938	1938	0
348	20231227	135500	290481121	1938	1937	1938	1937	1900
349	20231227	135400	286800236	1937	1937	1937	1937	0
350	20231227	135300	286800236	1937	1937	1937	1937	167
351	20231227	135200	286476757	1938	1937	1938	1937	80
352	20231227	135100	286321796	1937	1937	1937	1937	0
353	20231227	135000	286321796	1937	1937	1937	1937	0
354	20231227	134900	286321796	1937	1937	1937	1937	0
355	20231227	134800	286321796	1937	1937	1937	1937	52
356	20231227	134700	286221072	1938	1938	1938	1938	0
357	20231227	134600	286221072	1938	1938	1938	1938	387
358	20231227	134500	285471066	1938	1937	1938	1937	116
359	20231227	134400	285246313	1937	1936	1937	1936	61
360	20231227	134300	285128216	1936	1936	1936	1936	0
361	20231227	134200	285128216	1936	1937	1937	1936	57
362	20231227	134100	285017814	1937	1937	1937	1937	0
363	20231227	134000	285017814	1937	1937	1937	1937	0
364	20231227	133900	285017814	1937	1937	1937	1937	1
365	20231227	133800	285015877	1937	1937	1937	1937	0
366	20231227	133700	285015877	1937	1936	1937	1936	41
367	20231227	133600	284936500	1936	1935	1936	1935	80
368	20231227	133500	284781640	1935	1935	1936	1935	120
369	20231227	133400	284549420	1935	1935	1935	1935	120
370	20231227	133300	284317220	1935	1935	1935	1935	100
371	20231227	133200	284123720	1935	1935	1935	1935	100
372	20231227	133100	283930220	1935	1935	1936	1933	166
373	20231227	133000	283608947	1935	1935	1935	1935	40
374	20231227	132900	283531547	1935	1935	1935	1935	100
375	20231227	132800	283338047	1933	1933	1935	1933	1093
376	20231227	132700	281225276	1931	1936	1936	1931	1001
377	20231227	132600	279291738	1935	1935	1936	1935	221
378	20231227	132500	278864005	1935	1934	1936	1934	897
379	20231227	132400	277127998	1934	1933	1935	1933	1314
380	20231227	132300	274585790	1930	1930	1930	1930	0
381	20231227	132200	274585790	1930	1930	1930	1930	0
382	20231227	132100	274585790	1930	1930	1930	1930	1
383	20231227	132000	274583860	1930	1931	1931	1930	24
384	20231227	131900	274537520	1930	1930	1930	1930	4
385	20231227	131800	274529800	1930	1930	1930	1930	4
386	20231227	131700	274522080	1927	1927	1927	1927	100
387	20231227	131600	274329380	1929	1929	1929	1929	25
388	20231227	131500	274281155	1929	1929	1929	1929	5
389	20231227	131400	274271510	1929	1929	1929	1929	15
390	20231227	131300	274242575	1929	1929	1929	1929	20
391	20231227	131200	274203995	1927	1931	1931	1927	205
392	20231227	131100	273808639	1930	1930	1930	1930	25
393	20231227	131000	273760389	1929	1929	1929	1929	0
394	20231227	130900	273760389	1929	1929	1929	1929	0
395	20231227	130800	273760389	1929	1929	1929	1929	0
396	20231227	130700	273760389	1929	1933	1933	1929	1000
397	20231227	130600	271829826	1934	1933	1934	1933	40
398	20231227	130500	271752471	1932	1934	1934	1932	51
399	20231227	130400	271653869	1934	1932	1935	1932	60
400	20231227	130300	271537884	1934	1932	1934	1932	56
401	20231227	130200	271429640	1935	1933	1935	1933	50
402	20231227	130100	271332901	1933	1934	1934	1932	35
403	20231227	130000	271265218	1935	1935	1935	1935	0
404	20231227	125900	271265218	1935	1935	1935	1935	5
405	20231227	125800	271255543	1936	1936	1936	1934	510
406	20231227	125700	270269143	1936	1936	1936	1936	10
407	20231227	125600	270249783	1935	1935	1935	1935	0
408	20231227	125500	270249783	1935	1935	1935	1935	60
409	20231227	125400	270133683	1935	1935	1936	1935	510
410	20231227	125300	269146823	1935	1935	1935	1935	55
411	20231227	125200	269040398	1934	1933	1934	1933	83
412	20231227	125100	268879906	1933	1933	1934	1933	34
413	20231227	125000	268814165	1933	1933	1933	1933	60
414	20231227	124900	268698185	1933	1933	1938	1933	1166
415	20231227	124800	266439290	1933	1931	1936	1931	1829
416	20231227	124700	262903615	1930	1930	1930	1930	0
417	20231227	124600	262903615	1930	1930	1930	1930	0
418	20231227	124500	262903615	1930	1930	1930	1930	165
419	20231227	124400	262585165	1930	1929	1930	1929	286
420	20231227	124300	262033195	1929	1927	1933	1927	9842
421	20231227	124200	243042973	1927	1927	1927	1927	1
422	20231227	124100	243041046	1927	1927	1927	1927	85
423	20231227	124000	242877251	1928	1928	1928	1928	0
424	20231227	123900	242877251	1928	1928	1928	1928	216
425	20231227	123800	242460803	1928	1928	1928	1928	0
426	20231227	123700	242460803	1928	1928	1928	1928	1
427	20231227	123600	242458875	1927	1927	1927	1927	85
428	20231227	123500	242295080	1928	1928	1928	1928	0
429	20231227	123400	242295080	1928	1928	1928	1928	0
430	20231227	123300	242295080	1928	1928	1928	1928	0
431	20231227	123200	242295080	1928	1928	1928	1928	0
432	20231227	123100	242295080	1928	1928	1928	1928	0
433	20231227	123000	242295080	1928	1928	1928	1928	0
434	20231227	122900	242295080	1928	1928	1928	1928	0
435	20231227	122800	242295080	1928	1928	1928	1928	500
436	20231227	122700	241331080	1928	1929	1929	1928	24
437	20231227	122600	241284798	1929	1928	1929	1928	11
438	20231227	122500	241263585	1928	1928	1928	1928	35
439	20231227	122400	241196105	1924	1929	1929	1924	257
440	20231227	122300	240700870	1929	1929	1929	1929	0
441	20231227	122200	240700870	1929	1930	1930	1929	37
442	20231227	122100	240629496	1929	1929	1929	1929	20
443	20231227	122000	240590916	1929	1929	1929	1929	35
444	20231227	121900	240523401	1929	1929	1929	1929	5
445	20231227	121800	240513756	1928	1928	1928	1928	48
446	20231227	121700	240421212	1930	1930	1930	1930	0
447	20231227	121600	240421212	1930	1929	1930	1929	227
448	20231227	121500	239983107	1930	1930	1930	1930	0
449	20231227	121400	239983107	1930	1930	1930	1929	359
450	20231227	121300	239290242	1930	1930	1930	1930	1005
451	20231227	121200	237350592	1929	1929	1929	1929	79
452	20231227	121100	237198201	1929	1928	1929	1928	16
453	20231227	121000	237167343	1928	1927	1928	1927	18
454	20231227	120900	237132641	1928	1927	1928	1927	1506
455	20231227	120800	234230069	1926	1926	1926	1924	579
456	20231227	120700	233115961	1926	1926	1926	1926	40
457	20231227	120600	233038921	1926	1926	1926	1926	70
458	20231227	120500	232904101	1926	1926	1926	1926	10
459	20231227	120400	232884841	1926	1926	1926	1926	71
460	20231227	120300	232748095	1925	1925	1925	1925	50
461	20231227	120200	232651845	1926	1926	1926	1925	70
462	20231227	120100	232517035	1927	1926	1927	1926	30
463	20231227	120000	232459236	1926	1926	1926	1926	10
464	20231227	115900	232439976	1926	1926	1926	1926	10
465	20231227	115800	232420716	1926	1926	1926	1926	40
466	20231227	115700	232343676	1926	1926	1926	1925	66
467	20231227	115600	232216568	1925	1925	1925	1925	60
468	20231227	115500	232101068	1925	1925	1925	1924	85
469	20231227	115400	231937447	1925	1925	1925	1925	0
470	20231227	115300	231937447	1925	1925	1925	1925	0
471	20231227	115200	231937447	1925	1925	1925	1925	0
472	20231227	115100	231937447	1925	1925	1925	1925	0
473	20231227	115000	231937447	1925	1925	1925	1925	0
474	20231227	114900	231937447	1925	1925	1925	1925	56
475	20231227	114800	231829647	1925	1925	1925	1925	90
476	20231227	114700	231656397	1925	1925	1926	1925	93
477	20231227	114600	231477352	1925	1926	1926	1925	75
478	20231227	114500	231332957	1927	1927	1927	1927	0
479	20231227	114400	231332957	1927	1927	1927	1927	60
480	20231227	114300	231217337	1927	1927	1927	1927	140
481	20231227	114200	230947557	1926	1926	1926	1926	0
482	20231227	114100	230947557	1926	1926	1927	1926	278
483	20231227	114000	230412121	1926	1928	1928	1926	91
484	20231227	113900	230236823	1927	1925	1927	1925	84
485	20231227	113800	230075091	1925	1925	1925	1925	0
486	20231227	113700	230075091	1925	1925	1925	1925	0
487	20231227	113600	230075091	1925	1925	1925	1925	0
488	20231227	113500	230075091	1925	1925	1925	1925	0
489	20231227	113400	230075091	1925	1925	1925	1925	0
490	20231227	113300	230075091	1925	1925	1925	1925	97
491	20231227	113200	229888366	1924	1924	1924	1924	0
492	20231227	113100	229888366	1924	1924	1924	1924	53
493	20231227	113000	229786394	1925	1925	1925	1925	0
494	20231227	112900	229786394	1925	1925	1925	1925	0
495	20231227	112800	229786394	1925	1925	1925	1925	0
496	20231227	112700	229786394	1925	1925	1925	1925	69
497	20231227	112600	229653569	1925	1925	1925	1925	0
498	20231227	112500	229653569	1925	1924	1925	1924	15
499	20231227	112400	229624704	1924	1924	1924	1924	0
500	20231227	112300	229624704	1924	1924	1924	1924	0
501	20231227	112200	229624704	1924	1924	1924	1924	475
502	20231227	112100	228710804	1924	1924	1924	1924	0
503	20231227	112000	228710804	1924	1925	1927	1924	132
504	20231227	111900	228456667	1925	1925	1927	1925	939
505	20231227	111800	226648948	1925	1925	1925	1925	1
506	20231227	111700	226647023	1925	1925	1925	1925	0
507	20231227	111600	226647023	1925	1925	1925	1925	60
508	20231227	111500	226531523	1925	1923	1925	1923	154
509	20231227	111400	226235273	1925	1925	1925	1925	106
510	20231227	111300	226031223	1925	1925	1925	1922	113
511	20231227	111200	225813701	1925	1925	1925	1925	156
512	20231227	111100	225513401	1925	1925	1925	1925	445
513	20231227	111000	224656776	1928	1925	1928	1925	1272
514	20231227	110900	222205010	1923	1923	1923	1923	0
515	20231227	110800	222205010	1923	1923	1923	1923	0
516	20231227	110700	222205010	1923	1923	1923	1923	0
517	20231227	110600	222205010	1923	1925	1925	1923	3386
518	20231227	110500	215687315	1925	1925	1925	1925	0
519	20231227	110400	215687315	1925	1925	1925	1925	2788
520	20231227	110300	210320415	1925	1925	1925	1925	44
521	20231227	110200	210235715	1925	1926	1926	1925	1169
522	20231227	110100	207985318	1927	1927	1927	1927	0
523	20231227	110000	207985318	1927	1927	1927	1927	0
524	20231227	105900	207985318	1927	1927	1927	1927	0
525	20231227	105800	207985318	1927	1927	1927	1927	1
526	20231227	105700	207983391	1926	1926	1926	1926	1
527	20231227	105600	207981465	1926	1926	1926	1926	0
528	20231227	105500	207981465	1926	1926	1926	1926	27
529	20231227	105400	207929463	1925	1925	1925	1925	0
530	20231227	105300	207929463	1925	1925	1925	1925	13
531	20231227	105200	207904438	1926	1926	1926	1926	89
532	20231227	105100	207733024	1926	1926	1926	1926	10
533	20231227	105000	207713764	1925	1926	1926	1925	1064
534	20231227	104900	205664778	1926	1926	1926	1925	276
535	20231227	104800	205133221	1927	1927	1927	1927	60
536	20231227	104700	205017601	1927	1927	1928	1927	67
537	20231227	104600	204888470	1927	1927	1927	1927	0
538	20231227	104500	204888470	1927	1927	1927	1927	0
539	20231227	104400	204888470	1927	1927	1927	1927	0
540	20231227	104300	204888470	1927	1927	1927	1927	112
541	20231227	104200	204672646	1926	1925	1927	1925	124
542	20231227	104100	204433781	1925	1923	1932	1923	638
543	20231227	104000	203203128	1923	1923	1923	1922	70
544	20231227	103900	203068519	1923	1923	1923	1922	863
545	20231227	103800	201409783	1924	1924	1924	1924	72
546	20231227	103700	201271255	1924	1924	1924	1924	157
547	20231227	103600	200969187	1924	1924	1924	1923	195
548	20231227	103500	200594017	1923	1923	1923	1923	71
549	20231227	103400	200457484	1923	1924	1924	1923	126
550	20231227	103300	200215185	1923	1923	1923	1923	76
551	20231227	103200	200069037	1923	1923	1923	1923	205
552	20231227	103100	199674822	1920	1923	1923	1920	2929
553	20231227	103000	194051004	1923	1923	1924	1923	180
554	20231227	102900	193704863	1923	1923	1923	1923	1124
555	20231227	102800	191543411	1920	1928	1929	1920	2540
556	20231227	102700	186661446	1927	1926	1927	1926	100
557	20231227	102600	186468826	1926	1923	1926	1923	1045
558	20231227	102500	184456415	1923	1923	1925	1922	565
559	20231227	102400	183369951	1923	1922	1924	1921	634
560	20231227	102300	182150774	1922	1919	1922	1919	70
561	20231227	102200	182016354	1919	1919	1920	1919	62
562	20231227	102100	181897364	1919	1917	1919	1917	95
563	20231227	102000	181715229	1917	1916	1917	1916	70
564	20231227	101900	181581079	1916	1915	1916	1913	61
565	20231227	101800	181464255	1915	1913	1915	1913	80
566	20231227	101700	181311155	1913	1910	1913	1910	171
567	20231227	101600	180984243	1910	1908	1910	1902	302
568	20231227	101500	180409148	1909	1909	1909	1909	130
569	20231227	101400	180160978	1909	1909	1909	1909	80
570	20231227	101300	180008258	1905	1906	1909	1902	2268
571	20231227	101200	175687067	1905	1910	1910	1905	1046
572	20231227	101100	173692327	1910	1912	1912	1910	74
573	20231227	101000	173550965	1905	1905	1905	1905	0
574	20231227	100900	173550965	1905	1919	1919	1905	3157
575	20231227	100800	167509097	1919	1919	1919	1919	125
576	20231227	100700	167269222	1919	1919	1919	1919	20
577	20231227	100600	167230842	1919	1919	1919	1919	30
578	20231227	100500	167173272	1916	1922	1922	1915	863
579	20231227	100400	165515364	1922	1909	1922	1909	446
580	20231227	100300	164660280	1909	1909	1924	1908	1711
581	20231227	100200	161384509	1908	1908	1908	1908	40
582	20231227	100100	161308189	1906	1906	1906	1906	10
583	20231227	100000	161289129	1906	1910	1910	1904	805
584	20231227	095900	159754655	1910	1906	1910	1906	88
585	20231227	095800	159586806	1906	1907	1907	1905	352
586	20231227	095700	158915582	1914	1906	1914	1906	60
587	20231227	095600	158800909	1904	1904	1904	1904	111
588	20231227	095500	158589565	1904	1907	1907	1904	200
589	20231227	095400	158208725	1907	1907	1907	1907	60
590	20231227	095300	158094305	1907	1906	1907	1905	481
591	20231227	095200	157177878	1906	1906	1906	1906	10
592	20231227	095100	157158818	1910	1904	1914	1904	3171
593	20231227	095000	151097726	1901	1912	1912	1901	7052
594	20231227	094900	137646849	1914	1913	1914	1913	3
595	20231227	094800	137641108	1916	1916	1916	1916	0
596	20231227	094700	137641108	1916	1915	1916	1915	52
597	20231227	094600	137541486	1916	1916	1916	1916	0
598	20231227	094500	137541486	1916	1913	1923	1913	27
599	20231227	094400	137489787	1913	1916	1923	1911	462
600	20231227	094300	136606229	1916	1915	1916	1915	5
601	20231227	094200	136596653	1923	1923	1923	1923	0
602	20231227	094100	136596653	1923	1914	1923	1914	111
603	20231227	094000	136383363	1914	1914	1916	1914	67
604	20231227	093900	136255051	1914	1913	1914	1912	71
605	20231227	093800	136119209	1913	1908	1916	1908	6044
606	20231227	093700	124583417	1909	1909	1909	1908	11
607	20231227	093600	124562419	1910	1910	1910	1910	0
608	20231227	093500	124562419	1910	1915	1915	1910	935
609	20231227	093400	122776256	1915	1915	1915	1915	0
610	20231227	093300	122776256	1915	1920	1920	1915	4087
611	20231227	093200	114945817	1923	1925	1925	1916	6854
612	20231227	093100	101791469	1925	1922	1925	1922	223
613	20231227	093000	101362565	1928	1923	1928	1923	102
614	20231227	092900	101166008	1923	1924	1924	1921	3182
615	20231227	092800	95049041	1923	1923	1924	1923	2101
616	20231227	092700	91008718	1923	1927	1927	1923	6973
617	20231227	092600	77598979	1928	1930	1930	1928	66
618	20231227	092500	77471729	1933	1933	1933	1931	1804
619	20231227	092400	73985475	1933	1933	1933	1933	10
620	20231227	092300	73966145	1933	1933	1933	1933	0
621	20231227	092200	73966145	1933	1932	1933	1932	120
622	20231227	092100	73734195	1933	1929	1945	1929	726
623	20231227	092000	72328192	1927	1927	1927	1926	348
624	20231227	091900	71657626	1927	1925	1927	1925	44
625	20231227	091800	71572900	1927	1924	1927	1923	4512
626	20231227	091700	62891483	1924	1923	1924	1923	2052
627	20231227	091600	58945347	1923	1932	1932	1923	5061
628	20231227	091500	49205131	1932	1937	1937	1932	1649
629	20231227	091400	46017243	1937	1936	1937	1935	1647
630	20231227	091300	42829814	1937	1937	1937	1937	20
631	20231227	091200	42791074	1937	1942	1945	1937	443
632	20231227	091100	41930660	1941	1938	1943	1938	1975
633	20231227	091000	38095895	1938	1934	1941	1934	8715
634	20231227	090900	21188025	1934	1930	1934	1930	542
635	20231227	090800	20140961	1930	1929	1932	1928	200
636	20231227	090700	19755001	1927	1928	1930	1922	590
637	20231227	090600	18617178	1928	1923	1930	1923	731
638	20231227	090500	17208487	1926	1927	1927	1925	70
639	20231227	090400	17073647	1923	1923	1923	1923	0
640	20231227	090300	17073647	1923	1923	1923	1923	0
641	20231227	090200	17073647	1923	1923	1923	1923	0
642	20231227	090100	17073647	1923	1933	1933	1923	940
643	20231227	090000	15261217	1933	1923	1933	1915	7686