KissMeData/032280/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	191000	54850510	1939	1939	1939	1939	65
3	20231227	190900	54850510	1939	1939	1939	1939	0
4	20231227	190800	54850510	1939	1939	1939	1939	0
5	20231227	190700	54850510	1939	1939	1939	1939	0
6	20231227	190600	54850510	1939	1939	1939	1939	0
7	20231227	190500	54850510	1939	1939	1939	1939	0
8	20231227	190400	54850510	1939	1939	1939	1939	0
9	20231227	190300	54850510	1939	1939	1939	1939	0
10	20231227	190200	54850510	1939	1939	1939	1939	0
11	20231227	190100	54850510	1939	1939	1939	1939	0
12	20231227	190000	54850510	1939	1939	1939	1939	0
13	20231227	185900	54850510	1939	1939	1939	1939	0
14	20231227	185800	54850510	1939	1939	1939	1939	0
15	20231227	185700	54850510	1939	1939	1939	1939	0
16	20231227	185600	54850510	1939	1939	1939	1939	0
17	20231227	185500	54850510	1939	1939	1939	1939	0
18	20231227	185400	54850510	1939	1939	1939	1939	0
19	20231227	185300	54850510	1939	1939	1939	1939	0
20	20231227	185200	54850510	1939	1939	1939	1939	0
21	20231227	185100	54850510	1939	1939	1939	1939	0
22	20231227	185000	54850510	1939	1939	1939	1939	0
23	20231227	184900	54850510	1939	1939	1939	1939	0
24	20231227	184800	54850510	1939	1939	1939	1939	0
25	20231227	184700	54850510	1939	1939	1939	1939	0
26	20231227	184600	54850510	1939	1939	1939	1939	0
27	20231227	184500	54850510	1939	1939	1939	1939	0
28	20231227	184400	54850510	1939	1939	1939	1939	0
29	20231227	184300	54850510	1939	1939	1939	1939	0
30	20231227	184200	54850510	1939	1939	1939	1939	0
31	20231227	184100	54850510	1939	1939	1939	1939	0
32	20231227	184000	54850510	1939	1939	1939	1939	65
33	20231227	183900	54850510	1939	1939	1939	1939	0
34	20231227	183800	54850510	1939	1939	1939	1939	0
35	20231227	183700	54850510	1939	1939	1939	1939	0
36	20231227	183600	54850510	1939	1939	1939	1939	0
37	20231227	183500	54850510	1939	1939	1939	1939	0
38	20231227	183400	54850510	1939	1939	1939	1939	0
39	20231227	183300	54850510	1939	1939	1939	1939	0
40	20231227	183200	54850510	1939	1939	1939	1939	0
41	20231227	183100	54850510	1939	1939	1939	1939	0
42	20231227	183000	54850510	1939	1939	1939	1939	0
43	20231227	182900	54850510	1939	1939	1939	1939	0
44	20231227	182800	54850510	1939	1939	1939	1939	0
45	20231227	182700	54850510	1939	1939	1939	1939	0
46	20231227	182600	54850510	1939	1939	1939	1939	0
47	20231227	182500	54850510	1939	1939	1939	1939	0
48	20231227	182400	54850510	1939	1939	1939	1939	0
49	20231227	182300	54850510	1939	1939	1939	1939	0
50	20231227	182200	54850510	1939	1939	1939	1939	0
51	20231227	182100	54850510	1939	1939	1939	1939	0
52	20231227	182000	54850510	1939	1939	1939	1939	0
53	20231227	181900	54850510	1939	1939	1939	1939	0
54	20231227	181800	54850510	1939	1939	1939	1939	0
55	20231227	181700	54850510	1939	1939	1939	1939	0
56	20231227	181600	54850510	1939	1939	1939	1939	0
57	20231227	181500	54850510	1939	1939	1939	1939	0
58	20231227	181400	54850510	1939	1939	1939	1939	0
59	20231227	181300	54850510	1939	1939	1939	1939	0
60	20231227	181200	54850510	1939	1939	1939	1939	0
61	20231227	181100	54850510	1939	1939	1939	1939	0
62	20231227	181000	54850510	1939	1939	1939	1939	65
63	20231227	180900	54850510	1939	1939	1939	1939	0
64	20231227	180800	54850510	1939	1939	1939	1939	0
65	20231227	180700	54850510	1939	1939	1939	1939	0
66	20231227	180600	54850510	1939	1939	1939	1939	0
67	20231227	180500	54850510	1939	1939	1939	1939	0
68	20231227	180400	54850510	1939	1939	1939	1939	0
69	20231227	180300	54850510	1939	1939	1939	1939	0
70	20231227	180200	54850510	1939	1939	1939	1939	0
71	20231227	180100	54850510	1939	1939	1939	1939	0
72	20231227	180000	54850510	1939	1939	1939	1939	0
73	20231227	175900	54850510	1939	1939	1939	1939	0
74	20231227	175800	54850510	1939	1939	1939	1939	0
75	20231227	175700	54850510	1939	1939	1939	1939	0
76	20231227	175600	54850510	1939	1939	1939	1939	0
77	20231227	175500	54850510	1939	1939	1939	1939	0
78	20231227	175400	54850510	1939	1939	1939	1939	0
79	20231227	175300	54850510	1939	1939	1939	1939	0
80	20231227	175200	54850510	1939	1939	1939	1939	0
81	20231227	175100	54850510	1939	1939	1939	1939	0
82	20231227	175000	54850510	1939	1939	1939	1939	0
83	20231227	174900	54850510	1939	1939	1939	1939	0
84	20231227	174800	54850510	1939	1939	1939	1939	0
85	20231227	174700	54850510	1939	1939	1939	1939	0
86	20231227	174600	54850510	1939	1939	1939	1939	0
87	20231227	174500	54850510	1939	1939	1939	1939	0
88	20231227	174400	54850510	1939	1939	1939	1939	0
89	20231227	174300	54850510	1939	1939	1939	1939	0
90	20231227	174200	54850510	1939	1939	1939	1939	0
91	20231227	174100	54850510	1939	1939	1939	1939	0
92	20231227	174000	54850510	1939	1939	1939	1939	65
93	20231227	173900	54850510	1939	1939	1939	1939	0
94	20231227	173800	54850510	1939	1939	1939	1939	0
95	20231227	173700	54850510	1939	1939	1939	1939	0
96	20231227	173600	54850510	1939	1939	1939	1939	0
97	20231227	173500	54850510	1939	1939	1939	1939	0
98	20231227	173400	54850510	1939	1939	1939	1939	0
99	20231227	173300	54850510	1939	1939	1939	1939	0
100	20231227	173200	54850510	1939	1939	1939	1939	0
101	20231227	173100	54850510	1939	1939	1939	1939	0
102	20231227	173000	54850510	1939	1939	1939	1939	0
103	20231227	172900	54850510	1939	1939	1939	1939	0
104	20231227	172800	54850510	1939	1939	1939	1939	0
105	20231227	172700	54850510	1939	1939	1939	1939	0
106	20231227	172600	54850510	1939	1939	1939	1939	0
107	20231227	172500	54850510	1939	1939	1939	1939	0
108	20231227	172400	54850510	1939	1939	1939	1939	0
109	20231227	172300	54850510	1939	1939	1939	1939	0
110	20231227	172200	54850510	1939	1939	1939	1939	0
111	20231227	172100	54850510	1939	1939	1939	1939	0
112	20231227	172000	54850510	1939	1939	1939	1939	0
113	20231227	171900	54850510	1939	1939	1939	1939	0
114	20231227	171800	54850510	1939	1939	1939	1939	0
115	20231227	171700	54850510	1939	1939	1939	1939	0
116	20231227	171600	54850510	1939	1939	1939	1939	0
117	20231227	171500	54850510	1939	1939	1939	1939	0
118	20231227	171400	54850510	1939	1939	1939	1939	0
119	20231227	171300	54850510	1939	1939	1939	1939	0
120	20231227	171200	54850510	1939	1939	1939	1939	0
121	20231227	171100	54850510	1939	1939	1939	1939	0
122	20231227	171000	54850510	1939	1939	1939	1939	65
123	20231227	170900	54850510	1939	1939	1939	1939	0
124	20231227	170800	54850510	1939	1939	1939	1939	0
125	20231227	170700	54850510	1939	1939	1939	1939	0
126	20231227	170600	54850510	1939	1939	1939	1939	0
127	20231227	170500	54850510	1939	1939	1939	1939	0
128	20231227	170400	54850510	1939	1939	1939	1939	0
129	20231227	170300	54850510	1939	1939	1939	1939	0
130	20231227	170200	54850510	1939	1939	1939	1939	0
131	20231227	170100	54850510	1939	1939	1939	1939	0
132	20231227	170000	54850510	1939	1939	1939	1939	0
133	20231227	165900	54850510	1939	1939	1939	1939	0
134	20231227	165800	54850510	1939	1939	1939	1939	0
135	20231227	165700	54850510	1939	1939	1939	1939	0
136	20231227	165600	54850510	1939	1939	1939	1939	0
137	20231227	165500	54850510	1939	1939	1939	1939	0
138	20231227	165400	54850510	1939	1939	1939	1939	0
139	20231227	165300	54850510	1939	1939	1939	1939	0
140	20231227	165200	54850510	1939	1939	1939	1939	0
141	20231227	165100	54850510	1939	1939	1939	1939	0
142	20231227	165000	54850510	1939	1939	1939	1939	0
143	20231227	164900	54850510	1939	1939	1939	1939	0
144	20231227	164800	54850510	1939	1939	1939	1939	0
145	20231227	164700	54850510	1939	1939	1939	1939	0
146	20231227	164600	54850510	1939	1939	1939	1939	0
147	20231227	164500	54850510	1939	1939	1939	1939	0
148	20231227	164400	54850510	1939	1939	1939	1939	0
149	20231227	164300	54850510	1939	1939	1939	1939	0
150	20231227	164200	54850510	1939	1939	1939	1939	0
151	20231227	164100	54850510	1939	1939	1939	1939	0
152	20231227	164000	54850510	1939	1939	1939	1939	65
153	20231227	163900	54850510	1939	1939	1939	1939	0
154	20231227	163800	54850510	1939	1939	1939	1939	0
155	20231227	163700	54850510	1939	1939	1939	1939	0
156	20231227	163600	54850510	1939	1939	1939	1939	0
157	20231227	163500	54850510	1939	1939	1939	1939	0
158	20231227	163400	54850510	1939	1939	1939	1939	0
159	20231227	163300	54850510	1939	1939	1939	1939	0
160	20231227	163200	54850510	1939	1939	1939	1939	0
161	20231227	163100	54850510	1939	1939	1939	1939	0
162	20231227	163000	54850510	1939	1939	1939	1939	0
163	20231227	162900	54850510	1939	1939	1939	1939	0
164	20231227	162800	54850510	1939	1939	1939	1939	0
165	20231227	162700	54850510	1939	1939	1939	1939	0
166	20231227	162600	54850510	1939	1939	1939	1939	0
167	20231227	162500	54850510	1939	1939	1939	1939	0
168	20231227	162400	54850510	1939	1939	1939	1939	0
169	20231227	162300	54850510	1939	1939	1939	1939	0
170	20231227	162200	54850510	1939	1939	1939	1939	0
171	20231227	162100	54850510	1939	1939	1939	1939	0
172	20231227	162000	54850510	1939	1939	1939	1939	0
173	20231227	161900	54850510	1939	1939	1939	1939	0
174	20231227	161800	54850510	1939	1939	1939	1939	0
175	20231227	161700	54850510	1939	1939	1939	1939	0
176	20231227	161600	54850510	1939	1939	1939	1939	0
177	20231227	161500	54850510	1939	1939	1939	1939	0
178	20231227	161400	54850510	1939	1939	1939	1939	0
179	20231227	161300	54850510	1939	1939	1939	1939	0
180	20231227	161200	54850510	1939	1939	1939	1939	0
181	20231227	161100	54850510	1939	1939	1939	1939	0
182	20231227	161000	54850510	1939	1939	1939	1939	65
183	20231227	160900	54850510	1939	1939	1939	1939	0
184	20231227	160800	54850510	1939	1939	1939	1939	0
185	20231227	160700	54850510	1939	1939	1939	1939	0
186	20231227	160600	54850510	1939	1939	1939	1939	0
187	20231227	160500	54850510	1939	1939	1939	1939	0
188	20231227	160400	54850510	1939	1939	1939	1939	0
189	20231227	160300	54850510	1939	1939	1939	1939	0
190	20231227	160200	54850510	1939	1939	1939	1939	0
191	20231227	160100	54850510	1939	1939	1939	1939	0
192	20231227	160000	54850510	1939	1939	1939	1939	0
193	20231227	155900	54850510	1939	1939	1939	1939	0
194	20231227	155800	54850510	1939	1939	1939	1939	0
195	20231227	155700	54850510	1939	1939	1939	1939	0
196	20231227	155600	54850510	1939	1939	1939	1939	0
197	20231227	155500	54850510	1939	1939	1939	1939	0
198	20231227	155400	54850510	1939	1939	1939	1939	0
199	20231227	155300	54850510	1939	1939	1939	1939	0
200	20231227	155200	54850510	1939	1939	1939	1939	0
201	20231227	155100	54850510	1939	1939	1939	1939	0
202	20231227	155000	54850510	1939	1939	1939	1939	0
203	20231227	154900	54850510	1939	1939	1939	1939	0
204	20231227	154800	54850510	1939	1939	1939	1939	0
205	20231227	154700	54850510	1939	1939	1939	1939	0
206	20231227	154600	54850510	1939	1939	1939	1939	0
207	20231227	154500	54850510	1939	1939	1939	1939	0
208	20231227	154400	54850510	1939	1939	1939	1939	0
209	20231227	154300	54850510	1939	1939	1939	1939	0
210	20231227	154200	54850510	1939	1939	1939	1939	0
211	20231227	154100	54850510	1939	1939	1939	1939	0
212	20231227	154000	54850510	1939	1939	1939	1939	65
213	20231227	153900	54850510	1939	1939	1939	1939	0
214	20231227	153800	54850510	1939	1939	1939	1939	0
215	20231227	153700	54850510	1939	1939	1939	1939	0
216	20231227	153600	54850510	1939	1939	1939	1939	0
217	20231227	153500	54850510	1939	1939	1939	1939	0
218	20231227	153400	54850510	1939	1939	1939	1939	0
219	20231227	153300	54850510	1939	1939	1939	1939	0
220	20231227	153200	54850510	1939	1939	1939	1939	0
221	20231227	153100	54850510	1939	1939	1939	1939	0
222	20231227	153000	54850510	1939	1939	1939	1939	65
223	20231227	152900	54724475	1939	1939	1939	1939	0
224	20231227	152800	54724475	1939	1939	1939	1939	0
225	20231227	152700	54724475	1939	1939	1939	1939	0
226	20231227	152600	54724475	1939	1939	1939	1939	0
227	20231227	152500	54724475	1939	1939	1939	1939	0
228	20231227	152400	54724475	1939	1939	1939	1939	0
229	20231227	152300	54724475	1939	1939	1939	1939	0
230	20231227	152200	54724475	1939	1939	1939	1939	0
231	20231227	152100	54724475	1939	1939	1939	1939	0
232	20231227	152000	54724475	1939	1939	1939	1939	0
233	20231227	151900	54724475	1939	1939	1939	1939	0
234	20231227	151800	54724475	1939	1938	1939	1938	11
235	20231227	151700	54703155	1938	1938	1938	1938	0
236	20231227	151600	54703155	1938	1938	1938	1938	0
237	20231227	151500	54703155	1938	1938	1938	1938	0
238	20231227	151400	54703155	1938	1938	1938	1938	50
239	20231227	151300	54606255	1938	1938	1938	1938	0
240	20231227	151200	54606255	1938	1938	1938	1938	41
241	20231227	151100	54526797	1937	1937	1937	1937	0
242	20231227	151000	54526797	1937	1937	1937	1937	0
243	20231227	150900	54526797	1937	1937	1937	1937	0
244	20231227	150800	54526797	1937	1937	1937	1937	34
245	20231227	150700	54460939	1937	1937	1937	1937	398
246	20231227	150600	53690013	1937	1937	1937	1937	877
247	20231227	150500	51991264	1939	1939	1939	1939	0
248	20231227	150400	51991264	1939	1939	1939	1939	0
249	20231227	150300	51991264	1939	1939	1939	1939	0
250	20231227	150200	51991264	1939	1939	1939	1939	0
251	20231227	150100	51991264	1939	1939	1939	1939	0
252	20231227	150000	51991264	1939	1939	1939	1939	3
253	20231227	145900	51985447	1937	1939	1939	1937	18
254	20231227	145800	51950575	1938	1938	1938	1938	0
255	20231227	145700	51950575	1938	1938	1938	1938	17
256	20231227	145600	51917629	1939	1939	1939	1939	1
257	20231227	145500	51915690	1938	1938	1938	1938	0
258	20231227	145400	51915690	1938	1938	1938	1938	358
259	20231227	145300	51221886	1938	1938	1938	1938	0
260	20231227	145200	51221886	1938	1938	1938	1938	2
261	20231227	145100	51218010	1938	1938	1938	1938	20
262	20231227	145000	51179250	1938	1938	1938	1938	1
263	20231227	144900	51177312	1938	1938	1938	1938	0
264	20231227	144800	51177312	1938	1938	1938	1938	18
265	20231227	144700	51142428	1938	1938	1938	1938	16
266	20231227	144600	51111420	1937	1937	1937	1937	2
267	20231227	144500	51107546	1938	1938	1938	1938	0
268	20231227	144400	51107546	1938	1938	1938	1938	0
269	20231227	144300	51107546	1938	1938	1938	1938	0
270	20231227	144200	51107546	1938	1938	1938	1938	3
271	20231227	144100	51101732	1938	1938	1938	1938	100
272	20231227	144000	50907932	1938	1938	1938	1938	53
273	20231227	143900	50805218	1938	1938	1938	1938	100
274	20231227	143800	50611418	1938	1938	1938	1938	0
275	20231227	143700	50611418	1938	1938	1938	1938	0
276	20231227	143600	50611418	1938	1938	1938	1938	0
277	20231227	143500	50611418	1938	1938	1938	1938	0
278	20231227	143400	50611418	1938	1938	1938	1938	77
279	20231227	143300	50462192	1938	1938	1938	1938	0
280	20231227	143200	50462192	1938	1938	1938	1938	0
281	20231227	143100	50462192	1938	1937	1938	1934	2557
282	20231227	143000	45516544	1938	1938	1938	1938	0
283	20231227	142900	45516544	1938	1938	1938	1938	0
284	20231227	142800	45516544	1938	1938	1938	1938	17
285	20231227	142700	45483598	1938	1938	1938	1938	0
286	20231227	142600	45483598	1938	1938	1938	1938	0
287	20231227	142500	45483598	1938	1938	1938	1938	0
288	20231227	142400	45483598	1938	1938	1938	1938	0
289	20231227	142300	45483598	1938	1938	1938	1938	0
290	20231227	142200	45483598	1938	1938	1938	1938	0
291	20231227	142100	45483598	1938	1938	1938	1938	17
292	20231227	142000	45450652	1938	1938	1938	1938	53
293	20231227	141900	45347938	1938	1938	1938	1938	0
294	20231227	141800	45347938	1938	1938	1938	1938	0
295	20231227	141700	45347938	1938	1938	1938	1938	0
296	20231227	141600	45347938	1938	1938	1938	1938	17
297	20231227	141500	45314992	1938	1938	1938	1938	0
298	20231227	141400	45314992	1938	1938	1938	1938	56
299	20231227	141300	45206464	1938	1938	1938	1938	0
300	20231227	141200	45206464	1938	1938	1938	1938	0
301	20231227	141100	45206464	1938	1938	1938	1938	17
302	20231227	141000	45173518	1938	1938	1938	1938	0
303	20231227	140900	45173518	1938	1938	1938	1938	0
304	20231227	140800	45173518	1938	1938	1938	1938	0
305	20231227	140700	45173518	1938	1938	1938	1938	0
306	20231227	140600	45173518	1938	1938	1938	1938	2
307	20231227	140500	45169642	1938	1938	1938	1938	0
308	20231227	140400	45169642	1938	1938	1938	1938	0
309	20231227	140300	45169642	1938	1938	1938	1938	0
310	20231227	140200	45169642	1938	1938	1938	1938	0
311	20231227	140100	45169642	1938	1938	1938	1938	0
312	20231227	140000	45169642	1938	1938	1938	1938	53
313	20231227	135900	45066928	1938	1938	1938	1938	0
314	20231227	135800	45066928	1938	1938	1938	1938	0
315	20231227	135700	45066928	1938	1938	1938	1938	0
316	20231227	135600	45066928	1938	1938	1938	1938	0
317	20231227	135500	45066928	1938	1938	1938	1938	0
318	20231227	135400	45066928	1938	1938	1938	1938	0
319	20231227	135300	45066928	1938	1938	1938	1938	0
320	20231227	135200	45066928	1938	1938	1938	1938	0
321	20231227	135100	45066928	1938	1938	1938	1938	0
322	20231227	135000	45066928	1938	1934	1938	1934	1251
323	20231227	134900	42647490	1934	1934	1934	1934	0
324	20231227	134800	42647490	1934	1934	1934	1934	0
325	20231227	134700	42647490	1934	1934	1934	1934	13
326	20231227	134600	42622348	1935	1935	1935	1935	122
327	20231227	134500	42386278	1936	1936	1936	1936	27
328	20231227	134400	42334006	1937	1937	1937	1937	0
329	20231227	134300	42334006	1937	1937	1937	1937	0
330	20231227	134200	42334006	1937	1937	1937	1937	0
331	20231227	134100	42334006	1937	1937	1937	1937	0
332	20231227	134000	42334006	1937	1938	1938	1937	3032
333	20231227	133900	36460969	1938	1938	1938	1938	0
334	20231227	133800	36460969	1938	1938	1938	1938	0
335	20231227	133700	36460969	1938	1938	1938	1938	0
336	20231227	133600	36460969	1938	1938	1938	1938	17
337	20231227	133500	36428023	1938	1938	1938	1938	0
338	20231227	133400	36428023	1938	1938	1938	1938	0
339	20231227	133300	36428023	1938	1938	1938	1938	0
340	20231227	133200	36428023	1938	1938	1938	1938	0
341	20231227	133100	36428023	1938	1938	1938	1938	17
342	20231227	133000	36395077	1938	1938	1938	1938	17
343	20231227	132900	36362131	1937	1937	1937	1937	0
344	20231227	132800	36362131	1937	1937	1937	1937	30
345	20231227	132700	36304021	1938	1938	1938	1938	0
346	20231227	132600	36304021	1938	1938	1938	1938	0
347	20231227	132500	36304021	1938	1938	1938	1938	0
348	20231227	132400	36304021	1938	1938	1938	1938	0
349	20231227	132300	36304021	1938	1938	1938	1938	0
350	20231227	132200	36304021	1938	1938	1938	1938	0
351	20231227	132100	36304021	1938	1938	1938	1938	17
352	20231227	132000	36271075	1938	1938	1938	1938	53
353	20231227	131900	36168361	1938	1938	1938	1938	0
354	20231227	131800	36168361	1938	1938	1938	1938	17
355	20231227	131700	36135415	1938	1938	1938	1938	0
356	20231227	131600	36135415	1938	1938	1938	1938	0
357	20231227	131500	36135415	1938	1938	1938	1938	18
358	20231227	131400	36100531	1938	1938	1938	1938	0
359	20231227	131300	36100531	1938	1938	1938	1938	0
360	20231227	131200	36100531	1938	1938	1938	1938	0
361	20231227	131100	36100531	1938	1938	1938	1938	2
362	20231227	131000	36096655	1937	1937	1937	1937	0
363	20231227	130900	36096655	1937	1937	1937	1937	0
364	20231227	130800	36096655	1937	1937	1937	1937	639
365	20231227	130700	34858912	1937	1937	1937	1937	0
366	20231227	130600	34858912	1937	1937	1937	1937	1378
367	20231227	130500	32189726	1937	1937	1937	1937	0
368	20231227	130400	32189726	1937	1937	1937	1937	0
369	20231227	130300	32189726	1937	1937	1937	1937	17
370	20231227	130200	32156797	1937	1937	1937	1937	0
371	20231227	130100	32156797	1937	1937	1937	1937	18
372	20231227	130000	32121931	1937	1937	1937	1937	53
373	20231227	125900	32019270	1937	1937	1937	1937	34
374	20231227	125800	31953412	1937	1937	1937	1937	51
375	20231227	125700	31854625	1937	1937	1937	1937	6
376	20231227	125600	31843003	1937	1937	1937	1937	0
377	20231227	125500	31843003	1937	1937	1937	1937	0
378	20231227	125400	31843003	1937	1937	1937	1937	0
379	20231227	125300	31843003	1937	1937	1937	1937	0
380	20231227	125200	31843003	1937	1937	1937	1937	0
381	20231227	125100	31843003	1937	1937	1937	1937	0
382	20231227	125000	31843003	1937	1937	1937	1937	0
383	20231227	124900	31843003	1937	1937	1937	1937	0
384	20231227	124800	31843003	1937	1937	1937	1937	590
385	20231227	124700	30700173	1938	1938	1938	1938	0
386	20231227	124600	30700173	1938	1938	1938	1938	20
387	20231227	124500	30661413	1938	1938	1938	1938	0
388	20231227	124400	30661413	1938	1938	1938	1938	0
389	20231227	124300	30661413	1938	1938	1938	1938	0
390	20231227	124200	30661413	1938	1938	1938	1938	0
391	20231227	124100	30661413	1938	1937	1938	1937	710
392	20231227	124000	29286126	1938	1938	1938	1938	54
393	20231227	123900	29181474	1938	1938	1938	1938	1
394	20231227	123800	29179536	1936	1936	1936	1936	0
395	20231227	123700	29179536	1936	1936	1936	1936	0
396	20231227	123600	29179536	1936	1936	1936	1936	0
397	20231227	123500	29179536	1936	1936	1936	1936	0
398	20231227	123400	29179536	1936	1936	1936	1936	1190
399	20231227	123300	26875696	1937	1938	1938	1937	19
400	20231227	123200	26838891	1936	1936	1936	1936	0
401	20231227	123100	26838891	1936	1936	1936	1936	0
402	20231227	123000	26838891	1936	1936	1936	1936	0
403	20231227	122900	26838891	1936	1937	1937	1936	1000
404	20231227	122800	24902874	1938	1938	1938	1938	0
405	20231227	122700	24902874	1938	1938	1938	1938	0
406	20231227	122600	24902874	1938	1938	1938	1938	0
407	20231227	122500	24902874	1938	1938	1938	1938	100
408	20231227	122400	24709074	1938	1938	1938	1938	0
409	20231227	122300	24709074	1938	1937	1938	1936	483
410	20231227	122200	23773964	1938	1938	1938	1938	0
411	20231227	122100	23773964	1938	1938	1938	1938	17
412	20231227	122000	23741018	1938	1938	1938	1938	54
413	20231227	121900	23636366	1938	1938	1938	1938	0
414	20231227	121800	23636366	1938	1938	1938	1938	0
415	20231227	121700	23636366	1938	1938	1938	1938	0
416	20231227	121600	23636366	1938	1938	1938	1938	17
417	20231227	121500	23603420	1938	1938	1938	1938	0
418	20231227	121400	23603420	1938	1938	1938	1938	0
419	20231227	121300	23603420	1938	1938	1938	1938	0
420	20231227	121200	23603420	1938	1938	1938	1938	0
421	20231227	121100	23603420	1938	1938	1938	1938	17
422	20231227	121000	23570474	1938	1938	1938	1938	0
423	20231227	120900	23570474	1938	1938	1938	1938	0
424	20231227	120800	23570474	1938	1938	1938	1938	0
425	20231227	120700	23570474	1938	1938	1938	1938	0
426	20231227	120600	23570474	1938	1938	1938	1938	0
427	20231227	120500	23570474	1938	1938	1938	1938	40
428	20231227	120400	23492954	1938	1938	1938	1938	0
429	20231227	120300	23492954	1938	1938	1938	1938	0
430	20231227	120200	23492954	1938	1938	1938	1938	0
431	20231227	120100	23492954	1938	1938	1938	1938	18
432	20231227	120000	23458070	1938	1938	1938	1938	54
433	20231227	115900	23353418	1938	1938	1938	1938	0
434	20231227	115800	23353418	1938	1938	1938	1938	0
435	20231227	115700	23353418	1938	1938	1938	1938	0
436	20231227	115600	23353418	1938	1938	1938	1938	17
437	20231227	115500	23320472	1938	1938	1938	1938	0
438	20231227	115400	23320472	1938	1938	1938	1938	0
439	20231227	115300	23320472	1938	1938	1938	1938	0
440	20231227	115200	23320472	1938	1938	1938	1938	0
441	20231227	115100	23320472	1938	1938	1938	1938	17
442	20231227	115000	23287526	1938	1938	1938	1938	0
443	20231227	114900	23287526	1938	1938	1938	1938	0
444	20231227	114800	23287526	1938	1938	1938	1938	0
445	20231227	114700	23287526	1938	1938	1938	1938	0
446	20231227	114600	23287526	1938	1938	1938	1938	17
447	20231227	114500	23254580	1938	1938	1938	1938	0
448	20231227	114400	23254580	1938	1938	1938	1938	0
449	20231227	114300	23254580	1938	1938	1938	1938	0
450	20231227	114200	23254580	1938	1938	1938	1938	0
451	20231227	114100	23254580	1938	1938	1938	1938	17
452	20231227	114000	23221634	1938	1938	1938	1938	54
453	20231227	113900	23116982	1938	1938	1938	1938	0
454	20231227	113800	23116982	1938	1938	1938	1938	0
455	20231227	113700	23116982	1938	1938	1938	1938	0
456	20231227	113600	23116982	1938	1938	1938	1938	17
457	20231227	113500	23084036	1938	1938	1938	1938	0
458	20231227	113400	23084036	1938	1938	1938	1938	0
459	20231227	113300	23084036	1938	1938	1938	1938	34
460	20231227	113200	23018144	1938	1938	1938	1938	0
461	20231227	113100	23018144	1938	1938	1938	1938	0
462	20231227	113000	23018144	1938	1938	1938	1938	0
463	20231227	112900	23018144	1938	1938	1938	1938	1
464	20231227	112800	23016206	1938	1938	1938	1938	0
465	20231227	112700	23016206	1938	1938	1938	1938	0
466	20231227	112600	23016206	1938	1938	1938	1938	0
467	20231227	112500	23016206	1938	1938	1938	1938	0
468	20231227	112400	23016206	1938	1938	1938	1938	0
469	20231227	112300	23016206	1938	1938	1938	1938	0
470	20231227	112200	23016206	1938	1938	1938	1938	0
471	20231227	112100	23016206	1938	1938	1938	1938	532
472	20231227	112000	21985190	1938	1938	1938	1938	54
473	20231227	111900	21880538	1937	1937	1937	1937	15
474	20231227	111800	21851483	1938	1938	1938	1938	17
475	20231227	111700	21818537	1937	1937	1937	1937	0
476	20231227	111600	21818537	1937	1937	1937	1937	0
477	20231227	111500	21818537	1937	1937	1937	1937	0
478	20231227	111400	21818537	1937	1937	1937	1937	0
479	20231227	111300	21818537	1937	1937	1937	1937	0
480	20231227	111200	21818537	1937	1937	1937	1937	0
481	20231227	111100	21818537	1937	1937	1937	1937	0
482	20231227	111000	21818537	1937	1937	1937	1937	78
483	20231227	110900	21667451	1938	1938	1938	1938	0
484	20231227	110800	21667451	1938	1938	1938	1938	0
485	20231227	110700	21667451	1938	1938	1938	1938	0
486	20231227	110600	21667451	1938	1938	1938	1938	21
487	20231227	110500	21626753	1938	1938	1938	1938	275
488	20231227	110400	21093803	1938	1938	1938	1938	0
489	20231227	110300	21093803	1938	1938	1938	1938	0
490	20231227	110200	21093803	1938	1938	1938	1938	72
491	20231227	110100	20954267	1938	1938	1938	1938	0
492	20231227	110000	20954267	1938	1938	1938	1938	54
493	20231227	105900	20849615	1938	1938	1938	1938	0
494	20231227	105800	20849615	1938	1938	1938	1938	0
495	20231227	105700	20849615	1938	1938	1938	1938	52
496	20231227	105600	20748839	1938	1938	1938	1938	77
497	20231227	105500	20599613	1938	1938	1938	1938	0
498	20231227	105400	20599613	1938	1938	1938	1938	0
499	20231227	105300	20599613	1938	1938	1938	1938	0
500	20231227	105200	20599613	1938	1938	1938	1938	0
501	20231227	105100	20599613	1938	1938	1938	1938	17
502	20231227	105000	20566667	1937	1937	1938	1937	551
503	20231227	104900	19499371	1937	1937	1937	1937	17
504	20231227	104800	19466442	1937	1937	1937	1937	0
505	20231227	104700	19466442	1937	1937	1937	1937	0
506	20231227	104600	19466442	1937	1937	1937	1937	0
507	20231227	104500	19466442	1937	1937	1937	1937	0
508	20231227	104400	19466442	1937	1937	1937	1937	1
509	20231227	104300	19464505	1937	1937	1937	1937	0
510	20231227	104200	19464505	1937	1937	1937	1937	0
511	20231227	104100	19464505	1937	1937	1937	1937	0
512	20231227	104000	19464505	1937	1937	1937	1937	54
513	20231227	103900	19359907	1937	1937	1937	1937	0
514	20231227	103800	19359907	1937	1937	1937	1937	0
515	20231227	103700	19359907	1937	1937	1937	1937	0
516	20231227	103600	19359907	1937	1937	1937	1937	0
517	20231227	103500	19359907	1937	1937	1937	1937	7
518	20231227	103400	19346348	1937	1937	1937	1937	12
519	20231227	103300	19323104	1933	1933	1933	1933	0
520	20231227	103200	19323104	1933	1933	1933	1933	0
521	20231227	103100	19323104	1933	1934	1934	1933	460
522	20231227	103000	18433923	1937	1937	1937	1937	0
523	20231227	102900	18433923	1937	1933	1937	1933	201
524	20231227	102800	18045386	1933	1933	1933	1933	0
525	20231227	102700	18045386	1933	1933	1933	1933	1
526	20231227	102600	18043453	1938	1938	1938	1938	0
527	20231227	102500	18043453	1938	1938	1938	1938	0
528	20231227	102400	18043453	1938	1938	1938	1938	0
529	20231227	102300	18043453	1938	1938	1938	1938	0
530	20231227	102200	18043453	1938	1938	1938	1938	0
531	20231227	102100	18043453	1938	1938	1938	1938	0
532	20231227	102000	18043453	1938	1938	1938	1938	54
533	20231227	101900	17938801	1938	1938	1938	1938	0
534	20231227	101800	17938801	1938	1938	1938	1938	0
535	20231227	101700	17938801	1938	1938	1938	1938	0
536	20231227	101600	17938801	1938	1937	1938	1937	10
537	20231227	101500	17919428	1933	1933	1933	1933	0
538	20231227	101400	17919428	1933	1933	1933	1933	0
539	20231227	101300	17919428	1933	1933	1933	1933	0
540	20231227	101200	17919428	1933	1933	1933	1933	0
541	20231227	101100	17919428	1933	1933	1933	1933	0
542	20231227	101000	17919428	1933	1933	1933	1933	0
543	20231227	100900	17919428	1933	1933	1933	1933	0
544	20231227	100800	17919428	1933	1936	1936	1933	51
545	20231227	100700	17820754	1937	1937	1937	1937	0
546	20231227	100600	17820754	1937	1937	1937	1937	15
547	20231227	100500	17791699	1938	1938	1938	1938	0
548	20231227	100400	17791699	1938	1938	1938	1938	0
549	20231227	100300	17791699	1938	1938	1938	1938	32
550	20231227	100200	17729683	1938	1938	1938	1938	256
551	20231227	100100	17233555	1938	1939	1939	1938	12
552	20231227	100000	17210294	1939	1939	1939	1939	54
553	20231227	095900	17105588	1930	1929	1930	1929	54
554	20231227	095800	17001375	1930	1930	1930	1930	0
555	20231227	095700	17001375	1930	1930	1930	1930	1
556	20231227	095600	16999445	1927	1930	1930	1927	30
557	20231227	095500	16941617	1930	1930	1930	1930	0
558	20231227	095400	16941617	1930	1930	1930	1930	0
559	20231227	095300	16941617	1930	1927	1930	1927	217
560	20231227	095200	16523455	1928	1928	1928	1928	0
561	20231227	095100	16523455	1928	1928	1928	1928	7
562	20231227	095000	16509959	1929	1929	1929	1929	10
563	20231227	094900	16490669	1929	1929	1929	1929	0
564	20231227	094800	16490669	1929	1929	1929	1929	0
565	20231227	094700	16490669	1929	1929	1929	1929	20
566	20231227	094600	16452089	1928	1928	1928	1927	58
567	20231227	094500	16340316	1928	1929	1929	1928	26
568	20231227	094400	16290173	1930	1930	1930	1930	0
569	20231227	094300	16290173	1930	1930	1930	1930	0
570	20231227	094200	16290173	1930	1930	1930	1930	46
571	20231227	094100	16201393	1939	1939	1939	1939	0
572	20231227	094000	16201393	1939	1939	1939	1939	54
573	20231227	093900	16096687	1939	1939	1939	1939	0
574	20231227	093800	16096687	1939	1939	1939	1939	1
575	20231227	093700	16094748	1939	1939	1939	1929	5
576	20231227	093600	16085063	1929	1929	1929	1929	1
577	20231227	093500	16083134	1929	1929	1929	1929	1
578	20231227	093400	16081205	1929	1929	1929	1929	1
579	20231227	093300	16079276	1929	1929	1929	1929	1
580	20231227	093200	16077347	1929	1929	1929	1929	1
581	20231227	093100	16075418	1941	1941	1941	1941	3
582	20231227	093000	16069595	1929	1941	1941	1929	2
583	20231227	092900	16065725	1929	1929	1929	1929	1
584	20231227	092800	16063796	1929	1929	1929	1929	4
585	20231227	092700	16056080	1929	1944	1944	1929	21
586	20231227	092600	16015271	1929	1943	1946	1929	8
587	20231227	092500	15999735	1940	1928	1940	1928	6103
588	20231227	092400	4168453	1928	1928	1928	1928	2
589	20231227	092300	4164597	1927	1937	1937	1927	102
590	20231227	092200	3967033	1927	1926	1927	1926	2
591	20231227	092100	3963180	1926	1926	1926	1926	1
592	20231227	092000	3961254	1937	1935	1937	1935	54
593	20231227	091900	3856689	1926	1926	1926	1926	1
594	20231227	091800	3854763	1926	1926	1926	1926	1
595	20231227	091700	3852837	1926	1926	1926	1926	1
596	20231227	091600	3850911	1937	1926	1937	1926	2
597	20231227	091500	3847048	1936	1933	1936	1925	125
598	20231227	091400	3605306	1924	1924	1924	1924	1
599	20231227	091300	3603382	1933	1933	1933	1933	763
600	20231227	091200	2128503	1933	1933	1933	1933	1
601	20231227	091100	2126570	1934	1933	1934	1933	21
602	20231227	091000	2085957	1933	1933	1933	1933	1
603	20231227	090900	2084024	1933	1933	1933	1933	0
604	20231227	090800	2084024	1933	1933	1933	1933	1
605	20231227	090700	2082091	1934	1933	1934	1933	235
606	20231227	090600	1627835	1924	1924	1924	1924	1
607	20231227	090500	1625911	1936	1922	1936	1922	21
608	20231227	090400	1585269	1922	1922	1922	1922	1
609	20231227	090300	1583347	1922	1922	1922	1922	1
610	20231227	090200	1581425	1922	1922	1922	1922	1
611	20231227	090100	1579503	1921	1921	1921	1921	1
612	20231227	090000	1577582	1921	1921	1937	1921	796