KissMeData/003520/min/candle-20241227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241227	184000	192984831	1945	1945	1945	1945	1489
3	20241227	183900	192984831	1945	1945	1945	1945	0
4	20241227	183800	192984831	1945	1945	1945	1945	0
5	20241227	183700	192984831	1945	1945	1945	1945	0
6	20241227	183600	192984831	1945	1945	1945	1945	0
7	20241227	183500	192984831	1945	1945	1945	1945	0
8	20241227	183400	192984831	1945	1945	1945	1945	0
9	20241227	183300	192984831	1945	1945	1945	1945	0
10	20241227	183200	192984831	1945	1945	1945	1945	0
11	20241227	183100	192984831	1945	1945	1945	1945	0
12	20241227	183000	192984831	1945	1945	1945	1945	0
13	20241227	182900	192984831	1945	1945	1945	1945	0
14	20241227	182800	192984831	1945	1945	1945	1945	0
15	20241227	182700	192984831	1945	1945	1945	1945	0
16	20241227	182600	192984831	1945	1945	1945	1945	0
17	20241227	182500	192984831	1945	1945	1945	1945	0
18	20241227	182400	192984831	1945	1945	1945	1945	0
19	20241227	182300	192984831	1945	1945	1945	1945	0
20	20241227	182200	192984831	1945	1945	1945	1945	0
21	20241227	182100	192984831	1945	1945	1945	1945	0
22	20241227	182000	192984831	1945	1945	1945	1945	0
23	20241227	181900	192984831	1945	1945	1945	1945	0
24	20241227	181800	192984831	1945	1945	1945	1945	0
25	20241227	181700	192984831	1945	1945	1945	1945	0
26	20241227	181600	192984831	1945	1945	1945	1945	0
27	20241227	181500	192984831	1945	1945	1945	1945	0
28	20241227	181400	192984831	1945	1945	1945	1945	0
29	20241227	181300	192984831	1945	1945	1945	1945	0
30	20241227	181200	192984831	1945	1945	1945	1945	0
31	20241227	181100	192984831	1945	1945	1945	1945	0
32	20241227	181000	192984831	1945	1945	1945	1945	1489
33	20241227	180900	192984831	1945	1945	1945	1945	0
34	20241227	180800	192984831	1945	1945	1945	1945	0
35	20241227	180700	192984831	1945	1945	1945	1945	0
36	20241227	180600	192984831	1945	1945	1945	1945	0
37	20241227	180500	192984831	1945	1945	1945	1945	0
38	20241227	180400	192984831	1945	1945	1945	1945	0
39	20241227	180300	192984831	1945	1945	1945	1945	0
40	20241227	180200	192984831	1945	1945	1945	1945	0
41	20241227	180100	192984831	1945	1945	1945	1945	0
42	20241227	180000	192984831	1945	1945	1945	1945	0
43	20241227	175900	192984831	1945	1945	1945	1945	0
44	20241227	175800	192984831	1945	1945	1945	1945	0
45	20241227	175700	192984831	1945	1945	1945	1945	0
46	20241227	175600	192984831	1945	1945	1945	1945	0
47	20241227	175500	192984831	1945	1945	1945	1945	0
48	20241227	175400	192984831	1945	1945	1945	1945	0
49	20241227	175300	192984831	1945	1945	1945	1945	0
50	20241227	175200	192984831	1945	1945	1945	1945	0
51	20241227	175100	192984831	1945	1945	1945	1945	0
52	20241227	175000	192984831	1945	1945	1945	1945	0
53	20241227	174900	192984831	1945	1945	1945	1945	0
54	20241227	174800	192984831	1945	1945	1945	1945	0
55	20241227	174700	192984831	1945	1945	1945	1945	0
56	20241227	174600	192984831	1945	1945	1945	1945	0
57	20241227	174500	192984831	1945	1945	1945	1945	0
58	20241227	174400	192984831	1945	1945	1945	1945	0
59	20241227	174300	192984831	1945	1945	1945	1945	0
60	20241227	174200	192984831	1945	1945	1945	1945	0
61	20241227	174100	192984831	1945	1945	1945	1945	0
62	20241227	174000	192984831	1945	1945	1945	1945	1489
63	20241227	173900	192984831	1945	1945	1945	1945	0
64	20241227	173800	192984831	1945	1945	1945	1945	0
65	20241227	173700	192984831	1945	1945	1945	1945	0
66	20241227	173600	192984831	1945	1945	1945	1945	0
67	20241227	173500	192984831	1945	1945	1945	1945	0
68	20241227	173400	192984831	1945	1945	1945	1945	0
69	20241227	173300	192984831	1945	1945	1945	1945	0
70	20241227	173200	192984831	1945	1945	1945	1945	0
71	20241227	173100	192984831	1945	1945	1945	1945	0
72	20241227	173000	192984831	1945	1945	1945	1945	0
73	20241227	172900	192984831	1945	1945	1945	1945	0
74	20241227	172800	192984831	1945	1945	1945	1945	0
75	20241227	172700	192984831	1945	1945	1945	1945	0
76	20241227	172600	192984831	1945	1945	1945	1945	0
77	20241227	172500	192984831	1945	1945	1945	1945	0
78	20241227	172400	192984831	1945	1945	1945	1945	0
79	20241227	172300	192984831	1945	1945	1945	1945	0
80	20241227	172200	192984831	1945	1945	1945	1945	0
81	20241227	172100	192984831	1945	1945	1945	1945	0
82	20241227	172000	192984831	1945	1945	1945	1945	0
83	20241227	171900	192984831	1945	1945	1945	1945	0
84	20241227	171800	192984831	1945	1945	1945	1945	0
85	20241227	171700	192984831	1945	1945	1945	1945	0
86	20241227	171600	192984831	1945	1945	1945	1945	0
87	20241227	171500	192984831	1945	1945	1945	1945	0
88	20241227	171400	192984831	1945	1945	1945	1945	0
89	20241227	171300	192984831	1945	1945	1945	1945	0
90	20241227	171200	192984831	1945	1945	1945	1945	0
91	20241227	171100	192984831	1945	1945	1945	1945	0
92	20241227	171000	192984831	1945	1945	1945	1945	1489
93	20241227	170900	192984831	1945	1945	1945	1945	0
94	20241227	170800	192984831	1945	1945	1945	1945	0
95	20241227	170700	192984831	1945	1945	1945	1945	0
96	20241227	170600	192984831	1945	1945	1945	1945	0
97	20241227	170500	192984831	1945	1945	1945	1945	0
98	20241227	170400	192984831	1945	1945	1945	1945	0
99	20241227	170300	192984831	1945	1945	1945	1945	0
100	20241227	170200	192984831	1945	1945	1945	1945	0
101	20241227	170100	192984831	1945	1945	1945	1945	0
102	20241227	170000	192984831	1945	1945	1945	1945	0
103	20241227	165900	192984831	1945	1945	1945	1945	0
104	20241227	165800	192984831	1945	1945	1945	1945	0
105	20241227	165700	192984831	1945	1945	1945	1945	0
106	20241227	165600	192984831	1945	1945	1945	1945	0
107	20241227	165500	192984831	1945	1945	1945	1945	0
108	20241227	165400	192984831	1945	1945	1945	1945	0
109	20241227	165300	192984831	1945	1945	1945	1945	0
110	20241227	165200	192984831	1945	1945	1945	1945	0
111	20241227	165100	192984831	1945	1945	1945	1945	0
112	20241227	165000	192984831	1945	1945	1945	1945	0
113	20241227	164900	192984831	1945	1945	1945	1945	0
114	20241227	164800	192984831	1945	1945	1945	1945	0
115	20241227	164700	192984831	1945	1945	1945	1945	0
116	20241227	164600	192984831	1945	1945	1945	1945	0
117	20241227	164500	192984831	1945	1945	1945	1945	0
118	20241227	164400	192984831	1945	1945	1945	1945	0
119	20241227	164300	192984831	1945	1945	1945	1945	0
120	20241227	164200	192984831	1945	1945	1945	1945	0
121	20241227	164100	192984831	1945	1945	1945	1945	0
122	20241227	164000	192984831	1945	1945	1945	1945	1489
123	20241227	163900	192984831	1945	1945	1945	1945	0
124	20241227	163800	192984831	1945	1945	1945	1945	0
125	20241227	163700	192984831	1945	1945	1945	1945	0
126	20241227	163600	192984831	1945	1945	1945	1945	0
127	20241227	163500	192984831	1945	1945	1945	1945	0
128	20241227	163400	192984831	1945	1945	1945	1945	0
129	20241227	163300	192984831	1945	1945	1945	1945	0
130	20241227	163200	192984831	1945	1945	1945	1945	0
131	20241227	163100	192984831	1945	1945	1945	1945	0
132	20241227	163000	192984831	1945	1945	1945	1945	0
133	20241227	162900	192984831	1945	1945	1945	1945	0
134	20241227	162800	192984831	1945	1945	1945	1945	0
135	20241227	162700	192984831	1945	1945	1945	1945	0
136	20241227	162600	192984831	1945	1945	1945	1945	0
137	20241227	162500	192984831	1945	1945	1945	1945	0
138	20241227	162400	192984831	1945	1945	1945	1945	0
139	20241227	162300	192984831	1945	1945	1945	1945	0
140	20241227	162200	192984831	1945	1945	1945	1945	0
141	20241227	162100	192984831	1945	1945	1945	1945	0
142	20241227	162000	192984831	1945	1945	1945	1945	0
143	20241227	161900	192984831	1945	1945	1945	1945	0
144	20241227	161800	192984831	1945	1945	1945	1945	0
145	20241227	161700	192984831	1945	1945	1945	1945	0
146	20241227	161600	192984831	1945	1945	1945	1945	0
147	20241227	161500	192984831	1945	1945	1945	1945	0
148	20241227	161400	192984831	1945	1945	1945	1945	0
149	20241227	161300	192984831	1945	1945	1945	1945	0
150	20241227	161200	192984831	1945	1945	1945	1945	0
151	20241227	161100	192984831	1945	1945	1945	1945	0
152	20241227	161000	192984831	1945	1945	1945	1945	1489
153	20241227	160900	192984831	1945	1945	1945	1945	0
154	20241227	160800	192984831	1945	1945	1945	1945	0
155	20241227	160700	192984831	1945	1945	1945	1945	0
156	20241227	160600	192984831	1945	1945	1945	1945	0
157	20241227	160500	192984831	1945	1945	1945	1945	0
158	20241227	160400	192984831	1945	1945	1945	1945	0
159	20241227	160300	192984831	1945	1945	1945	1945	0
160	20241227	160200	192984831	1945	1945	1945	1945	0
161	20241227	160100	192984831	1945	1945	1945	1945	0
162	20241227	160000	192984831	1945	1945	1945	1945	0
163	20241227	155900	192984831	1945	1945	1945	1945	0
164	20241227	155800	192984831	1945	1945	1945	1945	0
165	20241227	155700	192984831	1945	1945	1945	1945	0
166	20241227	155600	192984831	1945	1945	1945	1945	0
167	20241227	155500	192984831	1945	1945	1945	1945	0
168	20241227	155400	192984831	1945	1945	1945	1945	0
169	20241227	155300	192984831	1945	1945	1945	1945	0
170	20241227	155200	192984831	1945	1945	1945	1945	0
171	20241227	155100	192984831	1945	1945	1945	1945	0
172	20241227	155000	192984831	1945	1945	1945	1945	0
173	20241227	154900	192984831	1945	1945	1945	1945	0
174	20241227	154800	192984831	1945	1945	1945	1945	0
175	20241227	154700	192984831	1945	1945	1945	1945	0
176	20241227	154600	192984831	1945	1945	1945	1945	0
177	20241227	154500	192984831	1945	1945	1945	1945	0
178	20241227	154400	192984831	1945	1945	1945	1945	0
179	20241227	154300	192984831	1945	1945	1945	1945	0
180	20241227	154200	192984831	1945	1945	1945	1945	0
181	20241227	154100	192984831	1945	1945	1945	1945	0
182	20241227	154000	192984831	1945	1945	1945	1945	1489
183	20241227	153900	192984831	1945	1945	1945	1945	0
184	20241227	153800	192984831	1945	1945	1945	1945	0
185	20241227	153700	192984831	1945	1945	1945	1945	0
186	20241227	153600	192984831	1945	1945	1945	1945	0
187	20241227	153500	192984831	1945	1945	1945	1945	0
188	20241227	153400	192984831	1945	1945	1945	1945	0
189	20241227	153300	192984831	1945	1945	1945	1945	0
190	20241227	153200	192984831	1945	1945	1945	1945	0
191	20241227	153100	192984831	1945	1945	1945	1945	0
192	20241227	153000	192984831	1945	1945	1945	1945	1489
193	20241227	152900	190088726	1953	1953	1953	1953	0
194	20241227	152800	190088726	1953	1953	1953	1953	0
195	20241227	152700	190088726	1953	1953	1953	1953	0
196	20241227	152600	190088726	1953	1953	1953	1953	0
197	20241227	152500	190088726	1953	1953	1953	1953	0
198	20241227	152400	190088726	1953	1953	1953	1953	0
199	20241227	152300	190088726	1953	1953	1953	1953	0
200	20241227	152200	190088726	1953	1953	1953	1953	0
201	20241227	152100	190088726	1953	1953	1953	1953	0
202	20241227	152000	190088726	1953	1953	1953	1953	0
203	20241227	151900	190088726	1953	1953	1953	1953	19
204	20241227	151800	190051619	1943	1943	1943	1943	109
205	20241227	151700	189839832	1953	1953	1953	1953	0
206	20241227	151600	189839832	1953	1953	1953	1953	0
207	20241227	151500	189839832	1953	1953	1953	1953	20
208	20241227	151400	189800772	1953	1953	1953	1953	0
209	20241227	151300	189800772	1953	1953	1953	1953	0
210	20241227	151200	189800772	1953	1953	1953	1953	10
211	20241227	151100	189781242	1953	1953	1953	1953	5
212	20241227	151000	189771477	1943	1943	1943	1943	250
213	20241227	150900	189285727	1953	1946	1953	1943	1683
214	20241227	150800	186003678	1942	1942	1942	1942	0
215	20241227	150700	186003678	1942	1942	1942	1942	40
216	20241227	150600	185925998	1942	1943	1943	1942	2020
217	20241227	150500	182003138	1943	1943	1943	1943	56
218	20241227	150400	181894330	1942	1942	1942	1942	0
219	20241227	150300	181894330	1942	1942	1942	1942	0
220	20241227	150200	181894330	1942	1943	1943	1942	1000
221	20241227	150100	179952270	1942	1942	1942	1942	0
222	20241227	150000	179952270	1942	1944	1944	1942	1045
223	20241227	145900	177921814	1943	1949	1949	1943	2954
224	20241227	145800	172175281	1950	1950	1950	1950	1
225	20241227	145700	172173331	1950	1950	1950	1950	0
226	20241227	145600	172173331	1950	1950	1950	1950	2
227	20241227	145500	172169431	1950	1950	1950	1950	7
228	20241227	145400	172155781	1948	1949	1949	1948	259
229	20241227	145300	171651179	1949	1949	1949	1949	0
230	20241227	145200	171651179	1949	1949	1949	1949	0
231	20241227	145100	171651179	1949	1949	1949	1949	110
232	20241227	145000	171436789	1950	1950	1950	1950	2
233	20241227	144900	171432889	1950	1950	1950	1950	5
234	20241227	144800	171423139	1950	1950	1950	1950	523
235	20241227	144700	170403289	1952	1952	1952	1952	0
236	20241227	144600	170403289	1952	1952	1952	1952	0
237	20241227	144500	170403289	1952	1952	1952	1952	0
238	20241227	144400	170403289	1952	1952	1952	1952	0
239	20241227	144300	170403289	1952	1952	1952	1952	0
240	20241227	144200	170403289	1952	1952	1952	1952	0
241	20241227	144100	170403289	1952	1952	1952	1952	0
242	20241227	144000	170403289	1952	1952	1952	1952	0
243	20241227	143900	170403289	1952	1952	1952	1952	0
244	20241227	143800	170403289	1952	1952	1952	1952	0
245	20241227	143700	170403289	1952	1952	1952	1952	31
246	20241227	143600	170342777	1952	1952	1952	1952	1
247	20241227	143500	170340825	1953	1952	1953	1952	105
248	20241227	143400	170135860	1952	1952	1952	1952	10
249	20241227	143300	170116340	1952	1952	1952	1952	110
250	20241227	143200	169901620	1952	1952	1952	1952	141
251	20241227	143100	169626388	1954	1954	1954	1954	1
252	20241227	143000	169624434	1954	1954	1954	1954	4
253	20241227	142900	169616618	1954	1954	1954	1954	0
254	20241227	142800	169616618	1954	1954	1954	1954	61
255	20241227	142700	169497424	1955	1955	1955	1955	0
256	20241227	142600	169497424	1955	1955	1955	1955	0
257	20241227	142500	169497424	1955	1955	1955	1955	100
258	20241227	142400	169301924	1955	1955	1955	1955	0
259	20241227	142300	169301924	1955	1955	1955	1955	0
260	20241227	142200	169301924	1955	1955	1955	1955	0
261	20241227	142100	169301924	1955	1955	1955	1955	0
262	20241227	142000	169301924	1955	1955	1955	1955	0
263	20241227	141900	169301924	1955	1955	1955	1955	10
264	20241227	141800	169282374	1955	1955	1955	1955	0
265	20241227	141700	169282374	1955	1955	1955	1955	0
266	20241227	141600	169282374	1955	1955	1955	1955	1
267	20241227	141500	169280419	1949	1949	1949	1949	0
268	20241227	141400	169280419	1949	1949	1949	1949	0
269	20241227	141300	169280419	1949	1949	1949	1949	53
270	20241227	141200	169177122	1948	1948	1948	1948	0
271	20241227	141100	169177122	1948	1948	1948	1948	0
272	20241227	141000	169177122	1948	1948	1948	1948	0
273	20241227	140900	169177122	1948	1948	1948	1948	0
274	20241227	140800	169177122	1948	1948	1948	1948	0
275	20241227	140700	169177122	1948	1948	1948	1948	700
276	20241227	140600	167813522	1948	1948	1948	1948	10
277	20241227	140500	167794042	1948	1948	1948	1948	0
278	20241227	140400	167794042	1948	1948	1948	1948	0
279	20241227	140300	167794042	1948	1948	1948	1948	0
280	20241227	140200	167794042	1948	1948	1948	1948	0
281	20241227	140100	167794042	1948	1948	1948	1948	0
282	20241227	140000	167794042	1948	1948	1948	1948	3
283	20241227	135900	167788198	1948	1948	1948	1948	0
284	20241227	135800	167788198	1948	1948	1948	1948	0
285	20241227	135700	167788198	1948	1948	1948	1948	0
286	20241227	135600	167788198	1948	1948	1948	1948	0
287	20241227	135500	167788198	1948	1948	1948	1948	0
288	20241227	135400	167788198	1948	1948	1948	1948	0
289	20241227	135300	167788198	1948	1948	1948	1948	0
290	20241227	135200	167788198	1948	1948	1948	1948	0
291	20241227	135100	167788198	1948	1948	1948	1948	0
292	20241227	135000	167788198	1948	1948	1948	1948	0
293	20241227	134900	167788198	1948	1948	1948	1948	0
294	20241227	134800	167788198	1948	1948	1948	1948	0
295	20241227	134700	167788198	1948	1948	1948	1948	0
296	20241227	134600	167788198	1948	1948	1948	1948	0
297	20241227	134500	167788198	1948	1948	1948	1948	0
298	20241227	134400	167788198	1948	1948	1948	1948	0
299	20241227	134300	167788198	1948	1948	1948	1948	0
300	20241227	134200	167788198	1948	1948	1948	1948	0
301	20241227	134100	167788198	1948	1948	1948	1948	0
302	20241227	134000	167788198	1948	1948	1948	1948	0
303	20241227	133900	167788198	1948	1948	1948	1948	0
304	20241227	133800	167788198	1948	1948	1948	1948	0
305	20241227	133700	167788198	1948	1948	1948	1948	0
306	20241227	133600	167788198	1948	1948	1948	1948	0
307	20241227	133500	167788198	1948	1948	1948	1948	78
308	20241227	133400	167636254	1950	1957	1957	1950	1002
309	20241227	133300	165682347	1957	1957	1957	1957	0
310	20241227	133200	165682347	1957	1957	1957	1957	0
311	20241227	133100	165682347	1957	1957	1957	1957	141
312	20241227	133000	165406410	1957	1957	1957	1957	0
313	20241227	132900	165406410	1957	1956	1957	1956	2000
314	20241227	132800	161492511	1957	1957	1957	1957	0
315	20241227	132700	161492511	1957	1956	1957	1956	56
316	20241227	132600	161382955	1957	1957	1957	1957	0
317	20241227	132500	161382955	1957	1957	1957	1957	0
318	20241227	132400	161382955	1957	1957	1957	1957	0
319	20241227	132300	161382955	1957	1956	1957	1956	3
320	20241227	132200	161377085	1957	1957	1957	1957	0
321	20241227	132100	161377085	1957	1957	1957	1957	0
322	20241227	132000	161377085	1957	1957	1957	1957	0
323	20241227	131900	161377085	1957	1957	1957	1957	0
324	20241227	131800	161377085	1957	1957	1957	1957	0
325	20241227	131700	161377085	1957	1950	1957	1948	120
326	20241227	131600	161143060	1950	1950	1950	1950	0
327	20241227	131500	161143060	1950	1950	1950	1950	0
328	20241227	131400	161143060	1950	1950	1950	1950	0
329	20241227	131300	161143060	1950	1950	1950	1950	0
330	20241227	131200	161143060	1950	1950	1950	1950	0
331	20241227	131100	161143060	1950	1950	1950	1950	0
332	20241227	131000	161143060	1950	1950	1950	1950	0
333	20241227	130900	161143060	1950	1950	1950	1950	0
334	20241227	130800	161143060	1950	1952	1952	1950	523
335	20241227	130700	160122168	1953	1953	1953	1953	1
336	20241227	130600	160120215	1959	1959	1959	1959	0
337	20241227	130500	160120215	1959	1959	1959	1959	0
338	20241227	130400	160120215	1959	1959	1959	1959	0
339	20241227	130300	160120215	1959	1959	1959	1959	0
340	20241227	130200	160120215	1959	1959	1959	1959	0
341	20241227	130100	160120215	1959	1959	1959	1959	1
342	20241227	130000	160118256	1952	1957	1957	1952	75
343	20241227	125900	159971603	1961	1961	1961	1961	0
344	20241227	125800	159971603	1961	1952	1961	1952	16
345	20241227	125700	159940308	1953	1953	1954	1953	106
346	20241227	125600	159733288	1954	1955	1955	1954	4
347	20241227	125500	159725471	1955	1955	1955	1955	2
348	20241227	125400	159721561	1955	1955	1955	1955	0
349	20241227	125300	159721561	1955	1955	1955	1955	2
350	20241227	125200	159717651	1962	1962	1962	1962	0
351	20241227	125100	159717651	1962	1962	1962	1962	0
352	20241227	125000	159717651	1962	1962	1962	1962	4
353	20241227	124900	159709803	1963	1963	1963	1963	0
354	20241227	124800	159709803	1963	1963	1963	1963	0
355	20241227	124700	159709803	1963	1963	1963	1963	0
356	20241227	124600	159709803	1963	1963	1963	1963	0
357	20241227	124500	159709803	1963	1963	1963	1963	0
358	20241227	124400	159709803	1963	1963	1963	1963	0
359	20241227	124300	159709803	1963	1963	1963	1963	0
360	20241227	124200	159709803	1963	1962	1963	1962	500
361	20241227	124100	158728465	1963	1963	1963	1963	0
362	20241227	124000	158728465	1963	1963	1963	1963	17
363	20241227	123900	158695094	1964	1956	1964	1956	125
364	20241227	123800	158450288	1956	1952	1956	1952	1210
365	20241227	123700	156084768	1948	1948	1948	1948	100
366	20241227	123600	155889968	1949	1950	1950	1949	481
367	20241227	123500	154952497	1948	1948	1948	1948	0
368	20241227	123400	154952497	1948	1948	1948	1948	0
369	20241227	123300	154952497	1948	1948	1948	1948	0
370	20241227	123200	154952497	1948	1949	1949	1948	563
371	20241227	123100	153855310	1949	1949	1949	1949	0
372	20241227	123000	153855310	1949	1949	1949	1949	2
373	20241227	122900	153851412	1949	1949	1949	1949	0
374	20241227	122800	153851412	1949	1949	1949	1949	3
375	20241227	122700	153845565	1949	1949	1949	1949	30
376	20241227	122600	153787095	1949	1949	1949	1949	2
377	20241227	122500	153783197	1949	1949	1949	1949	0
378	20241227	122400	153783197	1949	1949	1949	1949	0
379	20241227	122300	153783197	1949	1949	1949	1949	2
380	20241227	122200	153779299	1949	1949	1949	1949	1
381	20241227	122100	153777350	1949	1949	1949	1949	3
382	20241227	122000	153771503	1948	1948	1948	1948	185
383	20241227	121900	153411123	1948	1948	1948	1948	31
384	20241227	121800	153350735	1947	1947	1947	1947	30
385	20241227	121700	153292325	1947	1947	1947	1947	49
386	20241227	121600	153196922	1948	1948	1948	1948	2
387	20241227	121500	153193026	1947	1948	1948	1947	11
388	20241227	121400	153171599	1947	1947	1947	1947	0
389	20241227	121300	153171599	1947	1947	1947	1947	0
390	20241227	121200	153171599	1947	1947	1947	1947	0
391	20241227	121100	153171599	1947	1947	1947	1947	2
392	20241227	121000	153167705	1947	1947	1947	1947	0
393	20241227	120900	153167705	1947	1947	1947	1947	6
394	20241227	120800	153156023	1946	1946	1946	1946	0
395	20241227	120700	153156023	1946	1946	1946	1946	0
396	20241227	120600	153156023	1946	1946	1946	1946	0
397	20241227	120500	153156023	1946	1946	1946	1946	0
398	20241227	120400	153156023	1946	1946	1946	1946	2
399	20241227	120300	153152131	1946	1946	1946	1946	0
400	20241227	120200	153152131	1946	1946	1946	1946	3
401	20241227	120100	153146293	1946	1950	1950	1946	10314
402	20241227	120000	133035165	1950	1950	1950	1950	0
403	20241227	115900	133035165	1950	1952	1952	1950	755
404	20241227	115800	131562299	1952	1952	1952	1952	3
405	20241227	115700	131556443	1952	1952	1952	1952	2
406	20241227	115600	131552539	1951	1951	1951	1951	0
407	20241227	115500	131552539	1951	1951	1951	1951	25
408	20241227	115400	131503764	1951	1951	1951	1951	503
409	20241227	115300	130522411	1951	1951	1951	1951	3
410	20241227	115200	130516558	1951	1951	1951	1951	0
411	20241227	115100	130516558	1951	1953	1953	1951	22
412	20241227	115000	130473626	1953	1952	1953	1952	6
413	20241227	114900	130461909	1952	1952	1952	1951	3
414	20241227	114800	130456054	1953	1952	1953	1952	10
415	20241227	114700	130436527	1950	1950	1950	1950	0
416	20241227	114600	130436527	1950	1950	1950	1950	17
417	20241227	114500	130403377	1951	1952	1952	1951	150
418	20241227	114400	130110726	1952	1951	1952	1951	397
419	20241227	114300	129336178	1952	1952	1952	1952	0
420	20241227	114200	129336178	1952	1953	1953	1952	33
421	20241227	114100	129271751	1953	1953	1953	1953	1
422	20241227	114000	129269798	1953	1952	1953	1952	3
423	20241227	113900	129263940	1952	1952	1952	1952	4
424	20241227	113800	129256132	1952	1952	1952	1952	1
425	20241227	113700	129254180	1951	1951	1951	1951	54
426	20241227	113600	129148826	1951	1951	1951	1951	0
427	20241227	113500	129148826	1951	1951	1951	1951	1
428	20241227	113400	129146875	1951	1951	1951	1951	522
429	20241227	113300	128128453	1951	1953	1953	1951	133
430	20241227	113200	127868795	1954	1954	1954	1954	2
431	20241227	113100	127864887	1953	1953	1953	1953	2
432	20241227	113000	127860981	1952	1952	1952	1952	0
433	20241227	112900	127860981	1952	1953	1953	1952	4
434	20241227	112800	127853170	1952	1952	1952	1952	0
435	20241227	112700	127853170	1952	1952	1952	1952	0
436	20241227	112600	127853170	1952	1954	1954	1952	58
437	20241227	112500	127739857	1954	1954	1955	1954	5
438	20241227	112400	127730085	1953	1953	1953	1953	0
439	20241227	112300	127730085	1953	1953	1953	1953	1
440	20241227	112200	127728132	1953	1953	1953	1953	3
441	20241227	112100	127722273	1952	1952	1952	1952	0
442	20241227	112000	127722273	1952	1952	1952	1952	0
443	20241227	111900	127722273	1952	1953	1953	1952	22
444	20241227	111800	127679327	1952	1952	1952	1952	0
445	20241227	111700	127679327	1952	1952	1952	1952	0
446	20241227	111600	127679327	1952	1952	1952	1952	3
447	20241227	111500	127673471	1950	1953	1953	1950	738
448	20241227	111400	126233791	1960	1960	1960	1960	0
449	20241227	111300	126233791	1960	1952	1960	1952	1000
450	20241227	111200	124277266	1952	1952	1952	1952	72
451	20241227	111100	124136722	1952	1952	1952	1952	10
452	20241227	111000	124117202	1952	1952	1952	1952	13
453	20241227	110900	124091826	1953	1953	1953	1953	1
454	20241227	110800	124089873	1952	1952	1952	1952	0
455	20241227	110700	124089873	1952	1952	1952	1952	0
456	20241227	110600	124089873	1952	1952	1952	1952	2
457	20241227	110500	124085969	1952	1953	1953	1952	3
458	20241227	110400	124080112	1953	1953	1953	1953	0
459	20241227	110300	124080112	1953	1954	1954	1953	4
460	20241227	110200	124072298	1954	1954	1954	1953	6
461	20241227	110100	124060577	1954	1954	1954	1954	2
462	20241227	110000	124056669	1957	1957	1957	1957	0
463	20241227	105900	124056669	1957	1957	1957	1957	1
464	20241227	105800	124054712	1957	1957	1957	1957	0
465	20241227	105700	124054712	1957	1957	1957	1957	0
466	20241227	105600	124054712	1957	1957	1957	1957	5
467	20241227	105500	124044927	1957	1954	1957	1954	7
468	20241227	105400	124031243	1955	1955	1955	1955	14
469	20241227	105300	124003873	1954	1954	1954	1954	0
470	20241227	105200	124003873	1954	1954	1954	1954	5
471	20241227	105100	123994103	1954	1956	1956	1954	3733
472	20241227	105000	116696133	1957	1957	1957	1957	0
473	20241227	104900	116696133	1957	1957	1957	1957	2
474	20241227	104800	116692219	1957	1957	1957	1957	0
475	20241227	104700	116692219	1957	1957	1957	1957	20
476	20241227	104600	116653079	1957	1955	1958	1955	357
477	20241227	104500	115955127	1955	1955	1955	1955	9010
478	20241227	104400	98340577	1955	1959	1959	1955	8435
479	20241227	104300	81846484	1958	1958	1958	1958	2
480	20241227	104200	81842568	1957	1957	1957	1957	0
481	20241227	104100	81842568	1957	1958	1958	1957	433
482	20241227	104000	80994845	1959	1960	1960	1959	131
483	20241227	103900	80738214	1961	1961	1961	1961	0
484	20241227	103800	80738214	1961	1961	1961	1961	2
485	20241227	103700	80734292	1960	1960	1960	1960	0
486	20241227	103600	80734292	1960	1960	1960	1960	8
487	20241227	103500	80718612	1960	1960	1960	1960	0
488	20241227	103400	80718612	1960	1960	1960	1960	50
489	20241227	103300	80620612	1959	1959	1959	1959	0
490	20241227	103200	80620612	1959	1959	1959	1959	0
491	20241227	103100	80620612	1959	1959	1959	1959	100
492	20241227	103000	80424712	1959	1959	1959	1959	1
493	20241227	102900	80422753	1958	1958	1958	1958	0
494	20241227	102800	80422753	1958	1958	1958	1958	0
495	20241227	102700	80422753	1958	1958	1958	1958	0
496	20241227	102600	80422753	1958	1958	1958	1958	0
497	20241227	102500	80422753	1958	1962	1962	1958	1335
498	20241227	102400	77807804	1961	1961	1961	1961	0
499	20241227	102300	77807804	1961	1961	1961	1961	0
500	20241227	102200	77807804	1961	1961	1961	1961	1
501	20241227	102100	77805843	1971	1971	1971	1971	0
502	20241227	102000	77805843	1971	1971	1971	1971	0
503	20241227	101900	77805843	1971	1971	1971	1971	0
504	20241227	101800	77805843	1971	1971	1971	1971	0
505	20241227	101700	77805843	1971	1971	1971	1971	7
506	20241227	101600	77792046	1959	1959	1959	1959	1009
507	20241227	101500	75815415	1959	1959	1959	1959	3
508	20241227	101400	75809538	1958	1959	1959	1958	575
509	20241227	101300	74683188	1959	1960	1960	1959	500
510	20241227	101200	73703686	1959	1962	1962	1959	38
511	20241227	101100	73629233	1962	1962	1962	1962	0
512	20241227	101000	73629233	1962	1962	1962	1962	0
513	20241227	100900	73629233	1962	1962	1962	1962	535
514	20241227	100800	72579563	1974	1974	1974	1974	1
515	20241227	100700	72577589	1974	1974	1974	1974	0
516	20241227	100600	72577589	1974	1974	1974	1974	0
517	20241227	100500	72577589	1974	1974	1974	1974	2
518	20241227	100400	72573641	1974	1973	1975	1973	459
519	20241227	100300	71667202	1975	1975	1975	1975	0
520	20241227	100200	71667202	1975	1975	1975	1975	0
521	20241227	100100	71667202	1975	1961	1975	1961	916
522	20241227	100000	69860771	1958	1958	1958	1958	0
523	20241227	095900	69860771	1958	1953	1958	1953	1244
524	20241227	095800	67429437	1953	1953	1953	1953	0
525	20241227	095700	67429437	1953	1950	1953	1950	356
526	20241227	095600	66734700	1945	1945	1945	1945	1
527	20241227	095500	66732755	1945	1944	1945	1942	603
528	20241227	095400	65560498	1945	1945	1945	1945	12
529	20241227	095300	65537158	1945	1945	1945	1945	0
530	20241227	095200	65537158	1945	1945	1945	1945	3
531	20241227	095100	65531323	1945	1947	1948	1945	26
532	20241227	095000	65480742	1947	1947	1947	1947	1
533	20241227	094900	65478795	1948	1948	1948	1947	19
534	20241227	094800	65441798	1948	1948	1948	1948	4
535	20241227	094700	65434006	1948	1949	1949	1948	14
536	20241227	094600	65406733	1949	1949	1949	1949	2
537	20241227	094500	65402835	1949	1949	1949	1949	10
538	20241227	094400	65383345	1949	1949	1949	1949	0
539	20241227	094300	65383345	1949	1949	1949	1949	3
540	20241227	094200	65377498	1949	1949	1949	1949	211
541	20241227	094100	64966259	1950	1950	1950	1950	0
542	20241227	094000	64966259	1950	1950	1950	1950	0
543	20241227	093900	64966259	1950	1948	1950	1948	367
544	20241227	093800	64251341	1952	1952	1952	1952	0
545	20241227	093700	64251341	1952	1952	1952	1952	1
546	20241227	093600	64249389	1942	1942	1942	1942	0
547	20241227	093500	64249389	1942	1942	1942	1942	500
548	20241227	093400	63278389	1942	1949	1952	1942	129
549	20241227	093300	63027595	1952	1949	1952	1949	20
550	20241227	093200	62988585	1952	1952	1952	1952	13
551	20241227	093100	62963209	1949	1951	1952	1949	110
552	20241227	093000	62748797	1946	1946	1946	1946	5587
553	20241227	092900	51876495	1942	1942	1942	1942	13
554	20241227	092800	51851249	1942	1942	1942	1942	0
555	20241227	092700	51851249	1942	1942	1942	1942	3
556	20241227	092600	51845423	1941	1942	1942	1941	1000
557	20241227	092500	49904333	1946	1946	1946	1946	55
558	20241227	092400	49797303	1946	1947	1947	1940	7199
559	20241227	092300	35794088	1947	1950	1950	1947	1151
560	20241227	092200	33552382	1957	1957	1957	1957	6
561	20241227	092100	33540640	1957	1957	1957	1957	0
562	20241227	092000	33540640	1957	1953	1957	1953	10
563	20241227	091900	33521100	1949	1951	1951	1949	20
564	20241227	091800	33482114	1948	1948	1948	1948	0
565	20241227	091700	33482114	1948	1948	1948	1948	0
566	20241227	091600	33482114	1948	1948	1948	1948	0
567	20241227	091500	33482114	1948	1948	1948	1948	0
568	20241227	091400	33482114	1948	1948	1948	1948	0
569	20241227	091300	33482114	1948	1953	1953	1948	890
570	20241227	091200	31745894	1953	1953	1953	1948	1340
571	20241227	091100	29131607	1971	1960	1971	1950	63
572	20241227	091000	29008600	1974	1961	1974	1948	1193
573	20241227	090900	26678615	1960	1960	1960	1960	250
574	20241227	090800	26188615	1961	1961	1961	1961	3
575	20241227	090700	26182732	1949	1949	1949	1949	41
576	20241227	090600	26102823	1949	1954	1954	1949	7905
577	20241227	090500	10678078	1955	1961	1961	1955	1843
578	20241227	090400	7070755	1978	1979	1979	1978	393
579	20241227	090300	6293009	1979	1977	1979	1977	300
580	20241227	090200	5699498	1980	1979	1980	1979	101
581	20241227	090100	5499597	1979	1979	1979	1979	21
582	20241227	090000	5458038	1981	1957	1981	1957	2788