KissMeData/095910/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	200000	108158530	1992	1992	1992	1992	680
3	20231226	195900	108158530	1992	1992	1992	1992	0
4	20231226	195800	108158530	1992	1992	1992	1992	0
5	20231226	195700	108158530	1992	1992	1992	1992	0
6	20231226	195600	108158530	1992	1992	1992	1992	0
7	20231226	195500	108158530	1992	1992	1992	1992	0
8	20231226	195400	108158530	1992	1992	1992	1992	0
9	20231226	195300	108158530	1992	1992	1992	1992	0
10	20231226	195200	108158530	1992	1992	1992	1992	0
11	20231226	195100	108158530	1992	1992	1992	1992	0
12	20231226	195000	108158530	1992	1992	1992	1992	0
13	20231226	194900	108158530	1992	1992	1992	1992	0
14	20231226	194800	108158530	1992	1992	1992	1992	0
15	20231226	194700	108158530	1992	1992	1992	1992	0
16	20231226	194600	108158530	1992	1992	1992	1992	0
17	20231226	194500	108158530	1992	1992	1992	1992	0
18	20231226	194400	108158530	1992	1992	1992	1992	0
19	20231226	194300	108158530	1992	1992	1992	1992	0
20	20231226	194200	108158530	1992	1992	1992	1992	0
21	20231226	194100	108158530	1992	1992	1992	1992	0
22	20231226	194000	108158530	1992	1992	1992	1992	0
23	20231226	193900	108158530	1992	1992	1992	1992	0
24	20231226	193800	108158530	1992	1992	1992	1992	0
25	20231226	193700	108158530	1992	1992	1992	1992	0
26	20231226	193600	108158530	1992	1992	1992	1992	0
27	20231226	193500	108158530	1992	1992	1992	1992	0
28	20231226	193400	108158530	1992	1992	1992	1992	0
29	20231226	193300	108158530	1992	1992	1992	1992	0
30	20231226	193200	108158530	1992	1992	1992	1992	0
31	20231226	193100	108158530	1992	1992	1992	1992	0
32	20231226	193000	108158530	1992	1992	1992	1992	680
33	20231226	192900	108158530	1992	1992	1992	1992	0
34	20231226	192800	108158530	1992	1992	1992	1992	0
35	20231226	192700	108158530	1992	1992	1992	1992	0
36	20231226	192600	108158530	1992	1992	1992	1992	0
37	20231226	192500	108158530	1992	1992	1992	1992	0
38	20231226	192400	108158530	1992	1992	1992	1992	0
39	20231226	192300	108158530	1992	1992	1992	1992	0
40	20231226	192200	108158530	1992	1992	1992	1992	0
41	20231226	192100	108158530	1992	1992	1992	1992	0
42	20231226	192000	108158530	1992	1992	1992	1992	0
43	20231226	191900	108158530	1992	1992	1992	1992	0
44	20231226	191800	108158530	1992	1992	1992	1992	0
45	20231226	191700	108158530	1992	1992	1992	1992	0
46	20231226	191600	108158530	1992	1992	1992	1992	0
47	20231226	191500	108158530	1992	1992	1992	1992	0
48	20231226	191400	108158530	1992	1992	1992	1992	0
49	20231226	191300	108158530	1992	1992	1992	1992	0
50	20231226	191200	108158530	1992	1992	1992	1992	0
51	20231226	191100	108158530	1992	1992	1992	1992	0
52	20231226	191000	108158530	1992	1992	1992	1992	0
53	20231226	190900	108158530	1992	1992	1992	1992	0
54	20231226	190800	108158530	1992	1992	1992	1992	0
55	20231226	190700	108158530	1992	1992	1992	1992	0
56	20231226	190600	108158530	1992	1992	1992	1992	0
57	20231226	190500	108158530	1992	1992	1992	1992	0
58	20231226	190400	108158530	1992	1992	1992	1992	0
59	20231226	190300	108158530	1992	1992	1992	1992	0
60	20231226	190200	108158530	1992	1992	1992	1992	0
61	20231226	190100	108158530	1992	1992	1992	1992	0
62	20231226	190000	108158530	1992	1992	1992	1992	680
63	20231226	185900	108158530	1992	1992	1992	1992	0
64	20231226	185800	108158530	1992	1992	1992	1992	0
65	20231226	185700	108158530	1992	1992	1992	1992	0
66	20231226	185600	108158530	1992	1992	1992	1992	0
67	20231226	185500	108158530	1992	1992	1992	1992	0
68	20231226	185400	108158530	1992	1992	1992	1992	0
69	20231226	185300	108158530	1992	1992	1992	1992	0
70	20231226	185200	108158530	1992	1992	1992	1992	0
71	20231226	185100	108158530	1992	1992	1992	1992	0
72	20231226	185000	108158530	1992	1992	1992	1992	0
73	20231226	184900	108158530	1992	1992	1992	1992	0
74	20231226	184800	108158530	1992	1992	1992	1992	0
75	20231226	184700	108158530	1992	1992	1992	1992	0
76	20231226	184600	108158530	1992	1992	1992	1992	0
77	20231226	184500	108158530	1992	1992	1992	1992	0
78	20231226	184400	108158530	1992	1992	1992	1992	0
79	20231226	184300	108158530	1992	1992	1992	1992	0
80	20231226	184200	108158530	1992	1992	1992	1992	0
81	20231226	184100	108158530	1992	1992	1992	1992	0
82	20231226	184000	108158530	1992	1992	1992	1992	0
83	20231226	183900	108158530	1992	1992	1992	1992	0
84	20231226	183800	108158530	1992	1992	1992	1992	0
85	20231226	183700	108158530	1992	1992	1992	1992	0
86	20231226	183600	108158530	1992	1992	1992	1992	0
87	20231226	183500	108158530	1992	1992	1992	1992	0
88	20231226	183400	108158530	1992	1992	1992	1992	0
89	20231226	183300	108158530	1992	1992	1992	1992	0
90	20231226	183200	108158530	1992	1992	1992	1992	0
91	20231226	183100	108158530	1992	1992	1992	1992	0
92	20231226	183000	108158530	1992	1992	1992	1992	680
93	20231226	182900	108158530	1992	1992	1992	1992	0
94	20231226	182800	108158530	1992	1992	1992	1992	0
95	20231226	182700	108158530	1992	1992	1992	1992	0
96	20231226	182600	108158530	1992	1992	1992	1992	0
97	20231226	182500	108158530	1992	1992	1992	1992	0
98	20231226	182400	108158530	1992	1992	1992	1992	0
99	20231226	182300	108158530	1992	1992	1992	1992	0
100	20231226	182200	108158530	1992	1992	1992	1992	0
101	20231226	182100	108158530	1992	1992	1992	1992	0
102	20231226	182000	108158530	1992	1992	1992	1992	0
103	20231226	181900	108158530	1992	1992	1992	1992	0
104	20231226	181800	108158530	1992	1992	1992	1992	0
105	20231226	181700	108158530	1992	1992	1992	1992	0
106	20231226	181600	108158530	1992	1992	1992	1992	0
107	20231226	181500	108158530	1992	1992	1992	1992	0
108	20231226	181400	108158530	1992	1992	1992	1992	0
109	20231226	181300	108158530	1992	1992	1992	1992	0
110	20231226	181200	108158530	1992	1992	1992	1992	0
111	20231226	181100	108158530	1992	1992	1992	1992	0
112	20231226	181000	108158530	1992	1992	1992	1992	0
113	20231226	180900	108158530	1992	1992	1992	1992	0
114	20231226	180800	108158530	1992	1992	1992	1992	0
115	20231226	180700	108158530	1992	1992	1992	1992	0
116	20231226	180600	108158530	1992	1992	1992	1992	0
117	20231226	180500	108158530	1992	1992	1992	1992	0
118	20231226	180400	108158530	1992	1992	1992	1992	0
119	20231226	180300	108158530	1992	1992	1992	1992	0
120	20231226	180200	108158530	1992	1992	1992	1992	0
121	20231226	180100	108158530	1992	1992	1992	1992	0
122	20231226	180000	108158530	1992	1992	1992	1992	680
123	20231226	175900	108158530	1992	1992	1992	1992	0
124	20231226	175800	108158530	1992	1992	1992	1992	0
125	20231226	175700	108158530	1992	1992	1992	1992	0
126	20231226	175600	108158530	1992	1992	1992	1992	0
127	20231226	175500	108158530	1992	1992	1992	1992	0
128	20231226	175400	108158530	1992	1992	1992	1992	0
129	20231226	175300	108158530	1992	1992	1992	1992	0
130	20231226	175200	108158530	1992	1992	1992	1992	0
131	20231226	175100	108158530	1992	1992	1992	1992	0
132	20231226	175000	108158530	1992	1992	1992	1992	0
133	20231226	174900	108158530	1992	1992	1992	1992	0
134	20231226	174800	108158530	1992	1992	1992	1992	0
135	20231226	174700	108158530	1992	1992	1992	1992	0
136	20231226	174600	108158530	1992	1992	1992	1992	0
137	20231226	174500	108158530	1992	1992	1992	1992	0
138	20231226	174400	108158530	1992	1992	1992	1992	0
139	20231226	174300	108158530	1992	1992	1992	1992	0
140	20231226	174200	108158530	1992	1992	1992	1992	0
141	20231226	174100	108158530	1992	1992	1992	1992	0
142	20231226	174000	108158530	1992	1992	1992	1992	0
143	20231226	173900	108158530	1992	1992	1992	1992	0
144	20231226	173800	108158530	1992	1992	1992	1992	0
145	20231226	173700	108158530	1992	1992	1992	1992	0
146	20231226	173600	108158530	1992	1992	1992	1992	0
147	20231226	173500	108158530	1992	1992	1992	1992	0
148	20231226	173400	108158530	1992	1992	1992	1992	0
149	20231226	173300	108158530	1992	1992	1992	1992	0
150	20231226	173200	108158530	1992	1992	1992	1992	0
151	20231226	173100	108158530	1992	1992	1992	1992	0
152	20231226	173000	108158530	1992	1992	1992	1992	680
153	20231226	172900	108158530	1992	1992	1992	1992	0
154	20231226	172800	108158530	1992	1992	1992	1992	0
155	20231226	172700	108158530	1992	1992	1992	1992	0
156	20231226	172600	108158530	1992	1992	1992	1992	0
157	20231226	172500	108158530	1992	1992	1992	1992	0
158	20231226	172400	108158530	1992	1992	1992	1992	0
159	20231226	172300	108158530	1992	1992	1992	1992	0
160	20231226	172200	108158530	1992	1992	1992	1992	0
161	20231226	172100	108158530	1992	1992	1992	1992	0
162	20231226	172000	108158530	1992	1992	1992	1992	0
163	20231226	171900	108158530	1992	1992	1992	1992	0
164	20231226	171800	108158530	1992	1992	1992	1992	0
165	20231226	171700	108158530	1992	1992	1992	1992	0
166	20231226	171600	108158530	1992	1992	1992	1992	0
167	20231226	171500	108158530	1992	1992	1992	1992	0
168	20231226	171400	108158530	1992	1992	1992	1992	0
169	20231226	171300	108158530	1992	1992	1992	1992	0
170	20231226	171200	108158530	1992	1992	1992	1992	0
171	20231226	171100	108158530	1992	1992	1992	1992	0
172	20231226	171000	108158530	1992	1992	1992	1992	0
173	20231226	170900	108158530	1992	1992	1992	1992	0
174	20231226	170800	108158530	1992	1992	1992	1992	0
175	20231226	170700	108158530	1992	1992	1992	1992	0
176	20231226	170600	108158530	1992	1992	1992	1992	0
177	20231226	170500	108158530	1992	1992	1992	1992	0
178	20231226	170400	108158530	1992	1992	1992	1992	0
179	20231226	170300	108158530	1992	1992	1992	1992	0
180	20231226	170200	108158530	1992	1992	1992	1992	0
181	20231226	170100	108158530	1992	1992	1992	1992	0
182	20231226	170000	108158530	1992	1992	1992	1992	680
183	20231226	165900	108158530	1992	1992	1992	1992	0
184	20231226	165800	108158530	1992	1992	1992	1992	0
185	20231226	165700	108158530	1992	1992	1992	1992	0
186	20231226	165600	108158530	1992	1992	1992	1992	0
187	20231226	165500	108158530	1992	1992	1992	1992	0
188	20231226	165400	108158530	1992	1992	1992	1992	0
189	20231226	165300	108158530	1992	1992	1992	1992	0
190	20231226	165200	108158530	1992	1992	1992	1992	0
191	20231226	165100	108158530	1992	1992	1992	1992	0
192	20231226	165000	108158530	1992	1992	1992	1992	0
193	20231226	164900	108158530	1992	1992	1992	1992	0
194	20231226	164800	108158530	1992	1992	1992	1992	0
195	20231226	164700	108158530	1992	1992	1992	1992	0
196	20231226	164600	108158530	1992	1992	1992	1992	0
197	20231226	164500	108158530	1992	1992	1992	1992	0
198	20231226	164400	108158530	1992	1992	1992	1992	0
199	20231226	164300	108158530	1992	1992	1992	1992	0
200	20231226	164200	108158530	1992	1992	1992	1992	0
201	20231226	164100	108158530	1992	1992	1992	1992	0
202	20231226	164000	108158530	1992	1992	1992	1992	0
203	20231226	163900	108158530	1992	1992	1992	1992	0
204	20231226	163800	108158530	1992	1992	1992	1992	0
205	20231226	163700	108158530	1992	1992	1992	1992	0
206	20231226	163600	108158530	1992	1992	1992	1992	0
207	20231226	163500	108158530	1992	1992	1992	1992	0
208	20231226	163400	108158530	1992	1992	1992	1992	0
209	20231226	163300	108158530	1992	1992	1992	1992	0
210	20231226	163200	108158530	1992	1992	1992	1992	0
211	20231226	163100	108158530	1992	1992	1992	1992	0
212	20231226	163000	108158530	1992	1992	1992	1992	680
213	20231226	162900	108158530	1992	1992	1992	1992	0
214	20231226	162800	108158530	1992	1992	1992	1992	0
215	20231226	162700	108158530	1992	1992	1992	1992	0
216	20231226	162600	108158530	1992	1992	1992	1992	0
217	20231226	162500	108158530	1992	1992	1992	1992	0
218	20231226	162400	108158530	1992	1992	1992	1992	0
219	20231226	162300	108158530	1992	1992	1992	1992	0
220	20231226	162200	108158530	1992	1992	1992	1992	0
221	20231226	162100	108158530	1992	1992	1992	1992	0
222	20231226	162000	108158530	1992	1992	1992	1992	0
223	20231226	161900	108158530	1992	1992	1992	1992	0
224	20231226	161800	108158530	1992	1992	1992	1992	0
225	20231226	161700	108158530	1992	1992	1992	1992	0
226	20231226	161600	108158530	1992	1992	1992	1992	0
227	20231226	161500	108158530	1992	1992	1992	1992	0
228	20231226	161400	108158530	1992	1992	1992	1992	0
229	20231226	161300	108158530	1992	1992	1992	1992	0
230	20231226	161200	108158530	1992	1992	1992	1992	0
231	20231226	161100	108158530	1992	1992	1992	1992	0
232	20231226	161000	108158530	1992	1992	1992	1992	0
233	20231226	160900	108158530	1992	1992	1992	1992	0
234	20231226	160800	108158530	1992	1992	1992	1992	0
235	20231226	160700	108158530	1992	1992	1992	1992	0
236	20231226	160600	108158530	1992	1992	1992	1992	0
237	20231226	160500	108158530	1992	1992	1992	1992	0
238	20231226	160400	108158530	1992	1992	1992	1992	0
239	20231226	160300	108158530	1992	1992	1992	1992	0
240	20231226	160200	108158530	1992	1992	1992	1992	0
241	20231226	160100	108158530	1992	1992	1992	1992	0
242	20231226	160000	108158530	1992	1992	1992	1992	680
243	20231226	155900	108158530	1992	1992	1992	1992	0
244	20231226	155800	108158530	1992	1992	1992	1992	0
245	20231226	155700	108158530	1992	1992	1992	1992	0
246	20231226	155600	108158530	1992	1992	1992	1992	0
247	20231226	155500	108158530	1992	1992	1992	1992	0
248	20231226	155400	108158530	1992	1992	1992	1992	0
249	20231226	155300	108158530	1992	1992	1992	1992	0
250	20231226	155200	108158530	1992	1992	1992	1992	0
251	20231226	155100	108158530	1992	1992	1992	1992	0
252	20231226	155000	108158530	1992	1992	1992	1992	0
253	20231226	154900	108158530	1992	1992	1992	1992	0
254	20231226	154800	108158530	1992	1992	1992	1992	0
255	20231226	154700	108158530	1992	1992	1992	1992	0
256	20231226	154600	108158530	1992	1992	1992	1992	0
257	20231226	154500	108158530	1992	1992	1992	1992	0
258	20231226	154400	108158530	1992	1992	1992	1992	0
259	20231226	154300	108158530	1992	1992	1992	1992	0
260	20231226	154200	108158530	1992	1992	1992	1992	0
261	20231226	154100	108158530	1992	1992	1992	1992	0
262	20231226	154000	108158530	1992	1992	1992	1992	0
263	20231226	153900	108158530	1992	1992	1992	1992	0
264	20231226	153800	108158530	1992	1992	1992	1992	0
265	20231226	153700	108158530	1992	1992	1992	1992	0
266	20231226	153600	108158530	1992	1992	1992	1992	0
267	20231226	153500	108158530	1992	1992	1992	1992	0
268	20231226	153400	108158530	1992	1992	1992	1992	0
269	20231226	153300	108158530	1992	1992	1992	1992	0
270	20231226	153200	108158530	1992	1992	1992	1992	0
271	20231226	153100	108158530	1992	1992	1992	1992	0
272	20231226	153000	108158530	1992	1992	1992	1992	1360
273	20231226	152900	106803970	1994	1994	1994	1994	0
274	20231226	152800	106803970	1994	1994	1994	1994	0
275	20231226	152700	106803970	1994	1994	1994	1994	0
276	20231226	152600	106803970	1994	1994	1994	1994	0
277	20231226	152500	106803970	1994	1994	1994	1994	0
278	20231226	152400	106803970	1994	1994	1994	1994	0
279	20231226	152300	106803970	1994	1994	1994	1994	0
280	20231226	152200	106803970	1994	1994	1994	1994	0
281	20231226	152100	106803970	1994	1994	1994	1994	0
282	20231226	152000	106803970	1994	1994	1994	1994	0
283	20231226	151900	106803970	1994	1994	1994	1994	0
284	20231226	151800	106803970	1994	1992	1994	1992	13
285	20231226	151700	106778062	1994	1992	1994	1992	4
286	20231226	151600	106770090	1994	1994	1994	1994	6
287	20231226	151500	106758126	1994	1992	1994	1992	10
288	20231226	151400	106738202	1994	1994	1994	1994	0
289	20231226	151300	106738202	1994	1994	1994	1994	0
290	20231226	151200	106738202	1994	1994	1994	1994	0
291	20231226	151100	106738202	1994	1994	1994	1994	0
292	20231226	151000	106738202	1994	1994	1994	1993	17
293	20231226	150900	106704310	1997	1987	1997	1987	5
294	20231226	150800	106694363	1997	1987	1997	1985	168
295	20231226	150700	106360700	1988	1994	1994	1988	71
296	20231226	150600	106219406	1993	1993	1993	1993	14
297	20231226	150500	106191504	1995	1995	1995	1995	0
298	20231226	150400	106191504	1995	1995	1995	1995	20
299	20231226	150300	106151604	1995	1994	1995	1993	291
300	20231226	150200	105571475	1995	1994	1995	1994	441
301	20231226	150100	104692117	1994	1994	1994	1994	248
302	20231226	150000	104197605	1995	1994	1995	1994	235
303	20231226	145900	103729010	1995	1996	1996	1995	10
304	20231226	145800	103709055	1995	1996	1996	1995	16
305	20231226	145700	103677124	1994	1994	1994	1994	17
306	20231226	145600	103643226	1996	1996	1996	1996	0
307	20231226	145500	103643226	1996	1996	1996	1996	0
308	20231226	145400	103643226	1996	1996	1996	1996	0
309	20231226	145300	103643226	1996	1996	1996	1996	0
310	20231226	145200	103643226	1996	1996	1996	1996	0
311	20231226	145100	103643226	1996	1996	1996	1996	0
312	20231226	145000	103643226	1996	1995	1996	1994	57
313	20231226	144900	103529543	1996	1996	1996	1996	0
314	20231226	144800	103529543	1996	1996	1996	1994	233
315	20231226	144700	103064930	1996	1996	1996	1996	0
316	20231226	144600	103064930	1996	1996	1996	1996	4
317	20231226	144500	103056946	1996	1996	1996	1996	0
318	20231226	144400	103056946	1996	1995	1996	1995	18
319	20231226	144300	103021023	1996	1994	1996	1985	526
320	20231226	144200	101976049	1995	1995	1995	1995	0
321	20231226	144100	101976049	1995	1995	1995	1995	0
322	20231226	144000	101976049	1995	1995	1995	1995	0
323	20231226	143900	101976049	1995	1995	1995	1995	11
324	20231226	143800	101954104	1995	1995	1995	1995	5
325	20231226	143700	101944129	1997	1995	1997	1992	242
326	20231226	143600	101461899	1997	1998	1998	1997	197
327	20231226	143500	101068487	1997	1994	1997	1994	220
328	20231226	143400	100629583	1996	1996	1996	1996	0
329	20231226	143300	100629583	1996	1993	1996	1993	267
330	20231226	143200	100096696	1997	1994	1997	1994	7
331	20231226	143100	100082732	1997	1992	1997	1992	8
332	20231226	143000	100066786	1997	1994	1997	1993	45
333	20231226	142900	99977080	1997	1993	1997	1993	43
334	20231226	142800	99891327	1997	1997	1997	1994	51
335	20231226	142700	99789553	1992	1989	1992	1989	19
336	20231226	142600	99751755	1984	1984	1984	1984	0
337	20231226	142500	99751755	1984	1990	1990	1984	344
338	20231226	142400	99068551	1992	1992	1992	1992	0
339	20231226	142300	99068551	1992	1991	1992	1991	15
340	20231226	142200	99038676	1992	1992	1992	1984	1730
341	20231226	142100	95604436	1992	1992	1992	1992	0
342	20231226	142000	95604436	1992	1992	1992	1992	1
343	20231226	141900	95602444	1992	1992	1992	1992	0
344	20231226	141800	95602444	1992	1993	1997	1992	732
345	20231226	141700	94141087	1993	1996	1996	1993	465
346	20231226	141600	93214144	1997	1997	1997	1997	7
347	20231226	141500	93200165	1998	1998	1998	1998	0
348	20231226	141400	93200165	1998	1997	1998	1995	236
349	20231226	141300	92729126	1998	1998	1998	1998	127
350	20231226	141200	92475380	1999	1999	1999	1999	0
351	20231226	141100	92475380	1999	1999	1999	1999	11
352	20231226	141000	92453391	1998	1998	1998	1998	0
353	20231226	140900	92453391	1998	1999	1999	1998	101
354	20231226	140800	92251592	1999	1999	1999	1999	0
355	20231226	140700	92251592	1999	1998	1999	1998	161
356	20231226	140600	91929906	1999	1999	1999	1999	16
357	20231226	140500	91897922	1999	1999	1999	1998	520
358	20231226	140400	90858452	1999	1999	1999	1999	0
359	20231226	140300	90858452	1999	1996	1999	1995	611
360	20231226	140200	89638466	1997	1997	1997	1997	275
361	20231226	140100	89089291	1997	1997	1997	1997	0
362	20231226	140000	89089291	1997	1997	1997	1997	0
363	20231226	135900	89089291	1997	1997	1997	1997	0
364	20231226	135800	89089291	1997	1997	1997	1997	39
365	20231226	135700	89011408	1998	1998	1998	1998	0
366	20231226	135600	89011408	1998	1998	1998	1998	10
367	20231226	135500	88991428	1998	1998	1998	1998	0
368	20231226	135400	88991428	1998	1998	1998	1998	1065
369	20231226	135300	86863558	1998	1998	1998	1998	0
370	20231226	135200	86863558	1998	1997	1998	1997	11
371	20231226	135100	86841589	1997	1997	1997	1997	0
372	20231226	135000	86841589	1997	1997	1997	1997	217
373	20231226	134900	86408240	1998	1995	1998	1995	711
374	20231226	134800	84988037	1997	1995	1997	1995	2
375	20231226	134700	84984045	1997	1997	1997	1997	6
376	20231226	134600	84972063	1995	1995	1995	1995	15
377	20231226	134500	84942138	1997	1994	1997	1994	169
378	20231226	134400	84605118	1998	1998	1998	1998	0
379	20231226	134300	84605118	1998	1993	1998	1993	367
380	20231226	134200	83873445	1994	1994	1994	1994	110
381	20231226	134100	83654105	1998	1994	1998	1994	701
382	20231226	134000	82255888	1994	1994	1994	1994	3
383	20231226	133900	82249906	1993	1993	1993	1993	16
384	20231226	133800	82218018	1993	1993	1993	1993	13
385	20231226	133700	82192109	1993	1993	1993	1993	300
386	20231226	133600	81594209	1993	1993	1993	1993	0
387	20231226	133500	81594209	1993	1993	1993	1993	0
388	20231226	133400	81594209	1993	1993	1993	1993	20
389	20231226	133300	81554349	1993	1993	1993	1993	0
390	20231226	133200	81554349	1993	1993	1993	1993	0
391	20231226	133100	81554349	1993	1993	1993	1993	0
392	20231226	133000	81554349	1993	1993	1993	1993	3
393	20231226	132900	81548370	1993	1993	1993	1993	0
394	20231226	132800	81548370	1993	1993	1993	1993	0
395	20231226	132700	81548370	1993	1993	1993	1993	0
396	20231226	132600	81548370	1993	1993	1993	1993	0
397	20231226	132500	81548370	1993	1993	1993	1993	0
398	20231226	132400	81548370	1993	1993	1993	1993	100
399	20231226	132300	81349070	1993	1993	1993	1993	0
400	20231226	132200	81349070	1993	1993	1993	1993	200
401	20231226	132100	80950470	1993	1993	1993	1993	6
402	20231226	132000	80938512	1993	1993	1993	1993	0
403	20231226	131900	80938512	1993	1992	1993	1992	275
404	20231226	131800	80390697	1993	1993	1993	1993	10
405	20231226	131700	80370767	1992	1993	1993	1992	37
406	20231226	131600	80297058	1993	1993	1993	1993	0
407	20231226	131500	80297058	1993	1993	1993	1993	10
408	20231226	131400	80277128	1993	1993	1993	1993	0
409	20231226	131300	80277128	1993	1993	1993	1993	0
410	20231226	131200	80277128	1993	1993	1993	1993	0
411	20231226	131100	80277128	1993	1993	1993	1993	0
412	20231226	131000	80277128	1993	1993	1993	1993	0
413	20231226	130900	80277128	1993	1993	1993	1993	0
414	20231226	130800	80277128	1993	1993	1993	1993	0
415	20231226	130700	80277128	1993	1993	1993	1993	0
416	20231226	130600	80277128	1993	1993	1993	1993	2
417	20231226	130500	80273142	1993	1993	1993	1993	0
418	20231226	130400	80273142	1993	1993	1993	1993	0
419	20231226	130300	80273142	1993	1993	1993	1993	0
420	20231226	130200	80273142	1993	1992	1993	1992	9
421	20231226	130100	80255210	1995	1995	1995	1995	0
422	20231226	130000	80255210	1995	1995	1995	1995	0
423	20231226	125900	80255210	1995	1995	1995	1995	0
424	20231226	125800	80255210	1995	1995	1995	1995	0
425	20231226	125700	80255210	1995	1995	1995	1995	0
426	20231226	125600	80255210	1995	1995	1995	1995	0
427	20231226	125500	80255210	1995	1995	1995	1995	0
428	20231226	125400	80255210	1995	1995	1995	1995	0
429	20231226	125300	80255210	1995	1995	1995	1995	0
430	20231226	125200	80255210	1995	1995	1995	1995	0
431	20231226	125100	80255210	1995	1991	1995	1991	100
432	20231226	125000	80056106	1990	1990	1990	1990	0
433	20231226	124900	80056106	1990	1990	1990	1990	0
434	20231226	124800	80056106	1990	1990	1990	1990	0
435	20231226	124700	80056106	1990	1990	1990	1990	0
436	20231226	124600	80056106	1990	1990	1990	1990	0
437	20231226	124500	80056106	1990	1990	1990	1990	0
438	20231226	124400	80056106	1990	1990	1990	1990	0
439	20231226	124300	80056106	1990	1990	1990	1990	0
440	20231226	124200	80056106	1990	1990	1990	1990	0
441	20231226	124100	80056106	1990	1990	1990	1990	0
442	20231226	124000	80056106	1990	1990	1990	1990	0
443	20231226	123900	80056106	1990	1990	1990	1990	0
444	20231226	123800	80056106	1990	1990	1990	1990	2
445	20231226	123700	80052126	1990	1990	1990	1990	5
446	20231226	123600	80042176	1990	1989	1990	1989	1814
447	20231226	123500	76432576	1989	1989	1989	1989	116
448	20231226	123400	76201852	1989	1989	1989	1989	0
449	20231226	123300	76201852	1989	1989	1989	1989	50
450	20231226	123200	76102402	1989	1989	1989	1989	0
451	20231226	123100	76102402	1989	1989	1989	1989	175
452	20231226	123000	75754327	1989	1989	1989	1989	0
453	20231226	122900	75754327	1989	1989	1989	1989	125
454	20231226	122800	75505702	1982	1982	1982	1982	336
455	20231226	122700	74839750	1982	1981	1982	1981	3
456	20231226	122600	74833805	1981	1981	1981	1981	117
457	20231226	122500	74602028	1981	1978	1981	1978	973
458	20231226	122400	72674521	1979	1979	1979	1979	403
459	20231226	122300	71876984	1979	1979	1979	1979	0
460	20231226	122200	71876984	1979	1979	1979	1979	0
461	20231226	122100	71876984	1979	1979	1979	1979	50
462	20231226	122000	71778034	1979	1979	1979	1979	1
463	20231226	121900	71776055	1979	1979	1979	1979	21
464	20231226	121800	71734496	1979	1979	1979	1979	0
465	20231226	121700	71734496	1979	1979	1979	1979	2
466	20231226	121600	71730538	1979	1979	1979	1979	22
467	20231226	121500	71687000	1980	1980	1980	1980	0
468	20231226	121400	71687000	1980	1980	1980	1980	9
469	20231226	121300	71669180	1980	1980	1980	1980	0
470	20231226	121200	71669180	1980	1980	1980	1980	42
471	20231226	121100	71586020	1981	1981	1981	1979	401
472	20231226	121000	70792339	1979	1979	1979	1979	300
473	20231226	120900	70198639	1979	1979	1979	1979	0
474	20231226	120800	70198639	1979	1979	1979	1979	183
475	20231226	120700	69836482	1978	1978	1978	1978	7
476	20231226	120600	69822636	1979	1979	1979	1979	0
477	20231226	120500	69822636	1979	1979	1979	1979	0
478	20231226	120400	69822636	1979	1979	1979	1979	0
479	20231226	120300	69822636	1979	1979	1979	1979	0
480	20231226	120200	69822636	1979	1979	1979	1979	522
481	20231226	120100	68789598	1978	1978	1978	1978	49
482	20231226	120000	68692676	1978	1978	1978	1978	152
483	20231226	115900	68392020	1979	1979	1979	1979	35
484	20231226	115800	68322755	1980	1980	1980	1980	0
485	20231226	115700	68322755	1980	1980	1980	1980	0
486	20231226	115600	68322755	1980	1980	1980	1980	0
487	20231226	115500	68322755	1980	1981	1981	1980	198
488	20231226	115400	67930549	1981	1981	1981	1981	0
489	20231226	115300	67930549	1981	1982	1982	1981	274
490	20231226	115200	67387555	1981	1981	1981	1981	0
491	20231226	115100	67387555	1981	1981	1981	1981	3
492	20231226	115000	67381612	1981	1981	1981	1981	0
493	20231226	114900	67381612	1981	1981	1981	1981	0
494	20231226	114800	67381612	1981	1981	1981	1981	0
495	20231226	114700	67381612	1981	1987	1987	1981	489
496	20231226	114600	66411367	1987	1987	1987	1987	0
497	20231226	114500	66411367	1987	1987	1987	1987	16
498	20231226	114400	66379575	1987	1987	1987	1987	0
499	20231226	114300	66379575	1987	1987	1987	1987	12
500	20231226	114200	66355731	1988	1988	1988	1988	22
501	20231226	114100	66311995	1988	1988	1988	1988	100
502	20231226	114000	66113195	1988	1988	1988	1988	1
503	20231226	113900	66111207	1988	1988	1988	1988	50
504	20231226	113800	66011807	1990	1990	1990	1990	11
505	20231226	113700	65989917	1989	1989	1989	1989	0
506	20231226	113600	65989917	1989	1989	1989	1989	0
507	20231226	113500	65989917	1989	1989	1989	1989	0
508	20231226	113400	65989917	1989	1989	1989	1989	0
509	20231226	113300	65989917	1989	1989	1989	1989	12
510	20231226	113200	65966049	1990	1990	1990	1990	0
511	20231226	113100	65966049	1990	1990	1990	1990	0
512	20231226	113000	65966049	1990	1990	1990	1990	164
513	20231226	112900	65639689	1990	1990	1990	1990	0
514	20231226	112800	65639689	1990	1990	1990	1990	0
515	20231226	112700	65639689	1990	1990	1990	1990	0
516	20231226	112600	65639689	1990	1990	1990	1990	0
517	20231226	112500	65639689	1990	1990	1990	1990	0
518	20231226	112400	65639689	1990	1990	1990	1990	0
519	20231226	112300	65639689	1990	1990	1990	1990	10
520	20231226	112200	65619789	1990	1990	1990	1990	0
521	20231226	112100	65619789	1990	1990	1990	1990	0
522	20231226	112000	65619789	1990	1990	1990	1990	21
523	20231226	111900	65577999	1991	1991	1991	1991	11
524	20231226	111800	65556098	1992	1992	1992	1992	0
525	20231226	111700	65556098	1992	1992	1992	1992	0
526	20231226	111600	65556098	1992	1992	1992	1992	0
527	20231226	111500	65556098	1992	1992	1992	1992	0
528	20231226	111400	65556098	1992	1992	1992	1992	2
529	20231226	111300	65552114	1992	1992	1992	1992	0
530	20231226	111200	65552114	1992	1992	1992	1992	0
531	20231226	111100	65552114	1992	1992	1992	1992	5
532	20231226	111000	65542154	1994	1994	1994	1994	0
533	20231226	110900	65542154	1994	1994	1994	1994	0
534	20231226	110800	65542154	1994	1994	1994	1994	0
535	20231226	110700	65542154	1994	1994	1994	1994	8
536	20231226	110600	65526202	1984	1993	1993	1984	110
537	20231226	110500	65307580	1995	1995	1995	1995	0
538	20231226	110400	65307580	1995	1995	1995	1995	0
539	20231226	110300	65307580	1995	1986	1995	1986	79
540	20231226	110200	65150404	1989	1986	1989	1986	300
541	20231226	110100	64554293	1986	1986	1986	1986	0
542	20231226	110000	64554293	1986	1986	1986	1986	0
543	20231226	105900	64554293	1986	1986	1986	1986	0
544	20231226	105800	64554293	1986	1984	1986	1984	7
545	20231226	105700	64540399	1984	1984	1984	1984	161
546	20231226	105600	64220975	1984	1983	1984	1983	163
547	20231226	105500	63897735	1983	1983	1983	1983	52
548	20231226	105400	63794619	1984	1984	1984	1984	0
549	20231226	105300	63794619	1984	1984	1984	1984	0
550	20231226	105200	63794619	1984	1984	1984	1984	0
551	20231226	105100	63794619	1984	1984	1984	1984	0
552	20231226	105000	63794619	1984	1983	1984	1983	78
553	20231226	104900	63639909	1984	1983	1984	1983	55
554	20231226	104800	63530841	1984	1984	1984	1983	100
555	20231226	104700	63332514	1984	1984	1984	1984	14
556	20231226	104600	63304738	1986	1986	1986	1986	0
557	20231226	104500	63304738	1986	1986	1986	1986	10
558	20231226	104400	63284878	1986	1986	1986	1986	12
559	20231226	104300	63261046	1986	1986	1986	1986	0
560	20231226	104200	63261046	1986	1986	1986	1986	0
561	20231226	104100	63261046	1986	1983	1986	1983	80
562	20231226	104000	63102373	1983	1985	1985	1983	150
563	20231226	103900	62804882	1986	1986	1986	1986	340
564	20231226	103800	62129642	1986	1986	1986	1986	0
565	20231226	103700	62129642	1986	1986	1986	1986	0
566	20231226	103600	62129642	1986	1986	1986	1986	0
567	20231226	103500	62129642	1986	1986	1986	1986	16
568	20231226	103400	62097866	1986	1986	1986	1986	1
569	20231226	103300	62095880	1986	1986	1986	1986	5
570	20231226	103200	62085950	1986	1986	1986	1986	205
571	20231226	103100	61678820	1986	1986	1986	1986	0
572	20231226	103000	61678820	1986	1986	1986	1986	0
573	20231226	102900	61678820	1986	1986	1986	1986	5
574	20231226	102800	61668890	1983	1983	1983	1983	0
575	20231226	102700	61668890	1983	1983	1983	1983	0
576	20231226	102600	61668890	1983	1983	1983	1983	0
577	20231226	102500	61668890	1983	1985	1985	1983	21
578	20231226	102400	61627226	1987	1987	1987	1987	138
579	20231226	102300	61353020	1987	1985	1987	1985	167
580	20231226	102200	61021521	1987	1987	1987	1987	11
581	20231226	102100	60999664	1985	1985	1985	1985	50
582	20231226	102000	60900414	1987	1986	1987	1984	23
583	20231226	101900	60854725	1986	1983	1986	1983	26
584	20231226	101800	60803101	1987	1976	1987	1975	685
585	20231226	101700	59449818	1975	1975	1975	1975	185
586	20231226	101600	59084443	1975	1970	1975	1970	191
587	20231226	101500	58707410	1975	1968	1975	1968	79
588	20231226	101400	58551903	1968	1968	1968	1968	2
589	20231226	101300	58547967	1968	1968	1968	1968	1
590	20231226	101200	58545999	1975	1975	1975	1975	5
591	20231226	101100	58536124	1967	1967	1967	1967	1948
592	20231226	101000	54704408	1967	1967	1967	1967	0
593	20231226	100900	54704408	1967	1975	1975	1967	85
594	20231226	100800	54537133	1975	1975	1975	1975	5
595	20231226	100700	54527258	1966	1975	1975	1966	53
596	20231226	100600	54423033	1976	1976	1976	1976	0
597	20231226	100500	54423033	1976	1976	1976	1976	320
598	20231226	100400	53790713	1976	1966	1976	1966	1004
599	20231226	100300	51806849	1966	1966	1966	1966	0
600	20231226	100200	51806849	1966	1966	1966	1966	0
601	20231226	100100	51806849	1966	1966	1966	1966	196
602	20231226	100000	51421513	1966	1966	1966	1966	0
603	20231226	095900	51421513	1966	1966	1966	1966	300
604	20231226	095800	50831713	1965	1965	1965	1965	0
605	20231226	095700	50831713	1965	1981	1981	1965	910
606	20231226	095600	49042400	1990	1990	1990	1990	0
607	20231226	095500	49042400	1990	1990	1990	1990	182
608	20231226	095400	48680220	1991	1975	1991	1967	977
609	20231226	095300	46756769	1993	1993	1993	1993	0
610	20231226	095200	46756769	1993	1993	1993	1993	0
611	20231226	095100	46756769	1993	1993	1993	1993	0
612	20231226	095000	46756769	1993	1993	1993	1993	0
613	20231226	094900	46756769	1993	1993	1993	1993	0
614	20231226	094800	46756769	1993	1993	1993	1993	0
615	20231226	094700	46756769	1993	1989	1993	1989	500
616	20231226	094600	45761167	1990	1990	1990	1990	0
617	20231226	094500	45761167	1990	1990	1990	1990	5
618	20231226	094400	45751217	1978	1976	1978	1976	522
619	20231226	094300	44719208	1976	1976	1976	1976	35
620	20231226	094200	44650048	1976	1976	1976	1976	2
621	20231226	094100	44646096	1976	1975	1976	1973	640
622	20231226	094000	43383027	1973	1973	1973	1973	0
623	20231226	093900	43383027	1973	1973	1973	1973	0
624	20231226	093800	43383027	1973	1973	1973	1973	1
625	20231226	093700	43381054	1975	1975	1975	1975	0
626	20231226	093600	43381054	1975	1975	1975	1975	0
627	20231226	093500	43381054	1975	1975	1975	1975	50
628	20231226	093400	43282304	1975	1975	1975	1973	71
629	20231226	093300	43142081	1966	1966	1966	1966	110
630	20231226	093200	42925821	1965	1968	1968	1965	360
631	20231226	093100	42218346	1965	1965	1965	1965	345
632	20231226	093000	41540421	1965	1970	1970	1965	601
633	20231226	092900	40359104	1974	1974	1974	1974	20
634	20231226	092800	40319624	1965	1965	1965	1965	0
635	20231226	092700	40319624	1965	1975	1975	1965	2314
636	20231226	092600	35762673	1975	1975	1975	1975	695
637	20231226	092500	34390048	1976	1976	1976	1976	2
638	20231226	092400	34386096	1976	1976	1976	1976	0
639	20231226	092300	34386096	1976	1966	1976	1966	259
640	20231226	092200	33876762	1966	1967	1967	1966	720
641	20231226	092100	32461238	1966	1966	1966	1966	16
642	20231226	092000	32429782	1967	1967	1967	1967	12
643	20231226	091900	32406178	1967	1975	1979	1967	702
644	20231226	091800	31024691	1969	1981	1981	1969	3680
645	20231226	091700	23767642	1981	1981	1981	1981	0
646	20231226	091600	23767642	1981	1981	1981	1981	0
647	20231226	091500	23767642	1981	1982	1982	1981	100
648	20231226	091400	23569526	1981	1981	1981	1981	0
649	20231226	091300	23569526	1981	1981	1981	1981	10
650	20231226	091200	23549716	1981	1980	1981	1980	991
651	20231226	091100	21586589	1970	1969	1970	1968	1014
652	20231226	091000	19590325	1970	1981	1981	1961	2471
653	20231226	090900	14711587	1985	1990	1990	1985	305
654	20231226	090800	14105865	1990	1994	1994	1990	1281
655	20231226	090700	11553168	1994	1995	1995	1994	604
656	20231226	090600	10348782	1994	1994	1994	1994	0
657	20231226	090500	10348782	1994	1996	1996	1994	705
658	20231226	090400	8942243	1996	2010	2010	1996	559
659	20231226	090300	7825519	1996	1996	1996	1996	4
660	20231226	090200	7817535	1995	2000	2015	1995	2116
661	20231226	090100	3591355	2005	2005	2020	2000	848
662	20231226	090000	1886000	2000	2000	2000	2000	893