KissMeData/024890/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	190600	141222356	1975	1975	1975	1975	5020
3	20231227	190500	141222356	1975	1975	1975	1975	0
4	20231227	190400	141222356	1975	1975	1975	1975	0
5	20231227	190300	141222356	1975	1975	1975	1975	0
6	20231227	190200	141222356	1975	1975	1975	1975	0
7	20231227	190100	141222356	1975	1975	1975	1975	0
8	20231227	190000	141222356	1975	1975	1975	1975	0
9	20231227	185900	141222356	1975	1975	1975	1975	0
10	20231227	185800	141222356	1975	1975	1975	1975	0
11	20231227	185700	141222356	1975	1975	1975	1975	0
12	20231227	185600	141222356	1975	1975	1975	1975	0
13	20231227	185500	141222356	1975	1975	1975	1975	0
14	20231227	185400	141222356	1975	1975	1975	1975	0
15	20231227	185300	141222356	1975	1975	1975	1975	0
16	20231227	185200	141222356	1975	1975	1975	1975	0
17	20231227	185100	141222356	1975	1975	1975	1975	0
18	20231227	185000	141222356	1975	1975	1975	1975	0
19	20231227	184900	141222356	1975	1975	1975	1975	0
20	20231227	184800	141222356	1975	1975	1975	1975	0
21	20231227	184700	141222356	1975	1975	1975	1975	0
22	20231227	184600	141222356	1975	1975	1975	1975	0
23	20231227	184500	141222356	1975	1975	1975	1975	0
24	20231227	184400	141222356	1975	1975	1975	1975	0
25	20231227	184300	141222356	1975	1975	1975	1975	0
26	20231227	184200	141222356	1975	1975	1975	1975	0
27	20231227	184100	141222356	1975	1975	1975	1975	0
28	20231227	184000	141222356	1975	1975	1975	1975	0
29	20231227	183900	141222356	1975	1975	1975	1975	0
30	20231227	183800	141222356	1975	1975	1975	1975	0
31	20231227	183700	141222356	1975	1975	1975	1975	0
32	20231227	183600	141222356	1975	1975	1975	1975	5020
33	20231227	183500	141222356	1975	1975	1975	1975	0
34	20231227	183400	141222356	1975	1975	1975	1975	0
35	20231227	183300	141222356	1975	1975	1975	1975	0
36	20231227	183200	141222356	1975	1975	1975	1975	0
37	20231227	183100	141222356	1975	1975	1975	1975	0
38	20231227	183000	141222356	1975	1975	1975	1975	0
39	20231227	182900	141222356	1975	1975	1975	1975	0
40	20231227	182800	141222356	1975	1975	1975	1975	0
41	20231227	182700	141222356	1975	1975	1975	1975	0
42	20231227	182600	141222356	1975	1975	1975	1975	0
43	20231227	182500	141222356	1975	1975	1975	1975	0
44	20231227	182400	141222356	1975	1975	1975	1975	0
45	20231227	182300	141222356	1975	1975	1975	1975	0
46	20231227	182200	141222356	1975	1975	1975	1975	0
47	20231227	182100	141222356	1975	1975	1975	1975	0
48	20231227	182000	141222356	1975	1975	1975	1975	0
49	20231227	181900	141222356	1975	1975	1975	1975	0
50	20231227	181800	141222356	1975	1975	1975	1975	0
51	20231227	181700	141222356	1975	1975	1975	1975	0
52	20231227	181600	141222356	1975	1975	1975	1975	0
53	20231227	181500	141222356	1975	1975	1975	1975	0
54	20231227	181400	141222356	1975	1975	1975	1975	0
55	20231227	181300	141222356	1975	1975	1975	1975	0
56	20231227	181200	141222356	1975	1975	1975	1975	0
57	20231227	181100	141222356	1975	1975	1975	1975	0
58	20231227	181000	141222356	1975	1975	1975	1975	0
59	20231227	180900	141222356	1975	1975	1975	1975	0
60	20231227	180800	141222356	1975	1975	1975	1975	0
61	20231227	180700	141222356	1975	1975	1975	1975	0
62	20231227	180600	141222356	1975	1975	1975	1975	5020
63	20231227	180500	141222356	1975	1975	1975	1975	0
64	20231227	180400	141222356	1975	1975	1975	1975	0
65	20231227	180300	141222356	1975	1975	1975	1975	0
66	20231227	180200	141222356	1975	1975	1975	1975	0
67	20231227	180100	141222356	1975	1975	1975	1975	0
68	20231227	180000	141222356	1975	1975	1975	1975	0
69	20231227	175900	141222356	1975	1975	1975	1975	0
70	20231227	175800	141222356	1975	1975	1975	1975	0
71	20231227	175700	141222356	1975	1975	1975	1975	0
72	20231227	175600	141222356	1975	1975	1975	1975	0
73	20231227	175500	141222356	1975	1975	1975	1975	0
74	20231227	175400	141222356	1975	1975	1975	1975	0
75	20231227	175300	141222356	1975	1975	1975	1975	0
76	20231227	175200	141222356	1975	1975	1975	1975	0
77	20231227	175100	141222356	1975	1975	1975	1975	0
78	20231227	175000	141222356	1975	1975	1975	1975	0
79	20231227	174900	141222356	1975	1975	1975	1975	0
80	20231227	174800	141222356	1975	1975	1975	1975	0
81	20231227	174700	141222356	1975	1975	1975	1975	0
82	20231227	174600	141222356	1975	1975	1975	1975	0
83	20231227	174500	141222356	1975	1975	1975	1975	0
84	20231227	174400	141222356	1975	1975	1975	1975	0
85	20231227	174300	141222356	1975	1975	1975	1975	0
86	20231227	174200	141222356	1975	1975	1975	1975	0
87	20231227	174100	141222356	1975	1975	1975	1975	0
88	20231227	174000	141222356	1975	1975	1975	1975	0
89	20231227	173900	141222356	1975	1975	1975	1975	0
90	20231227	173800	141222356	1975	1975	1975	1975	0
91	20231227	173700	141222356	1975	1975	1975	1975	0
92	20231227	173600	141222356	1975	1975	1975	1975	5020
93	20231227	173500	141222356	1975	1975	1975	1975	0
94	20231227	173400	141222356	1975	1975	1975	1975	0
95	20231227	173300	141222356	1975	1975	1975	1975	0
96	20231227	173200	141222356	1975	1975	1975	1975	0
97	20231227	173100	141222356	1975	1975	1975	1975	0
98	20231227	173000	141222356	1975	1975	1975	1975	0
99	20231227	172900	141222356	1975	1975	1975	1975	0
100	20231227	172800	141222356	1975	1975	1975	1975	0
101	20231227	172700	141222356	1975	1975	1975	1975	0
102	20231227	172600	141222356	1975	1975	1975	1975	0
103	20231227	172500	141222356	1975	1975	1975	1975	0
104	20231227	172400	141222356	1975	1975	1975	1975	0
105	20231227	172300	141222356	1975	1975	1975	1975	0
106	20231227	172200	141222356	1975	1975	1975	1975	0
107	20231227	172100	141222356	1975	1975	1975	1975	0
108	20231227	172000	141222356	1975	1975	1975	1975	0
109	20231227	171900	141222356	1975	1975	1975	1975	0
110	20231227	171800	141222356	1975	1975	1975	1975	0
111	20231227	171700	141222356	1975	1975	1975	1975	0
112	20231227	171600	141222356	1975	1975	1975	1975	0
113	20231227	171500	141222356	1975	1975	1975	1975	0
114	20231227	171400	141222356	1975	1975	1975	1975	0
115	20231227	171300	141222356	1975	1975	1975	1975	0
116	20231227	171200	141222356	1975	1975	1975	1975	0
117	20231227	171100	141222356	1975	1975	1975	1975	0
118	20231227	171000	141222356	1975	1975	1975	1975	0
119	20231227	170900	141222356	1975	1975	1975	1975	0
120	20231227	170800	141222356	1975	1975	1975	1975	0
121	20231227	170700	141222356	1975	1975	1975	1975	0
122	20231227	170600	141222356	1975	1975	1975	1975	5020
123	20231227	170500	141222356	1975	1975	1975	1975	0
124	20231227	170400	141222356	1975	1975	1975	1975	0
125	20231227	170300	141222356	1975	1975	1975	1975	0
126	20231227	170200	141222356	1975	1975	1975	1975	0
127	20231227	170100	141222356	1975	1975	1975	1975	0
128	20231227	170000	141222356	1975	1975	1975	1975	0
129	20231227	165900	141222356	1975	1975	1975	1975	0
130	20231227	165800	141222356	1975	1975	1975	1975	0
131	20231227	165700	141222356	1975	1975	1975	1975	0
132	20231227	165600	141222356	1975	1975	1975	1975	0
133	20231227	165500	141222356	1975	1975	1975	1975	0
134	20231227	165400	141222356	1975	1975	1975	1975	0
135	20231227	165300	141222356	1975	1975	1975	1975	0
136	20231227	165200	141222356	1975	1975	1975	1975	0
137	20231227	165100	141222356	1975	1975	1975	1975	0
138	20231227	165000	141222356	1975	1975	1975	1975	0
139	20231227	164900	141222356	1975	1975	1975	1975	0
140	20231227	164800	141222356	1975	1975	1975	1975	0
141	20231227	164700	141222356	1975	1975	1975	1975	0
142	20231227	164600	141222356	1975	1975	1975	1975	0
143	20231227	164500	141222356	1975	1975	1975	1975	0
144	20231227	164400	141222356	1975	1975	1975	1975	0
145	20231227	164300	141222356	1975	1975	1975	1975	0
146	20231227	164200	141222356	1975	1975	1975	1975	0
147	20231227	164100	141222356	1975	1975	1975	1975	0
148	20231227	164000	141222356	1975	1975	1975	1975	0
149	20231227	163900	141222356	1975	1975	1975	1975	0
150	20231227	163800	141222356	1975	1975	1975	1975	0
151	20231227	163700	141222356	1975	1975	1975	1975	0
152	20231227	163600	141222356	1975	1975	1975	1975	5020
153	20231227	163500	141222356	1975	1975	1975	1975	0
154	20231227	163400	141222356	1975	1975	1975	1975	0
155	20231227	163300	141222356	1975	1975	1975	1975	0
156	20231227	163200	141222356	1975	1975	1975	1975	0
157	20231227	163100	141222356	1975	1975	1975	1975	0
158	20231227	163000	141222356	1975	1975	1975	1975	0
159	20231227	162900	141222356	1975	1975	1975	1975	0
160	20231227	162800	141222356	1975	1975	1975	1975	0
161	20231227	162700	141222356	1975	1975	1975	1975	0
162	20231227	162600	141222356	1975	1975	1975	1975	0
163	20231227	162500	141222356	1975	1975	1975	1975	0
164	20231227	162400	141222356	1975	1975	1975	1975	0
165	20231227	162300	141222356	1975	1975	1975	1975	0
166	20231227	162200	141222356	1975	1975	1975	1975	0
167	20231227	162100	141222356	1975	1975	1975	1975	0
168	20231227	162000	141222356	1975	1975	1975	1975	0
169	20231227	161900	141222356	1975	1975	1975	1975	0
170	20231227	161800	141222356	1975	1975	1975	1975	0
171	20231227	161700	141222356	1975	1975	1975	1975	0
172	20231227	161600	141222356	1975	1975	1975	1975	0
173	20231227	161500	141222356	1975	1975	1975	1975	0
174	20231227	161400	141222356	1975	1975	1975	1975	0
175	20231227	161300	141222356	1975	1975	1975	1975	0
176	20231227	161200	141222356	1975	1975	1975	1975	0
177	20231227	161100	141222356	1975	1975	1975	1975	0
178	20231227	161000	141222356	1975	1975	1975	1975	0
179	20231227	160900	141222356	1975	1975	1975	1975	0
180	20231227	160800	141222356	1975	1975	1975	1975	0
181	20231227	160700	141222356	1975	1975	1975	1975	0
182	20231227	160600	141222356	1975	1975	1975	1975	5020
183	20231227	160500	141222356	1975	1975	1975	1975	0
184	20231227	160400	141222356	1975	1975	1975	1975	0
185	20231227	160300	141222356	1975	1975	1975	1975	0
186	20231227	160200	141222356	1975	1975	1975	1975	0
187	20231227	160100	141222356	1975	1975	1975	1975	0
188	20231227	160000	141222356	1975	1975	1975	1975	0
189	20231227	155900	141222356	1975	1975	1975	1975	0
190	20231227	155800	141222356	1975	1975	1975	1975	0
191	20231227	155700	141222356	1975	1975	1975	1975	0
192	20231227	155600	141222356	1975	1975	1975	1975	0
193	20231227	155500	141222356	1975	1975	1975	1975	0
194	20231227	155400	141222356	1975	1975	1975	1975	0
195	20231227	155300	141222356	1975	1975	1975	1975	0
196	20231227	155200	141222356	1975	1975	1975	1975	0
197	20231227	155100	141222356	1975	1975	1975	1975	0
198	20231227	155000	141222356	1975	1975	1975	1975	0
199	20231227	154900	141222356	1975	1975	1975	1975	0
200	20231227	154800	141222356	1975	1975	1975	1975	0
201	20231227	154700	141222356	1975	1975	1975	1975	0
202	20231227	154600	141222356	1975	1975	1975	1975	0
203	20231227	154500	141222356	1975	1975	1975	1975	0
204	20231227	154400	141222356	1975	1975	1975	1975	0
205	20231227	154300	141222356	1975	1975	1975	1975	0
206	20231227	154200	141222356	1975	1975	1975	1975	0
207	20231227	154100	141222356	1975	1975	1975	1975	0
208	20231227	154000	141222356	1975	1975	1975	1975	0
209	20231227	153900	141222356	1975	1975	1975	1975	0
210	20231227	153800	141222356	1975	1975	1975	1975	0
211	20231227	153700	141222356	1975	1975	1975	1975	0
212	20231227	153600	141222356	1975	1975	1975	1975	5020
213	20231227	153500	141222356	1975	1975	1975	1975	0
214	20231227	153400	141222356	1975	1975	1975	1975	0
215	20231227	153300	141222356	1975	1975	1975	1975	0
216	20231227	153200	141222356	1975	1975	1975	1975	0
217	20231227	153100	141222356	1975	1975	1975	1975	0
218	20231227	153000	141222356	1975	1975	1975	1975	5020
219	20231227	152900	131307856	1975	1975	1975	1975	0
220	20231227	152800	131307856	1975	1975	1975	1975	0
221	20231227	152700	131307856	1975	1975	1975	1975	0
222	20231227	152600	131307856	1975	1975	1975	1975	0
223	20231227	152500	131307856	1975	1975	1975	1975	0
224	20231227	152400	131307856	1975	1975	1975	1975	0
225	20231227	152300	131307856	1975	1975	1975	1975	0
226	20231227	152200	131307856	1975	1975	1975	1975	0
227	20231227	152100	131307856	1975	1975	1975	1975	0
228	20231227	152000	131307856	1975	1975	1975	1975	0
229	20231227	151900	131307856	1975	1975	1975	1975	54
230	20231227	151800	131201206	1970	1970	1970	1970	2
231	20231227	151700	131197266	1969	1969	1969	1969	8
232	20231227	151600	131181514	1974	1965	1974	1964	1372
233	20231227	151500	128479693	1977	1977	1977	1977	0
234	20231227	151400	128479693	1977	1975	1977	1975	1000
235	20231227	151300	126503719	1976	1969	1976	1963	2669
236	20231227	151200	121256429	1980	1980	1980	1980	10
237	20231227	151100	121236629	1980	1969	1980	1969	5
238	20231227	151000	121226773	1980	1976	1980	1976	142
239	20231227	150900	120946175	1979	1979	1979	1979	7
240	20231227	150800	120932322	1991	1991	1991	1991	0
241	20231227	150700	120932322	1991	1991	1991	1991	1
242	20231227	150600	120930331	1963	1994	1994	1963	200
243	20231227	150500	120536507	1994	1966	1994	1966	1100
244	20231227	150400	118367603	1983	1975	1983	1975	1082
245	20231227	150300	116227105	1975	1975	1975	1975	0
246	20231227	150200	116227105	1975	1975	1975	1975	50
247	20231227	150100	116128355	1975	1975	1975	1975	100
248	20231227	150000	115930855	1975	1975	1975	1975	0
249	20231227	145900	115930855	1975	1975	1975	1975	8
250	20231227	145800	115915055	1975	1975	1975	1975	30
251	20231227	145700	115855805	1975	1966	1975	1966	100
252	20231227	145600	115658725	1961	1961	1961	1961	0
253	20231227	145500	115658725	1961	1961	1961	1961	0
254	20231227	145400	115658725	1961	1961	1961	1961	0
255	20231227	145300	115658725	1961	1961	1961	1961	0
256	20231227	145200	115658725	1961	1961	1961	1961	0
257	20231227	145100	115658725	1961	1961	1961	1961	0
258	20231227	145000	115658725	1961	1961	1961	1961	0
259	20231227	144900	115658725	1961	1961	1961	1961	20
260	20231227	144800	115619505	1966	1966	1966	1966	0
261	20231227	144700	115619505	1966	1966	1966	1966	0
262	20231227	144600	115619505	1966	1961	1966	1961	8
263	20231227	144500	115603782	1966	1966	1966	1966	0
264	20231227	144400	115603782	1966	1966	1966	1966	0
265	20231227	144300	115603782	1966	1966	1966	1966	0
266	20231227	144200	115603782	1966	1965	1966	1965	255
267	20231227	144100	115102514	1965	1965	1965	1965	3
268	20231227	144000	115096619	1965	1965	1965	1965	0
269	20231227	143900	115096619	1965	1965	1965	1965	0
270	20231227	143800	115096619	1965	1965	1965	1965	0
271	20231227	143700	115096619	1965	1965	1965	1965	1
272	20231227	143600	115094654	1965	1965	1965	1965	0
273	20231227	143500	115094654	1965	1965	1965	1965	0
274	20231227	143400	115094654	1965	1965	1965	1965	0
275	20231227	143300	115094654	1965	1965	1965	1965	0
276	20231227	143200	115094654	1965	1965	1965	1965	1
277	20231227	143100	115092689	1965	1965	1965	1965	63
278	20231227	143000	114968894	1965	1965	1965	1965	0
279	20231227	142900	114968894	1965	1962	1965	1962	832
280	20231227	142800	113336111	1962	1962	1962	1962	13
281	20231227	142700	113310605	1960	1960	1960	1960	0
282	20231227	142600	113310605	1960	1960	1960	1960	0
283	20231227	142500	113310605	1960	1960	1960	1960	50
284	20231227	142400	113212605	1960	1961	1961	1960	500
285	20231227	142300	112232381	1962	1962	1962	1962	2
286	20231227	142200	112228457	1962	1962	1962	1962	3
287	20231227	142100	112222571	1962	1962	1962	1962	0
288	20231227	142000	112222571	1962	1962	1962	1962	0
289	20231227	141900	112222571	1962	1962	1962	1962	0
290	20231227	141800	112222571	1962	1962	1962	1962	0
291	20231227	141700	112222571	1962	1962	1962	1962	0
292	20231227	141600	112222571	1962	1962	1962	1962	0
293	20231227	141500	112222571	1962	1962	1962	1962	0
294	20231227	141400	112222571	1962	1962	1962	1962	0
295	20231227	141300	112222571	1962	1962	1962	1962	0
296	20231227	141200	112222571	1962	1962	1962	1962	110
297	20231227	141100	112006751	1962	1962	1962	1962	0
298	20231227	141000	112006751	1962	1962	1962	1962	20
299	20231227	140900	111967511	1962	1962	1962	1962	0
300	20231227	140800	111967511	1962	1962	1962	1962	0
301	20231227	140700	111967511	1962	1962	1962	1962	0
302	20231227	140600	111967511	1962	1962	1962	1962	0
303	20231227	140500	111967511	1962	1962	1962	1962	0
304	20231227	140400	111967511	1962	1962	1962	1962	0
305	20231227	140300	111967511	1962	1962	1962	1962	0
306	20231227	140200	111967511	1962	1962	1962	1962	0
307	20231227	140100	111967511	1962	1962	1962	1962	0
308	20231227	140000	111967511	1962	1962	1962	1962	0
309	20231227	135900	111967511	1962	1962	1962	1962	0
310	20231227	135800	111967511	1962	1962	1962	1962	0
311	20231227	135700	111967511	1962	1962	1962	1962	0
312	20231227	135600	111967511	1962	1962	1962	1962	6
313	20231227	135500	111955739	1960	1960	1960	1960	0
314	20231227	135400	111955739	1960	1960	1960	1960	1
315	20231227	135300	111953779	1962	1962	1962	1962	0
316	20231227	135200	111953779	1962	1962	1962	1962	0
317	20231227	135100	111953779	1962	1962	1962	1962	0
318	20231227	135000	111953779	1962	1962	1962	1962	0
319	20231227	134900	111953779	1962	1962	1962	1962	0
320	20231227	134800	111953779	1962	1962	1962	1962	0
321	20231227	134700	111953779	1962	1962	1962	1962	0
322	20231227	134600	111953779	1962	1962	1962	1962	0
323	20231227	134500	111953779	1962	1962	1962	1962	0
324	20231227	134400	111953779	1962	1961	1962	1961	415
325	20231227	134300	111139934	1961	1961	1961	1961	1
326	20231227	134200	111137973	1961	1961	1961	1961	0
327	20231227	134100	111137973	1961	1961	1961	1961	0
328	20231227	134000	111137973	1961	1961	1961	1961	0
329	20231227	133900	111137973	1961	1961	1961	1961	0
330	20231227	133800	111137973	1961	1961	1961	1961	0
331	20231227	133700	111137973	1961	1961	1961	1961	1
332	20231227	133600	111136012	1961	1961	1961	1961	0
333	20231227	133500	111136012	1961	1961	1961	1961	0
334	20231227	133400	111136012	1961	1961	1961	1961	13
335	20231227	133300	111110519	1960	1960	1960	1960	0
336	20231227	133200	111110519	1960	1960	1960	1960	0
337	20231227	133100	111110519	1960	1960	1960	1960	0
338	20231227	133000	111110519	1960	1960	1960	1960	0
339	20231227	132900	111110519	1960	1960	1960	1960	0
340	20231227	132800	111110519	1960	1960	1960	1960	0
341	20231227	132700	111110519	1960	1960	1960	1960	0
342	20231227	132600	111110519	1960	1960	1960	1960	280
343	20231227	132500	110561719	1960	1957	1960	1957	1494
344	20231227	132400	107633503	1957	1956	1957	1956	401
345	20231227	132300	106849132	1955	1955	1955	1955	384
346	20231227	132200	106098412	1955	1955	1955	1955	83
347	20231227	132100	105936147	1955	1955	1955	1955	6
348	20231227	132000	105924417	1955	1955	1955	1955	1027
349	20231227	131900	103916632	1956	1956	1956	1956	5
350	20231227	131800	103906852	1956	1956	1956	1956	0
351	20231227	131700	103906852	1956	1956	1956	1956	609
352	20231227	131600	102715648	1957	1957	1957	1957	0
353	20231227	131500	102715648	1957	1957	1957	1957	90
354	20231227	131400	102539518	1957	1957	1957	1957	0
355	20231227	131300	102539518	1957	1957	1957	1957	0
356	20231227	131200	102539518	1957	1958	1958	1957	229
357	20231227	131100	102091356	1958	1958	1958	1958	0
358	20231227	131000	102091356	1958	1958	1958	1958	0
359	20231227	130900	102091356	1958	1958	1958	1958	0
360	20231227	130800	102091356	1958	1958	1958	1958	0
361	20231227	130700	102091356	1958	1958	1958	1958	0
362	20231227	130600	102091356	1958	1958	1958	1958	0
363	20231227	130500	102091356	1958	1958	1958	1958	0
364	20231227	130400	102091356	1958	1958	1958	1958	0
365	20231227	130300	102091356	1958	1958	1958	1958	0
366	20231227	130200	102091356	1958	1958	1958	1958	0
367	20231227	130100	102091356	1958	1958	1958	1958	0
368	20231227	130000	102091356	1958	1958	1958	1958	512
369	20231227	125900	101088860	1958	1958	1958	1958	0
370	20231227	125800	101088860	1958	1958	1958	1958	0
371	20231227	125700	101088860	1958	1958	1958	1958	0
372	20231227	125600	101088860	1958	1958	1958	1958	10
373	20231227	125500	101069280	1957	1957	1957	1957	0
374	20231227	125400	101069280	1957	1958	1958	1957	738
375	20231227	125300	99625010	1957	1957	1957	1957	0
376	20231227	125200	99625010	1957	1957	1957	1957	0
377	20231227	125100	99625010	1957	1957	1957	1957	0
378	20231227	125000	99625010	1957	1957	1957	1957	0
379	20231227	124900	99625010	1957	1957	1957	1957	0
380	20231227	124800	99625010	1957	1957	1957	1957	0
381	20231227	124700	99625010	1957	1961	1961	1957	400
382	20231227	124600	98841016	1962	1962	1962	1962	29
383	20231227	124500	98784118	1958	1958	1958	1958	0
384	20231227	124400	98784118	1958	1958	1958	1958	0
385	20231227	124300	98784118	1958	1958	1958	1958	0
386	20231227	124200	98784118	1958	1958	1958	1958	0
387	20231227	124100	98784118	1958	1958	1958	1958	0
388	20231227	124000	98784118	1958	1961	1961	1958	223
389	20231227	123900	98347151	1961	1961	1961	1961	0
390	20231227	123800	98347151	1961	1961	1961	1961	0
391	20231227	123700	98347151	1961	1961	1961	1961	67
392	20231227	123600	98215764	1962	1962	1962	1962	6
393	20231227	123500	98203992	1962	1962	1962	1962	0
394	20231227	123400	98203992	1962	1962	1962	1962	0
395	20231227	123300	98203992	1962	1962	1962	1962	0
396	20231227	123200	98203992	1962	1962	1962	1962	0
397	20231227	123100	98203992	1962	1962	1962	1962	10
398	20231227	123000	98184372	1956	1956	1956	1956	0
399	20231227	122900	98184372	1956	1956	1956	1956	0
400	20231227	122800	98184372	1956	1956	1956	1956	0
401	20231227	122700	98184372	1956	1961	1961	1956	649
402	20231227	122600	96914228	1965	1965	1965	1965	0
403	20231227	122500	96914228	1965	1962	1965	1962	102
404	20231227	122400	96714101	1962	1962	1962	1962	500
405	20231227	122300	95733101	1962	1959	1962	1959	2250
406	20231227	122200	91322611	1959	1959	1959	1959	0
407	20231227	122100	91322611	1959	1959	1959	1959	0
408	20231227	122000	91322611	1959	1959	1959	1959	0
409	20231227	121900	91322611	1959	1959	1959	1959	0
410	20231227	121800	91322611	1959	1959	1959	1959	0
411	20231227	121700	91322611	1959	1959	1959	1959	0
412	20231227	121600	91322611	1959	1957	1959	1957	26
413	20231227	121500	91271685	1955	1955	1955	1955	51
414	20231227	121400	91171980	1959	1959	1959	1959	0
415	20231227	121300	91171980	1959	1959	1959	1959	0
416	20231227	121200	91171980	1959	1959	1959	1959	3
417	20231227	121100	91166103	1955	1955	1955	1955	41
418	20231227	121000	91085948	1955	1955	1955	1955	0
419	20231227	120900	91085948	1955	1955	1955	1955	0
420	20231227	120800	91085948	1955	1955	1955	1955	2
421	20231227	120700	91082038	1955	1955	1955	1955	0
422	20231227	120600	91082038	1955	1955	1955	1955	0
423	20231227	120500	91082038	1955	1957	1957	1955	228
424	20231227	120400	90636057	1957	1957	1957	1957	0
425	20231227	120300	90636057	1957	1957	1957	1957	0
426	20231227	120200	90636057	1957	1957	1957	1957	0
427	20231227	120100	90636057	1957	1957	1957	1957	0
428	20231227	120000	90636057	1957	1957	1957	1957	0
429	20231227	115900	90636057	1957	1957	1957	1957	0
430	20231227	115800	90636057	1957	1957	1957	1957	0
431	20231227	115700	90636057	1957	1957	1957	1957	0
432	20231227	115600	90636057	1957	1958	1958	1957	80
433	20231227	115500	90479492	1960	1960	1960	1960	0
434	20231227	115400	90479492	1960	1960	1960	1960	0
435	20231227	115300	90479492	1960	1960	1960	1960	0
436	20231227	115200	90479492	1960	1960	1960	1960	1
437	20231227	115100	90477532	1959	1959	1959	1959	22
438	20231227	115000	90434434	1959	1959	1959	1959	0
439	20231227	114900	90434434	1959	1959	1959	1959	0
440	20231227	114800	90434434	1959	1959	1959	1959	0
441	20231227	114700	90434434	1959	1959	1959	1959	0
442	20231227	114600	90434434	1959	1959	1959	1959	0
443	20231227	114500	90434434	1959	1959	1959	1959	0
444	20231227	114400	90434434	1959	1959	1959	1959	0
445	20231227	114300	90434434	1959	1960	1960	1959	15
446	20231227	114200	90405044	1960	1960	1960	1960	0
447	20231227	114100	90405044	1960	1960	1960	1960	0
448	20231227	114000	90405044	1960	1960	1960	1960	0
449	20231227	113900	90405044	1960	1960	1960	1960	0
450	20231227	113800	90405044	1960	1960	1960	1960	2
451	20231227	113700	90401124	1960	1960	1960	1960	200
452	20231227	113600	90009124	1960	1960	1960	1960	0
453	20231227	113500	90009124	1960	1960	1960	1960	0
454	20231227	113400	90009124	1960	1960	1960	1960	0
455	20231227	113300	90009124	1960	1960	1960	1960	5
456	20231227	113200	89999324	1950	1950	1950	1950	0
457	20231227	113100	89999324	1950	1950	1950	1950	0
458	20231227	113000	89999324	1950	1950	1950	1950	0
459	20231227	112900	89999324	1950	1953	1953	1950	136
460	20231227	112800	89734092	1961	1961	1961	1961	0
461	20231227	112700	89734092	1961	1961	1961	1961	0
462	20231227	112600	89734092	1961	1950	1961	1950	3
463	20231227	112500	89728231	1950	1961	1961	1950	1004
464	20231227	112400	87769622	1961	1961	1961	1961	1
465	20231227	112300	87767661	1962	1962	1962	1962	0
466	20231227	112200	87767661	1962	1962	1962	1962	0
467	20231227	112100	87767661	1962	1951	1962	1951	14
468	20231227	112000	87740305	1962	1962	1962	1962	0
469	20231227	111900	87740305	1962	1962	1962	1962	100
470	20231227	111800	87544105	1962	1962	1962	1962	2
471	20231227	111700	87540181	1962	1962	1962	1962	1
472	20231227	111600	87538219	1961	1961	1961	1961	0
473	20231227	111500	87538219	1961	1962	1962	1961	18
474	20231227	111400	87502917	1964	1962	1964	1962	200
475	20231227	111300	87110513	1962	1962	1962	1962	2
476	20231227	111200	87106589	1961	1961	1961	1961	98
477	20231227	111100	86914411	1961	1961	1961	1961	301
478	20231227	111000	86324150	1961	1961	1961	1960	626
479	20231227	110900	85097074	1961	1961	1961	1961	20
480	20231227	110800	85057854	1961	1961	1961	1961	51
481	20231227	110700	84957843	1961	1961	1961	1961	0
482	20231227	110600	84957843	1961	1961	1961	1961	1
483	20231227	110500	84955882	1963	1962	1963	1962	359
484	20231227	110400	84251521	1962	1962	1962	1962	1
485	20231227	110300	84249559	1964	1964	1964	1964	0
486	20231227	110200	84249559	1964	1961	1964	1959	172
487	20231227	110100	83912238	1959	1957	1960	1957	178
488	20231227	110000	83563546	1959	1959	1959	1959	3
489	20231227	105900	83557669	1955	1947	1955	1947	576
490	20231227	105800	82433466	1947	1947	1947	1947	174
491	20231227	105700	82094688	1947	1947	1947	1947	0
492	20231227	105600	82094688	1947	1947	1947	1947	2
493	20231227	105500	82090794	1945	1945	1945	1945	0
494	20231227	105400	82090794	1945	1945	1945	1945	0
495	20231227	105300	82090794	1945	1945	1945	1945	50
496	20231227	105200	81993544	1945	1945	1945	1945	11
497	20231227	105100	81972149	1946	1946	1946	1946	2609
498	20231227	105000	76895035	1947	1948	1948	1947	325
499	20231227	104900	76262259	1949	1949	1949	1949	1
500	20231227	104800	76260310	1950	1950	1950	1950	0
501	20231227	104700	76260310	1950	1950	1950	1950	0
502	20231227	104600	76260310	1950	1950	1950	1950	0
503	20231227	104500	76260310	1950	1948	1950	1948	351
504	20231227	104400	75576373	1946	1946	1946	1946	799
505	20231227	104300	74021519	1946	1946	1946	1946	83
506	20231227	104200	73860001	1946	1946	1946	1946	0
507	20231227	104100	73860001	1946	1946	1946	1946	0
508	20231227	104000	73860001	1946	1946	1946	1946	0
509	20231227	103900	73860001	1946	1946	1946	1946	1
510	20231227	103800	73858055	1941	1946	1946	1941	41
511	20231227	103700	73778469	1946	1946	1946	1946	19
512	20231227	103600	73741495	1945	1945	1945	1945	110
513	20231227	103500	73527545	1946	1946	1946	1946	3
514	20231227	103400	73521707	1946	1946	1946	1946	101
515	20231227	103300	73325161	1946	1946	1946	1946	50
516	20231227	103200	73227861	1946	1946	1946	1946	0
517	20231227	103100	73227861	1946	1946	1946	1946	0
518	20231227	103000	73227861	1946	1946	1946	1946	0
519	20231227	102900	73227861	1946	1946	1946	1946	0
520	20231227	102800	73227861	1946	1946	1946	1946	0
521	20231227	102700	73227861	1946	1946	1946	1946	0
522	20231227	102600	73227861	1946	1945	1946	1945	38
523	20231227	102500	73153921	1945	1945	1945	1945	1
524	20231227	102400	73151976	1946	1946	1946	1946	0
525	20231227	102300	73151976	1946	1946	1946	1946	0
526	20231227	102200	73151976	1946	1946	1946	1946	2
527	20231227	102100	73148084	1946	1946	1946	1946	34
528	20231227	102000	73081920	1946	1946	1946	1946	0
529	20231227	101900	73081920	1946	1946	1946	1946	600
530	20231227	101800	71914320	1948	1946	1948	1946	137
531	20231227	101700	71647714	1946	1945	1946	1945	201
532	20231227	101600	71256668	1946	1940	1946	1940	1803
533	20231227	101500	67757846	1940	1940	1941	1940	508
534	20231227	101400	66772291	1940	1937	1940	1937	433
535	20231227	101300	65933549	1937	1937	1937	1937	15
536	20231227	101200	65904494	1937	1937	1937	1937	14
537	20231227	101100	65877376	1935	1935	1935	1935	172
538	20231227	101000	65544556	1940	1940	1940	1940	8
539	20231227	100900	65529036	1940	1936	1940	1935	487
540	20231227	100800	64586513	1940	1940	1940	1940	0
541	20231227	100700	64586513	1940	1939	1940	1939	2
542	20231227	100600	64582634	1937	1937	1937	1937	0
543	20231227	100500	64582634	1937	1936	1937	1936	251
544	20231227	100400	64096697	1936	1936	1936	1936	0
545	20231227	100300	64096697	1936	1936	1936	1936	50
546	20231227	100200	63999897	1936	1936	1936	1936	0
547	20231227	100100	63999897	1936	1937	1937	1936	100
548	20231227	100000	63806287	1940	1940	1940	1940	0
549	20231227	095900	63806287	1940	1940	1940	1940	57
550	20231227	095800	63695707	1937	1940	1940	1937	23
551	20231227	095700	63651147	1936	1936	1936	1936	0
552	20231227	095600	63651147	1936	1940	1940	1936	66
553	20231227	095500	63523171	1940	1940	1940	1940	1
554	20231227	095400	63521231	1935	1938	1938	1935	1082
555	20231227	095300	61426549	1940	1940	1940	1940	22
556	20231227	095200	61383869	1940	1940	1940	1940	0
557	20231227	095100	61383869	1940	1940	1940	1940	2223
558	20231227	095000	57071249	1941	1941	1941	1941	0
559	20231227	094900	57071249	1941	1941	1941	1941	200
560	20231227	094800	56683049	1942	1942	1942	1942	0
561	20231227	094700	56683049	1942	1942	1942	1942	502
562	20231227	094600	55708165	1942	1940	1942	1940	78
563	20231227	094500	55556821	1942	1940	1942	1940	55
564	20231227	094400	55450111	1943	1940	1943	1940	61
565	20231227	094300	55331729	1944	1942	1944	1940	1153
566	20231227	094200	53093821	1944	1941	1944	1941	286
567	20231227	094100	52538677	1946	1946	1946	1946	0
568	20231227	094000	52538677	1946	1942	1946	1942	11
569	20231227	093900	52517311	1946	1941	1946	1941	41
570	20231227	093800	52437720	1946	1946	1946	1946	1
571	20231227	093700	52435774	1941	1941	1941	1941	800
572	20231227	093600	50882974	1946	1946	1946	1946	1
573	20231227	093500	50881028	1941	1940	1941	1940	262
574	20231227	093400	50372698	1940	1940	1940	1940	0
575	20231227	093300	50372698	1940	1940	1940	1936	127
576	20231227	093200	50126678	1940	1940	1940	1940	2
577	20231227	093100	50122798	1936	1936	1936	1936	95
578	20231227	093000	49938878	1936	1936	1936	1936	1794
579	20231227	092900	46465694	1934	1934	1934	1934	533
580	20231227	092800	45434872	1934	1935	1935	1934	405
581	20231227	092700	44651542	1936	1940	1940	1936	432
582	20231227	092600	43815115	1937	1945	1945	1937	238
583	20231227	092500	43354030	1945	1946	1946	1945	31
584	20231227	092400	43293715	1946	1946	1946	1946	0
585	20231227	092300	43293715	1946	1946	1946	1946	0
586	20231227	092200	43293715	1946	1946	1946	1946	0
587	20231227	092100	43293715	1946	1937	1947	1936	850
588	20231227	092000	41647988	1937	1947	1947	1937	1544
589	20231227	091900	38654568	1950	1950	1950	1950	1
590	20231227	091800	38652618	1947	1948	1948	1947	803
591	20231227	091700	37088677	1950	1951	1953	1950	48
592	20231227	091600	36995037	1950	1948	1951	1948	6
593	20231227	091500	36983338	1951	1952	1952	1948	389
594	20231227	091400	36224073	1952	1952	1952	1952	378
595	20231227	091300	35486217	1952	1952	1952	1947	4
596	20231227	091200	35478414	1952	1940	1952	1940	272
597	20231227	091100	34950650	1941	1941	1941	1941	36
598	20231227	091000	34880774	1953	1951	1953	1950	604
599	20231227	090900	33702342	1954	1949	1954	1949	430
600	20231227	090800	32863817	1949	1936	1949	1936	122
601	20231227	090700	32627480	1936	1932	1937	1932	1686
602	20231227	090600	29365750	1930	1932	1932	1930	493
603	20231227	090500	28414190	1932	1932	1932	1932	36
604	20231227	090400	28344638	1922	1932	1932	1922	546
605	20231227	090300	27294016	1933	1932	1935	1932	103
606	20231227	090200	27095014	1932	1918	1932	1918	4337
607	20231227	090100	18746394	1918	1918	1918	1917	37
608	20231227	090000	18675459	1915	1911	1935	1911	9771