KissMeData/095910/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	195800	85065598	1973	1973	1973	1973	825
3	20231227	195700	85065598	1973	1973	1973	1973	0
4	20231227	195600	85065598	1973	1973	1973	1973	0
5	20231227	195500	85065598	1973	1973	1973	1973	0
6	20231227	195400	85065598	1973	1973	1973	1973	0
7	20231227	195300	85065598	1973	1973	1973	1973	0
8	20231227	195200	85065598	1973	1973	1973	1973	0
9	20231227	195100	85065598	1973	1973	1973	1973	0
10	20231227	195000	85065598	1973	1973	1973	1973	0
11	20231227	194900	85065598	1973	1973	1973	1973	0
12	20231227	194800	85065598	1973	1973	1973	1973	0
13	20231227	194700	85065598	1973	1973	1973	1973	0
14	20231227	194600	85065598	1973	1973	1973	1973	0
15	20231227	194500	85065598	1973	1973	1973	1973	0
16	20231227	194400	85065598	1973	1973	1973	1973	0
17	20231227	194300	85065598	1973	1973	1973	1973	0
18	20231227	194200	85065598	1973	1973	1973	1973	0
19	20231227	194100	85065598	1973	1973	1973	1973	0
20	20231227	194000	85065598	1973	1973	1973	1973	0
21	20231227	193900	85065598	1973	1973	1973	1973	0
22	20231227	193800	85065598	1973	1973	1973	1973	0
23	20231227	193700	85065598	1973	1973	1973	1973	0
24	20231227	193600	85065598	1973	1973	1973	1973	0
25	20231227	193500	85065598	1973	1973	1973	1973	0
26	20231227	193400	85065598	1973	1973	1973	1973	0
27	20231227	193300	85065598	1973	1973	1973	1973	0
28	20231227	193200	85065598	1973	1973	1973	1973	0
29	20231227	193100	85065598	1973	1973	1973	1973	0
30	20231227	193000	85065598	1973	1973	1973	1973	0
31	20231227	192900	85065598	1973	1973	1973	1973	0
32	20231227	192800	85065598	1973	1973	1973	1973	825
33	20231227	192700	85065598	1973	1973	1973	1973	0
34	20231227	192600	85065598	1973	1973	1973	1973	0
35	20231227	192500	85065598	1973	1973	1973	1973	0
36	20231227	192400	85065598	1973	1973	1973	1973	0
37	20231227	192300	85065598	1973	1973	1973	1973	0
38	20231227	192200	85065598	1973	1973	1973	1973	0
39	20231227	192100	85065598	1973	1973	1973	1973	0
40	20231227	192000	85065598	1973	1973	1973	1973	0
41	20231227	191900	85065598	1973	1973	1973	1973	0
42	20231227	191800	85065598	1973	1973	1973	1973	0
43	20231227	191700	85065598	1973	1973	1973	1973	0
44	20231227	191600	85065598	1973	1973	1973	1973	0
45	20231227	191500	85065598	1973	1973	1973	1973	0
46	20231227	191400	85065598	1973	1973	1973	1973	0
47	20231227	191300	85065598	1973	1973	1973	1973	0
48	20231227	191200	85065598	1973	1973	1973	1973	0
49	20231227	191100	85065598	1973	1973	1973	1973	0
50	20231227	191000	85065598	1973	1973	1973	1973	0
51	20231227	190900	85065598	1973	1973	1973	1973	0
52	20231227	190800	85065598	1973	1973	1973	1973	0
53	20231227	190700	85065598	1973	1973	1973	1973	0
54	20231227	190600	85065598	1973	1973	1973	1973	0
55	20231227	190500	85065598	1973	1973	1973	1973	0
56	20231227	190400	85065598	1973	1973	1973	1973	0
57	20231227	190300	85065598	1973	1973	1973	1973	0
58	20231227	190200	85065598	1973	1973	1973	1973	0
59	20231227	190100	85065598	1973	1973	1973	1973	0
60	20231227	190000	85065598	1973	1973	1973	1973	0
61	20231227	185900	85065598	1973	1973	1973	1973	0
62	20231227	185800	85065598	1973	1973	1973	1973	825
63	20231227	185700	85065598	1973	1973	1973	1973	0
64	20231227	185600	85065598	1973	1973	1973	1973	0
65	20231227	185500	85065598	1973	1973	1973	1973	0
66	20231227	185400	85065598	1973	1973	1973	1973	0
67	20231227	185300	85065598	1973	1973	1973	1973	0
68	20231227	185200	85065598	1973	1973	1973	1973	0
69	20231227	185100	85065598	1973	1973	1973	1973	0
70	20231227	185000	85065598	1973	1973	1973	1973	0
71	20231227	184900	85065598	1973	1973	1973	1973	0
72	20231227	184800	85065598	1973	1973	1973	1973	0
73	20231227	184700	85065598	1973	1973	1973	1973	0
74	20231227	184600	85065598	1973	1973	1973	1973	0
75	20231227	184500	85065598	1973	1973	1973	1973	0
76	20231227	184400	85065598	1973	1973	1973	1973	0
77	20231227	184300	85065598	1973	1973	1973	1973	0
78	20231227	184200	85065598	1973	1973	1973	1973	0
79	20231227	184100	85065598	1973	1973	1973	1973	0
80	20231227	184000	85065598	1973	1973	1973	1973	0
81	20231227	183900	85065598	1973	1973	1973	1973	0
82	20231227	183800	85065598	1973	1973	1973	1973	0
83	20231227	183700	85065598	1973	1973	1973	1973	0
84	20231227	183600	85065598	1973	1973	1973	1973	0
85	20231227	183500	85065598	1973	1973	1973	1973	0
86	20231227	183400	85065598	1973	1973	1973	1973	0
87	20231227	183300	85065598	1973	1973	1973	1973	0
88	20231227	183200	85065598	1973	1973	1973	1973	0
89	20231227	183100	85065598	1973	1973	1973	1973	0
90	20231227	183000	85065598	1973	1973	1973	1973	0
91	20231227	182900	85065598	1973	1973	1973	1973	0
92	20231227	182800	85065598	1973	1973	1973	1973	825
93	20231227	182700	85065598	1973	1973	1973	1973	0
94	20231227	182600	85065598	1973	1973	1973	1973	0
95	20231227	182500	85065598	1973	1973	1973	1973	0
96	20231227	182400	85065598	1973	1973	1973	1973	0
97	20231227	182300	85065598	1973	1973	1973	1973	0
98	20231227	182200	85065598	1973	1973	1973	1973	0
99	20231227	182100	85065598	1973	1973	1973	1973	0
100	20231227	182000	85065598	1973	1973	1973	1973	0
101	20231227	181900	85065598	1973	1973	1973	1973	0
102	20231227	181800	85065598	1973	1973	1973	1973	0
103	20231227	181700	85065598	1973	1973	1973	1973	0
104	20231227	181600	85065598	1973	1973	1973	1973	0
105	20231227	181500	85065598	1973	1973	1973	1973	0
106	20231227	181400	85065598	1973	1973	1973	1973	0
107	20231227	181300	85065598	1973	1973	1973	1973	0
108	20231227	181200	85065598	1973	1973	1973	1973	0
109	20231227	181100	85065598	1973	1973	1973	1973	0
110	20231227	181000	85065598	1973	1973	1973	1973	0
111	20231227	180900	85065598	1973	1973	1973	1973	0
112	20231227	180800	85065598	1973	1973	1973	1973	0
113	20231227	180700	85065598	1973	1973	1973	1973	0
114	20231227	180600	85065598	1973	1973	1973	1973	0
115	20231227	180500	85065598	1973	1973	1973	1973	0
116	20231227	180400	85065598	1973	1973	1973	1973	0
117	20231227	180300	85065598	1973	1973	1973	1973	0
118	20231227	180200	85065598	1973	1973	1973	1973	0
119	20231227	180100	85065598	1973	1973	1973	1973	0
120	20231227	180000	85065598	1973	1973	1973	1973	0
121	20231227	175900	85065598	1973	1973	1973	1973	0
122	20231227	175800	85065598	1973	1973	1973	1973	825
123	20231227	175700	85065598	1973	1973	1973	1973	0
124	20231227	175600	85065598	1973	1973	1973	1973	0
125	20231227	175500	85065598	1973	1973	1973	1973	0
126	20231227	175400	85065598	1973	1973	1973	1973	0
127	20231227	175300	85065598	1973	1973	1973	1973	0
128	20231227	175200	85065598	1973	1973	1973	1973	0
129	20231227	175100	85065598	1973	1973	1973	1973	0
130	20231227	175000	85065598	1973	1973	1973	1973	0
131	20231227	174900	85065598	1973	1973	1973	1973	0
132	20231227	174800	85065598	1973	1973	1973	1973	0
133	20231227	174700	85065598	1973	1973	1973	1973	0
134	20231227	174600	85065598	1973	1973	1973	1973	0
135	20231227	174500	85065598	1973	1973	1973	1973	0
136	20231227	174400	85065598	1973	1973	1973	1973	0
137	20231227	174300	85065598	1973	1973	1973	1973	0
138	20231227	174200	85065598	1973	1973	1973	1973	0
139	20231227	174100	85065598	1973	1973	1973	1973	0
140	20231227	174000	85065598	1973	1973	1973	1973	0
141	20231227	173900	85065598	1973	1973	1973	1973	0
142	20231227	173800	85065598	1973	1973	1973	1973	0
143	20231227	173700	85065598	1973	1973	1973	1973	0
144	20231227	173600	85065598	1973	1973	1973	1973	0
145	20231227	173500	85065598	1973	1973	1973	1973	0
146	20231227	173400	85065598	1973	1973	1973	1973	0
147	20231227	173300	85065598	1973	1973	1973	1973	0
148	20231227	173200	85065598	1973	1973	1973	1973	0
149	20231227	173100	85065598	1973	1973	1973	1973	0
150	20231227	173000	85065598	1973	1973	1973	1973	0
151	20231227	172900	85065598	1973	1973	1973	1973	0
152	20231227	172800	85065598	1973	1973	1973	1973	825
153	20231227	172700	85065598	1973	1973	1973	1973	0
154	20231227	172600	85065598	1973	1973	1973	1973	0
155	20231227	172500	85065598	1973	1973	1973	1973	0
156	20231227	172400	85065598	1973	1973	1973	1973	0
157	20231227	172300	85065598	1973	1973	1973	1973	0
158	20231227	172200	85065598	1973	1973	1973	1973	0
159	20231227	172100	85065598	1973	1973	1973	1973	0
160	20231227	172000	85065598	1973	1973	1973	1973	0
161	20231227	171900	85065598	1973	1973	1973	1973	0
162	20231227	171800	85065598	1973	1973	1973	1973	0
163	20231227	171700	85065598	1973	1973	1973	1973	0
164	20231227	171600	85065598	1973	1973	1973	1973	0
165	20231227	171500	85065598	1973	1973	1973	1973	0
166	20231227	171400	85065598	1973	1973	1973	1973	0
167	20231227	171300	85065598	1973	1973	1973	1973	0
168	20231227	171200	85065598	1973	1973	1973	1973	0
169	20231227	171100	85065598	1973	1973	1973	1973	0
170	20231227	171000	85065598	1973	1973	1973	1973	0
171	20231227	170900	85065598	1973	1973	1973	1973	0
172	20231227	170800	85065598	1973	1973	1973	1973	0
173	20231227	170700	85065598	1973	1973	1973	1973	0
174	20231227	170600	85065598	1973	1973	1973	1973	0
175	20231227	170500	85065598	1973	1973	1973	1973	0
176	20231227	170400	85065598	1973	1973	1973	1973	0
177	20231227	170300	85065598	1973	1973	1973	1973	0
178	20231227	170200	85065598	1973	1973	1973	1973	0
179	20231227	170100	85065598	1973	1973	1973	1973	0
180	20231227	170000	85065598	1973	1973	1973	1973	0
181	20231227	165900	85065598	1973	1973	1973	1973	0
182	20231227	165800	85065598	1973	1973	1973	1973	825
183	20231227	165700	85065598	1973	1973	1973	1973	0
184	20231227	165600	85065598	1973	1973	1973	1973	0
185	20231227	165500	85065598	1973	1973	1973	1973	0
186	20231227	165400	85065598	1973	1973	1973	1973	0
187	20231227	165300	85065598	1973	1973	1973	1973	0
188	20231227	165200	85065598	1973	1973	1973	1973	0
189	20231227	165100	85065598	1973	1973	1973	1973	0
190	20231227	165000	85065598	1973	1973	1973	1973	0
191	20231227	164900	85065598	1973	1973	1973	1973	0
192	20231227	164800	85065598	1973	1973	1973	1973	0
193	20231227	164700	85065598	1973	1973	1973	1973	0
194	20231227	164600	85065598	1973	1973	1973	1973	0
195	20231227	164500	85065598	1973	1973	1973	1973	0
196	20231227	164400	85065598	1973	1973	1973	1973	0
197	20231227	164300	85065598	1973	1973	1973	1973	0
198	20231227	164200	85065598	1973	1973	1973	1973	0
199	20231227	164100	85065598	1973	1973	1973	1973	0
200	20231227	164000	85065598	1973	1973	1973	1973	0
201	20231227	163900	85065598	1973	1973	1973	1973	0
202	20231227	163800	85065598	1973	1973	1973	1973	0
203	20231227	163700	85065598	1973	1973	1973	1973	0
204	20231227	163600	85065598	1973	1973	1973	1973	0
205	20231227	163500	85065598	1973	1973	1973	1973	0
206	20231227	163400	85065598	1973	1973	1973	1973	0
207	20231227	163300	85065598	1973	1973	1973	1973	0
208	20231227	163200	85065598	1973	1973	1973	1973	0
209	20231227	163100	85065598	1973	1973	1973	1973	0
210	20231227	163000	85065598	1973	1973	1973	1973	0
211	20231227	162900	85065598	1973	1973	1973	1973	0
212	20231227	162800	85065598	1973	1973	1973	1973	825
213	20231227	162700	85065598	1973	1973	1973	1973	0
214	20231227	162600	85065598	1973	1973	1973	1973	0
215	20231227	162500	85065598	1973	1973	1973	1973	0
216	20231227	162400	85065598	1973	1973	1973	1973	0
217	20231227	162300	85065598	1973	1973	1973	1973	0
218	20231227	162200	85065598	1973	1973	1973	1973	0
219	20231227	162100	85065598	1973	1973	1973	1973	0
220	20231227	162000	85065598	1973	1973	1973	1973	0
221	20231227	161900	85065598	1973	1973	1973	1973	0
222	20231227	161800	85065598	1973	1973	1973	1973	0
223	20231227	161700	85065598	1973	1973	1973	1973	0
224	20231227	161600	85065598	1973	1973	1973	1973	0
225	20231227	161500	85065598	1973	1973	1973	1973	0
226	20231227	161400	85065598	1973	1973	1973	1973	0
227	20231227	161300	85065598	1973	1973	1973	1973	0
228	20231227	161200	85065598	1973	1973	1973	1973	0
229	20231227	161100	85065598	1973	1973	1973	1973	0
230	20231227	161000	85065598	1973	1973	1973	1973	0
231	20231227	160900	85065598	1973	1973	1973	1973	0
232	20231227	160800	85065598	1973	1973	1973	1973	0
233	20231227	160700	85065598	1973	1973	1973	1973	0
234	20231227	160600	85065598	1973	1973	1973	1973	0
235	20231227	160500	85065598	1973	1973	1973	1973	0
236	20231227	160400	85065598	1973	1973	1973	1973	0
237	20231227	160300	85065598	1973	1973	1973	1973	0
238	20231227	160200	85065598	1973	1973	1973	1973	0
239	20231227	160100	85065598	1973	1973	1973	1973	0
240	20231227	160000	85065598	1973	1973	1973	1973	0
241	20231227	155900	85065598	1973	1973	1973	1973	0
242	20231227	155800	85065598	1973	1973	1973	1973	825
243	20231227	155700	85065598	1973	1973	1973	1973	0
244	20231227	155600	85065598	1973	1973	1973	1973	0
245	20231227	155500	85065598	1973	1973	1973	1973	0
246	20231227	155400	85065598	1973	1973	1973	1973	0
247	20231227	155300	85065598	1973	1973	1973	1973	0
248	20231227	155200	85065598	1973	1973	1973	1973	0
249	20231227	155100	85065598	1973	1973	1973	1973	0
250	20231227	155000	85065598	1973	1973	1973	1973	0
251	20231227	154900	85065598	1973	1973	1973	1973	0
252	20231227	154800	85065598	1973	1973	1973	1973	0
253	20231227	154700	85065598	1973	1973	1973	1973	0
254	20231227	154600	85065598	1973	1973	1973	1973	0
255	20231227	154500	85065598	1973	1973	1973	1973	0
256	20231227	154400	85065598	1973	1973	1973	1973	0
257	20231227	154300	85065598	1973	1973	1973	1973	0
258	20231227	154200	85065598	1973	1973	1973	1973	0
259	20231227	154100	85065598	1973	1973	1973	1973	0
260	20231227	154000	85065598	1973	1973	1973	1973	0
261	20231227	153900	85065598	1973	1973	1973	1973	0
262	20231227	153800	85065598	1973	1973	1973	1973	0
263	20231227	153700	85065598	1973	1973	1973	1973	0
264	20231227	153600	85065598	1973	1973	1973	1973	0
265	20231227	153500	85065598	1973	1973	1973	1973	0
266	20231227	153400	85065598	1973	1973	1973	1973	0
267	20231227	153300	85065598	1973	1973	1973	1973	0
268	20231227	153200	85065598	1973	1973	1973	1973	0
269	20231227	153100	85065598	1973	1973	1973	1973	0
270	20231227	153000	85065598	1973	1973	1973	1973	825
271	20231227	152900	83437873	1974	1974	1974	1974	0
272	20231227	152800	83437873	1974	1974	1974	1974	0
273	20231227	152700	83437873	1974	1974	1974	1974	0
274	20231227	152600	83437873	1974	1974	1974	1974	0
275	20231227	152500	83437873	1974	1974	1974	1974	0
276	20231227	152400	83437873	1974	1974	1974	1974	0
277	20231227	152300	83437873	1974	1974	1974	1974	0
278	20231227	152200	83437873	1974	1974	1974	1974	0
279	20231227	152100	83437873	1974	1974	1974	1974	0
280	20231227	152000	83437873	1974	1974	1974	1974	0
281	20231227	151900	83437873	1974	1973	1975	1973	9
282	20231227	151800	83420106	1973	1974	1974	1973	124
283	20231227	151700	83175445	1974	1974	1974	1973	813
284	20231227	151600	81571111	1974	1974	1974	1974	0
285	20231227	151500	81571111	1974	1974	1974	1974	0
286	20231227	151400	81571111	1974	1975	1975	1974	412
287	20231227	151300	80757456	1975	1975	1975	1975	17
288	20231227	151200	80723881	1975	1975	1975	1975	76
289	20231227	151100	80573781	1978	1978	1978	1978	10
290	20231227	151000	80554001	1980	1980	1980	1980	39
291	20231227	150900	80476781	1981	1981	1981	1981	0
292	20231227	150800	80476781	1981	1981	1981	1981	10
293	20231227	150700	80456971	1974	1974	1974	1974	0
294	20231227	150600	80456971	1974	1974	1974	1974	0
295	20231227	150500	80456971	1974	1974	1974	1974	0
296	20231227	150400	80456971	1974	1974	1974	1974	120
297	20231227	150300	80220091	1975	1975	1975	1975	0
298	20231227	150200	80220091	1975	1975	1975	1975	0
299	20231227	150100	80220091	1975	1975	1975	1975	661
300	20231227	150000	78914616	1975	1975	1975	1975	0
301	20231227	145900	78914616	1975	1980	1980	1975	51
302	20231227	145800	78813881	1975	1975	1975	1975	0
303	20231227	145700	78813881	1975	1975	1975	1975	0
304	20231227	145600	78813881	1975	1975	1975	1975	0
305	20231227	145500	78813881	1975	1975	1975	1975	0
306	20231227	145400	78813881	1975	1975	1975	1975	0
307	20231227	145300	78813881	1975	1975	1975	1975	1
308	20231227	145200	78811906	1981	1981	1981	1981	590
309	20231227	145100	77643116	1974	1974	1974	1974	0
310	20231227	145000	77643116	1974	1974	1974	1974	200
311	20231227	144900	77248316	1973	1973	1973	1973	402
312	20231227	144800	76455170	1971	1971	1971	1971	0
313	20231227	144700	76455170	1971	1971	1971	1971	0
314	20231227	144600	76455170	1971	1971	1971	1971	0
315	20231227	144500	76455170	1971	1971	1971	1971	0
316	20231227	144400	76455170	1971	1971	1971	1971	0
317	20231227	144300	76455170	1971	1971	1971	1971	0
318	20231227	144200	76455170	1971	1971	1971	1971	0
319	20231227	144100	76455170	1971	1971	1971	1971	0
320	20231227	144000	76455170	1971	1971	1971	1971	0
321	20231227	143900	76455170	1971	1971	1971	1971	0
322	20231227	143800	76455170	1971	1971	1971	1971	0
323	20231227	143700	76455170	1971	1971	1971	1971	0
324	20231227	143600	76455170	1971	1971	1971	1971	0
325	20231227	143500	76455170	1971	1971	1971	1971	0
326	20231227	143400	76455170	1971	1971	1971	1971	0
327	20231227	143300	76455170	1971	1971	1971	1971	42
328	20231227	143200	76372388	1971	1971	1971	1971	4
329	20231227	143100	76364504	1969	1969	1969	1969	0
330	20231227	143000	76364504	1969	1970	1971	1969	184
331	20231227	142900	76002025	1970	1970	1970	1970	159
332	20231227	142800	75688795	1970	1970	1970	1970	0
333	20231227	142700	75688795	1970	1970	1970	1970	20
334	20231227	142600	75649395	1970	1970	1970	1970	55
335	20231227	142500	75541045	1970	1970	1970	1970	0
336	20231227	142400	75541045	1970	1970	1970	1970	0
337	20231227	142300	75541045	1970	1970	1970	1970	573
338	20231227	142200	74412235	1970	1970	1970	1970	0
339	20231227	142100	74412235	1970	1970	1970	1970	55
340	20231227	142000	74303885	1980	1980	1980	1980	0
341	20231227	141900	74303885	1980	1980	1980	1980	0
342	20231227	141800	74303885	1980	1970	1980	1970	10
343	20231227	141700	74284135	1968	1968	1968	1968	0
344	20231227	141600	74284135	1968	1968	1968	1968	0
345	20231227	141500	74284135	1968	1968	1968	1968	0
346	20231227	141400	74284135	1968	1968	1968	1968	0
347	20231227	141300	74284135	1968	1968	1968	1968	0
348	20231227	141200	74284135	1968	1980	1980	1965	3017
349	20231227	141100	68344751	1980	1980	1980	1980	0
350	20231227	141000	68344751	1980	1980	1980	1980	4
351	20231227	140900	68336831	1981	1981	1981	1981	0
352	20231227	140800	68336831	1981	1981	1981	1981	0
353	20231227	140700	68336831	1981	1981	1981	1981	0
354	20231227	140600	68336831	1981	1981	1981	1981	0
355	20231227	140500	68336831	1981	1982	1982	1981	61
356	20231227	140400	68215950	1982	1982	1982	1982	0
357	20231227	140300	68215950	1982	1982	1982	1982	1
358	20231227	140200	68213968	1988	1988	1988	1988	0
359	20231227	140100	68213968	1988	1988	1988	1988	0
360	20231227	140000	68213968	1988	1988	1988	1988	0
361	20231227	135900	68213968	1988	1988	1988	1988	0
362	20231227	135800	68213968	1988	1988	1988	1988	0
363	20231227	135700	68213968	1988	1988	1988	1988	0
364	20231227	135600	68213968	1988	1988	1988	1988	0
365	20231227	135500	68213968	1988	1988	1988	1988	1
366	20231227	135400	68211980	1988	1988	1988	1988	0
367	20231227	135300	68211980	1988	1988	1988	1988	0
368	20231227	135200	68211980	1988	1988	1988	1988	0
369	20231227	135100	68211980	1988	1988	1988	1988	0
370	20231227	135000	68211980	1988	1988	1988	1988	0
371	20231227	134900	68211980	1988	1988	1988	1988	0
372	20231227	134800	68211980	1988	1988	1988	1988	0
373	20231227	134700	68211980	1988	1988	1988	1988	0
374	20231227	134600	68211980	1988	1988	1988	1988	0
375	20231227	134500	68211980	1988	1988	1988	1988	0
376	20231227	134400	68211980	1988	1988	1988	1988	0
377	20231227	134300	68211980	1988	1988	1988	1988	0
378	20231227	134200	68211980	1988	1988	1988	1988	0
379	20231227	134100	68211980	1988	1988	1988	1988	0
380	20231227	134000	68211980	1988	1988	1988	1988	0
381	20231227	133900	68211980	1988	1988	1988	1988	0
382	20231227	133800	68211980	1988	1988	1988	1988	11
383	20231227	133700	68190112	1988	1988	1988	1988	0
384	20231227	133600	68190112	1988	1988	1988	1988	0
385	20231227	133500	68190112	1988	1988	1988	1988	0
386	20231227	133400	68190112	1988	1988	1988	1988	150
387	20231227	133300	67891912	1989	1989	1989	1989	0
388	20231227	133200	67891912	1989	1989	1989	1989	3
389	20231227	133100	67885945	1989	1989	1989	1989	2
390	20231227	133000	67881967	1989	1989	1989	1989	0
391	20231227	132900	67881967	1989	1989	1989	1989	17
392	20231227	132800	67848154	1988	1988	1988	1988	0
393	20231227	132700	67848154	1988	1988	1988	1988	0
394	20231227	132600	67848154	1988	1983	1988	1983	1000
395	20231227	132500	65863926	1972	1972	1972	1972	0
396	20231227	132400	65863926	1972	1983	1983	1972	1069
397	20231227	132300	63744798	1972	1974	1974	1972	57
398	20231227	132200	63632376	1974	1974	1974	1974	0
399	20231227	132100	63632376	1974	1974	1974	1974	0
400	20231227	132000	63632376	1974	1983	1983	1974	605
401	20231227	131900	62433313	1989	1989	1989	1989	0
402	20231227	131800	62433313	1989	1989	1989	1989	0
403	20231227	131700	62433313	1989	1989	1989	1989	0
404	20231227	131600	62433313	1989	1989	1989	1989	0
405	20231227	131500	62433313	1989	1989	1989	1989	0
406	20231227	131400	62433313	1989	1983	1989	1983	1000
407	20231227	131300	60445634	1988	1983	1988	1983	1000
408	20231227	131200	58460744	1979	1979	1979	1979	7
409	20231227	131100	58446891	1983	1983	1983	1983	0
410	20231227	131000	58446891	1983	1983	1983	1983	0
411	20231227	130900	58446891	1983	1983	1983	1983	0
412	20231227	130800	58446891	1983	1983	1983	1983	3
413	20231227	130700	58440942	1983	1983	1983	1983	0
414	20231227	130600	58440942	1983	1983	1983	1983	1
415	20231227	130500	58438959	1983	1983	1983	1983	0
416	20231227	130400	58438959	1983	1983	1983	1983	0
417	20231227	130300	58438959	1983	1983	1983	1983	396
418	20231227	130200	57653691	1983	1983	1983	1983	4
419	20231227	130100	57645759	1988	1988	1988	1988	0
420	20231227	130000	57645759	1988	1988	1988	1988	0
421	20231227	125900	57645759	1988	1988	1988	1988	0
422	20231227	125800	57645759	1988	1988	1988	1988	0
423	20231227	125700	57645759	1988	1987	1988	1987	50
424	20231227	125600	57546377	1988	1988	1988	1988	0
425	20231227	125500	57546377	1988	1988	1988	1988	0
426	20231227	125400	57546377	1988	1988	1988	1988	0
427	20231227	125300	57546377	1988	1988	1988	1988	0
428	20231227	125200	57546377	1988	1988	1988	1988	0
429	20231227	125100	57546377	1988	1988	1988	1988	0
430	20231227	125000	57546377	1988	1988	1988	1988	1
431	20231227	124900	57544389	1983	1983	1983	1983	0
432	20231227	124800	57544389	1983	1983	1983	1983	0
433	20231227	124700	57544389	1983	1983	1983	1983	81
434	20231227	124600	57383766	1983	1983	1983	1983	0
435	20231227	124500	57383766	1983	1983	1983	1983	0
436	20231227	124400	57383766	1983	1983	1983	1983	25
437	20231227	124300	57334191	1983	1983	1983	1983	0
438	20231227	124200	57334191	1983	1983	1983	1983	50
439	20231227	124100	57235041	1983	1983	1983	1983	0
440	20231227	124000	57235041	1983	1983	1983	1983	0
441	20231227	123900	57235041	1983	1983	1983	1983	0
442	20231227	123800	57235041	1983	1983	1983	1983	10
443	20231227	123700	57215211	1983	1983	1983	1983	0
444	20231227	123600	57215211	1983	1983	1983	1983	0
445	20231227	123500	57215211	1983	1983	1983	1983	0
446	20231227	123400	57215211	1983	1983	1983	1983	0
447	20231227	123300	57215211	1983	1983	1983	1983	80
448	20231227	123200	57056571	1983	1983	1983	1983	0
449	20231227	123100	57056571	1983	1983	1983	1983	0
450	20231227	123000	57056571	1983	1983	1983	1983	0
451	20231227	122900	57056571	1983	1983	1983	1983	0
452	20231227	122800	57056571	1983	1983	1983	1983	0
453	20231227	122700	57056571	1983	1983	1983	1983	0
454	20231227	122600	57056571	1983	1983	1983	1983	0
455	20231227	122500	57056571	1983	1983	1983	1983	12
456	20231227	122400	57032775	1983	1985	1985	1983	23
457	20231227	122300	56987126	1985	1985	1985	1985	7
458	20231227	122200	56973231	1985	1985	1985	1985	0
459	20231227	122100	56973231	1985	1985	1985	1985	3
460	20231227	122000	56967276	1985	1985	1985	1985	0
461	20231227	121900	56967276	1985	1985	1985	1985	0
462	20231227	121800	56967276	1985	1985	1985	1985	10
463	20231227	121700	56947426	1974	1974	1974	1974	0
464	20231227	121600	56947426	1974	1974	1974	1974	0
465	20231227	121500	56947426	1974	1974	1974	1974	0
466	20231227	121400	56947426	1974	1974	1974	1974	0
467	20231227	121300	56947426	1974	1974	1974	1974	0
468	20231227	121200	56947426	1974	1974	1974	1974	0
469	20231227	121100	56947426	1974	1974	1974	1974	0
470	20231227	121000	56947426	1974	1974	1974	1974	0
471	20231227	120900	56947426	1974	1974	1974	1974	0
472	20231227	120800	56947426	1974	1975	1975	1974	65
473	20231227	120700	56819115	1988	1988	1988	1988	2
474	20231227	120600	56815139	1989	1989	1989	1989	0
475	20231227	120500	56815139	1989	1989	1989	1989	0
476	20231227	120400	56815139	1989	1989	1989	1989	0
477	20231227	120300	56815139	1989	1980	1989	1980	1000
478	20231227	120200	54832673	1967	1967	1967	1967	0
479	20231227	120100	54832673	1967	1967	1967	1967	0
480	20231227	120000	54832673	1967	1967	1967	1967	0
481	20231227	115900	54832673	1967	1967	1967	1967	0
482	20231227	115800	54832673	1967	1967	1967	1967	0
483	20231227	115700	54832673	1967	1967	1967	1967	0
484	20231227	115600	54832673	1967	1967	1967	1967	58
485	20231227	115500	54718587	1980	1980	1980	1980	41
486	20231227	115400	54637407	1982	1982	1982	1982	0
487	20231227	115300	54637407	1982	1982	1982	1982	0
488	20231227	115200	54637407	1982	1982	1982	1982	2
489	20231227	115100	54633443	1989	1989	1989	1989	0
490	20231227	115000	54633443	1989	1989	1989	1989	0
491	20231227	114900	54633443	1989	1979	1989	1979	300
492	20231227	114800	54037534	1966	1966	1966	1966	0
493	20231227	114700	54037534	1966	1966	1966	1966	573
494	20231227	114600	52911016	1965	1965	1965	1965	0
495	20231227	114500	52911016	1965	1965	1965	1965	0
496	20231227	114400	52911016	1965	1965	1965	1965	0
497	20231227	114300	52911016	1965	1966	1966	1965	540
498	20231227	114200	51849456	1966	1966	1966	1966	486
499	20231227	114100	50893980	1966	1967	1967	1966	1019
500	20231227	114000	48889676	1968	1969	1969	1968	633
501	20231227	113900	47643319	1967	1967	1967	1967	0
502	20231227	113800	47643319	1967	1967	1967	1967	0
503	20231227	113700	47643319	1967	1967	1967	1967	0
504	20231227	113600	47643319	1967	1967	1967	1967	0
505	20231227	113500	47643319	1967	1967	1967	1967	0
506	20231227	113400	47643319	1967	1967	1967	1967	0
507	20231227	113300	47643319	1967	1967	1967	1967	0
508	20231227	113200	47643319	1967	1967	1967	1967	0
509	20231227	113100	47643319	1967	1967	1967	1967	0
510	20231227	113000	47643319	1967	1967	1967	1967	0
511	20231227	112900	47643319	1967	1967	1967	1967	0
512	20231227	112800	47643319	1967	1967	1967	1967	0
513	20231227	112700	47643319	1967	1967	1967	1967	0
514	20231227	112600	47643319	1967	1967	1967	1967	0
515	20231227	112500	47643319	1967	1967	1967	1967	0
516	20231227	112400	47643319	1967	1967	1967	1967	20
517	20231227	112300	47603979	1967	1967	1967	1967	113
518	20231227	112200	47381708	1972	1974	1974	1972	250
519	20231227	112100	46888242	1975	1975	1975	1975	4
520	20231227	112000	46880342	1975	1975	1975	1975	35
521	20231227	111900	46811217	1979	1979	1979	1979	0
522	20231227	111800	46811217	1979	1979	1979	1979	0
523	20231227	111700	46811217	1979	1979	1979	1979	0
524	20231227	111600	46811217	1979	1979	1979	1979	0
525	20231227	111500	46811217	1979	1979	1979	1979	25
526	20231227	111400	46761742	1979	1979	1979	1979	0
527	20231227	111300	46761742	1979	1979	1979	1979	0
528	20231227	111200	46761742	1979	1979	1979	1979	0
529	20231227	111100	46761742	1979	1979	1979	1979	0
530	20231227	111000	46761742	1979	1975	1979	1975	478
531	20231227	110900	45816092	1976	1976	1976	1976	1
532	20231227	110800	45814116	1976	1976	1976	1976	0
533	20231227	110700	45814116	1976	1976	1976	1976	0
534	20231227	110600	45814116	1976	1976	1976	1976	0
535	20231227	110500	45814116	1976	1976	1976	1976	0
536	20231227	110400	45814116	1976	1976	1976	1976	1
537	20231227	110300	45812140	1966	1976	1976	1966	72
538	20231227	110200	45670567	1976	1976	1976	1976	0
539	20231227	110100	45670567	1976	1976	1976	1976	0
540	20231227	110000	45670567	1976	1976	1976	1976	0
541	20231227	105900	45670567	1976	1976	1976	1976	0
542	20231227	105800	45670567	1976	1976	1976	1976	0
543	20231227	105700	45670567	1976	1976	1976	1976	0
544	20231227	105600	45670567	1976	1976	1976	1976	0
545	20231227	105500	45670567	1976	1976	1976	1976	0
546	20231227	105400	45670567	1976	1970	1979	1970	68
547	20231227	105300	45536203	1970	1970	1970	1970	0
548	20231227	105200	45536203	1970	1970	1970	1970	0
549	20231227	105100	45536203	1970	1970	1970	1970	68
550	20231227	105000	45402243	1970	1970	1970	1970	28
551	20231227	104900	45347083	1966	1966	1966	1966	968
552	20231227	104800	43443995	1965	1965	1965	1965	0
553	20231227	104700	43443995	1965	1965	1965	1965	83
554	20231227	104600	43280900	1966	1967	1967	1966	504
555	20231227	104500	42289936	1966	1966	1966	1966	0
556	20231227	104400	42289936	1966	1966	1966	1966	0
557	20231227	104300	42289936	1966	1966	1966	1966	0
558	20231227	104200	42289936	1966	1966	1966	1966	1660
559	20231227	104100	39026376	1966	1966	1966	1966	60
560	20231227	104000	38908416	1966	1968	1968	1966	1027
561	20231227	103900	36888164	1969	1969	1969	1969	0
562	20231227	103800	36888164	1969	1969	1969	1969	300
563	20231227	103700	36297464	1969	1969	1969	1969	0
564	20231227	103600	36297464	1969	1969	1969	1969	0
565	20231227	103500	36297464	1969	1969	1969	1969	0
566	20231227	103400	36297464	1969	1969	1969	1969	1
567	20231227	103300	36295495	1969	1969	1969	1969	0
568	20231227	103200	36295495	1969	1969	1969	1969	0
569	20231227	103100	36295495	1969	1969	1969	1969	6
570	20231227	103000	36283681	1969	1974	1974	1969	715
571	20231227	102900	34872923	1973	1973	1973	1973	0
572	20231227	102800	34872923	1973	1973	1973	1973	0
573	20231227	102700	34872923	1973	1973	1973	1973	0
574	20231227	102600	34872923	1973	1973	1973	1973	0
575	20231227	102500	34872923	1973	1973	1973	1973	0
576	20231227	102400	34872923	1973	1973	1973	1973	0
577	20231227	102300	34872923	1973	1973	1973	1973	215
578	20231227	102200	34448728	1979	1979	1979	1979	0
579	20231227	102100	34448728	1979	1979	1979	1979	0
580	20231227	102000	34448728	1979	1979	1979	1979	2
581	20231227	101900	34444770	1971	1971	1971	1971	0
582	20231227	101800	34444770	1971	1971	1971	1971	0
583	20231227	101700	34444770	1971	1971	1971	1971	0
584	20231227	101600	34444770	1971	1971	1971	1971	0
585	20231227	101500	34444770	1971	1969	1971	1969	146
586	20231227	101400	34157290	1968	1968	1968	1968	75
587	20231227	101300	34009690	1968	1968	1968	1968	0
588	20231227	101200	34009690	1968	1968	1968	1968	0
589	20231227	101100	34009690	1968	1968	1968	1968	45
590	20231227	101000	33921130	1968	1968	1968	1968	0
591	20231227	100900	33921130	1968	1968	1968	1968	0
592	20231227	100800	33921130	1968	1968	1968	1968	0
593	20231227	100700	33921130	1968	1968	1968	1968	0
594	20231227	100600	33921130	1968	1969	1969	1968	416
595	20231227	100500	33102127	1969	1969	1969	1969	56
596	20231227	100400	32991863	1969	1969	1969	1969	0
597	20231227	100300	32991863	1969	1969	1969	1969	0
598	20231227	100200	32991863	1969	1969	1969	1969	2069
599	20231227	100100	28918002	1969	1969	1969	1969	89
600	20231227	100000	28742761	1969	1971	1971	1969	116
601	20231227	095900	28514341	1971	1971	1971	1971	22
602	20231227	095800	28470979	1979	1979	1979	1979	0
603	20231227	095700	28470979	1979	1979	1979	1979	20
604	20231227	095600	28431399	1971	1971	1971	1971	0
605	20231227	095500	28431399	1971	1971	1971	1971	0
606	20231227	095400	28431399	1971	1971	1971	1971	0
607	20231227	095300	28431399	1971	1971	1971	1971	0
608	20231227	095200	28431399	1971	1971	1971	1971	30
609	20231227	095100	28372269	1971	1971	1971	1971	12
610	20231227	095000	28348617	1971	1971	1971	1971	50
611	20231227	094900	28250067	1971	1971	1971	1971	0
612	20231227	094800	28250067	1971	1971	1971	1971	0
613	20231227	094700	28250067	1971	1971	1971	1971	0
614	20231227	094600	28250067	1971	1971	1971	1971	350
615	20231227	094500	27560217	1971	1971	1971	1971	57
616	20231227	094400	27447870	1971	1971	1971	1971	0
617	20231227	094300	27447870	1971	1971	1971	1971	100
618	20231227	094200	27250770	1971	1971	1971	1971	201
619	20231227	094100	26854599	1978	1978	1978	1978	0
620	20231227	094000	26854599	1978	1978	1978	1978	1
621	20231227	093900	26852621	1978	1978	1978	1978	10
622	20231227	093800	26832841	1979	1979	1979	1979	0
623	20231227	093700	26832841	1979	1970	1979	1970	105
624	20231227	093600	26625946	1980	1980	1980	1980	30
625	20231227	093500	26566546	1980	1980	1980	1980	10
626	20231227	093400	26546746	1970	1970	1970	1970	300
627	20231227	093300	25955746	1980	1980	1980	1980	0
628	20231227	093200	25955746	1980	1980	1980	1980	101
629	20231227	093100	25755766	1970	1970	1970	1970	100
630	20231227	093000	25558766	1980	1975	1980	1975	400
631	20231227	092900	24767378	1970	1970	1970	1970	673
632	20231227	092800	23441568	1961	1961	1961	1961	0
633	20231227	092700	23441568	1961	1961	1961	1961	0
634	20231227	092600	23441568	1961	1961	1961	1961	0
635	20231227	092500	23441568	1961	1970	1970	1961	1525
636	20231227	092400	20448476	1961	1961	1961	1961	0
637	20231227	092300	20448476	1961	1971	1971	1961	2874
638	20231227	092200	14807537	1980	1980	1980	1980	0
639	20231227	092100	14807537	1980	1980	1980	1980	0
640	20231227	092000	14807537	1980	1971	1980	1971	310
641	20231227	091900	14196437	1970	1970	1970	1970	0
642	20231227	091800	14196437	1970	1970	1970	1970	0
643	20231227	091700	14196437	1970	1970	1970	1970	393
644	20231227	091600	13422227	1970	1970	1970	1970	2036
645	20231227	091500	9411307	1972	1972	1972	1972	0
646	20231227	091400	9411307	1972	1972	1972	1972	40
647	20231227	091300	9332427	1972	1972	1972	1972	209
648	20231227	091200	8920279	1972	1972	1972	1972	110
649	20231227	091100	8703359	1970	1975	1975	1970	1002
650	20231227	091000	6727817	1977	1977	1977	1977	153
651	20231227	090900	6425336	1980	1980	1981	1980	838
652	20231227	090800	4766086	1980	1981	1981	1980	333
653	20231227	090700	4106605	1981	1985	1985	1981	402
654	20231227	090600	3309414	1986	1987	1987	1986	30
655	20231227	090500	3249825	1988	1988	1988	1988	0
656	20231227	090400	3249825	1988	1988	1988	1988	106
657	20231227	090300	3039097	1988	1988	1988	1988	0
658	20231227	090200	3039097	1988	1988	1988	1988	0
659	20231227	090100	3039097	1988	1990	1990	1988	780
660	20231227	090000	1487277	1991	1991	1991	1991	747