KissMeData/046390/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192700	372049455	1917	1917	1917	1917	31092
3	20231215	192600	372049455	1917	1917	1917	1917	0
4	20231215	192500	372049455	1917	1917	1917	1917	0
5	20231215	192400	372049455	1917	1917	1917	1917	0
6	20231215	192300	372049455	1917	1917	1917	1917	0
7	20231215	192200	372049455	1917	1917	1917	1917	0
8	20231215	192100	372049455	1917	1917	1917	1917	0
9	20231215	192000	372049455	1917	1917	1917	1917	0
10	20231215	191900	372049455	1917	1917	1917	1917	0
11	20231215	191800	372049455	1917	1917	1917	1917	0
12	20231215	191700	372049455	1917	1917	1917	1917	0
13	20231215	191600	372049455	1917	1917	1917	1917	0
14	20231215	191500	372049455	1917	1917	1917	1917	0
15	20231215	191400	372049455	1917	1917	1917	1917	0
16	20231215	191300	372049455	1917	1917	1917	1917	0
17	20231215	191200	372049455	1917	1917	1917	1917	0
18	20231215	191100	372049455	1917	1917	1917	1917	0
19	20231215	191000	372049455	1917	1917	1917	1917	0
20	20231215	190900	372049455	1917	1917	1917	1917	0
21	20231215	190800	372049455	1917	1917	1917	1917	0
22	20231215	190700	372049455	1917	1917	1917	1917	0
23	20231215	190600	372049455	1917	1917	1917	1917	0
24	20231215	190500	372049455	1917	1917	1917	1917	0
25	20231215	190400	372049455	1917	1917	1917	1917	0
26	20231215	190300	372049455	1917	1917	1917	1917	0
27	20231215	190200	372049455	1917	1917	1917	1917	0
28	20231215	190100	372049455	1917	1917	1917	1917	0
29	20231215	190000	372049455	1917	1917	1917	1917	0
30	20231215	185900	372049455	1917	1917	1917	1917	0
31	20231215	185800	372049455	1917	1917	1917	1917	0
32	20231215	185700	372049455	1917	1917	1917	1917	31092
33	20231215	185600	372049455	1917	1917	1917	1917	0
34	20231215	185500	372049455	1917	1917	1917	1917	0
35	20231215	185400	372049455	1917	1917	1917	1917	0
36	20231215	185300	372049455	1917	1917	1917	1917	0
37	20231215	185200	372049455	1917	1917	1917	1917	0
38	20231215	185100	372049455	1917	1917	1917	1917	0
39	20231215	185000	372049455	1917	1917	1917	1917	0
40	20231215	184900	372049455	1917	1917	1917	1917	0
41	20231215	184800	372049455	1917	1917	1917	1917	0
42	20231215	184700	372049455	1917	1917	1917	1917	0
43	20231215	184600	372049455	1917	1917	1917	1917	0
44	20231215	184500	372049455	1917	1917	1917	1917	0
45	20231215	184400	372049455	1917	1917	1917	1917	0
46	20231215	184300	372049455	1917	1917	1917	1917	0
47	20231215	184200	372049455	1917	1917	1917	1917	0
48	20231215	184100	372049455	1917	1917	1917	1917	0
49	20231215	184000	372049455	1917	1917	1917	1917	0
50	20231215	183900	372049455	1917	1917	1917	1917	0
51	20231215	183800	372049455	1917	1917	1917	1917	0
52	20231215	183700	372049455	1917	1917	1917	1917	0
53	20231215	183600	372049455	1917	1917	1917	1917	0
54	20231215	183500	372049455	1917	1917	1917	1917	0
55	20231215	183400	372049455	1917	1917	1917	1917	0
56	20231215	183300	372049455	1917	1917	1917	1917	0
57	20231215	183200	372049455	1917	1917	1917	1917	0
58	20231215	183100	372049455	1917	1917	1917	1917	0
59	20231215	183000	372049455	1917	1917	1917	1917	0
60	20231215	182900	372049455	1917	1917	1917	1917	0
61	20231215	182800	372049455	1917	1917	1917	1917	0
62	20231215	182700	372049455	1917	1917	1917	1917	31092
63	20231215	182600	372049455	1917	1917	1917	1917	0
64	20231215	182500	372049455	1917	1917	1917	1917	0
65	20231215	182400	372049455	1917	1917	1917	1917	0
66	20231215	182300	372049455	1917	1917	1917	1917	0
67	20231215	182200	372049455	1917	1917	1917	1917	0
68	20231215	182100	372049455	1917	1917	1917	1917	0
69	20231215	182000	372049455	1917	1917	1917	1917	0
70	20231215	181900	372049455	1917	1917	1917	1917	0
71	20231215	181800	372049455	1917	1917	1917	1917	0
72	20231215	181700	372049455	1917	1917	1917	1917	0
73	20231215	181600	372049455	1917	1917	1917	1917	0
74	20231215	181500	372049455	1917	1917	1917	1917	0
75	20231215	181400	372049455	1917	1917	1917	1917	0
76	20231215	181300	372049455	1917	1917	1917	1917	0
77	20231215	181200	372049455	1917	1917	1917	1917	0
78	20231215	181100	372049455	1917	1917	1917	1917	0
79	20231215	181000	372049455	1917	1917	1917	1917	0
80	20231215	180900	372049455	1917	1917	1917	1917	0
81	20231215	180800	372049455	1917	1917	1917	1917	0
82	20231215	180700	372049455	1917	1917	1917	1917	0
83	20231215	180600	372049455	1917	1917	1917	1917	0
84	20231215	180500	372049455	1917	1917	1917	1917	0
85	20231215	180400	372049455	1917	1917	1917	1917	0
86	20231215	180300	372049455	1917	1917	1917	1917	0
87	20231215	180200	372049455	1917	1917	1917	1917	0
88	20231215	180100	372049455	1917	1917	1917	1917	0
89	20231215	180000	372049455	1917	1917	1917	1917	0
90	20231215	175900	372049455	1917	1917	1917	1917	0
91	20231215	175800	372049455	1917	1917	1917	1917	0
92	20231215	175700	372049455	1917	1917	1917	1917	31092
93	20231215	175600	372049455	1917	1917	1917	1917	0
94	20231215	175500	372049455	1917	1917	1917	1917	0
95	20231215	175400	372049455	1917	1917	1917	1917	0
96	20231215	175300	372049455	1917	1917	1917	1917	0
97	20231215	175200	372049455	1917	1917	1917	1917	0
98	20231215	175100	372049455	1917	1917	1917	1917	0
99	20231215	175000	372049455	1917	1917	1917	1917	0
100	20231215	174900	372049455	1917	1917	1917	1917	0
101	20231215	174800	372049455	1917	1917	1917	1917	0
102	20231215	174700	372049455	1917	1917	1917	1917	0
103	20231215	174600	372049455	1917	1917	1917	1917	0
104	20231215	174500	372049455	1917	1917	1917	1917	0
105	20231215	174400	372049455	1917	1917	1917	1917	0
106	20231215	174300	372049455	1917	1917	1917	1917	0
107	20231215	174200	372049455	1917	1917	1917	1917	0
108	20231215	174100	372049455	1917	1917	1917	1917	0
109	20231215	174000	372049455	1917	1917	1917	1917	0
110	20231215	173900	372049455	1917	1917	1917	1917	0
111	20231215	173800	372049455	1917	1917	1917	1917	0
112	20231215	173700	372049455	1917	1917	1917	1917	0
113	20231215	173600	372049455	1917	1917	1917	1917	0
114	20231215	173500	372049455	1917	1917	1917	1917	0
115	20231215	173400	372049455	1917	1917	1917	1917	0
116	20231215	173300	372049455	1917	1917	1917	1917	0
117	20231215	173200	372049455	1917	1917	1917	1917	0
118	20231215	173100	372049455	1917	1917	1917	1917	0
119	20231215	173000	372049455	1917	1917	1917	1917	0
120	20231215	172900	372049455	1917	1917	1917	1917	0
121	20231215	172800	372049455	1917	1917	1917	1917	0
122	20231215	172700	372049455	1917	1917	1917	1917	31092
123	20231215	172600	372049455	1917	1917	1917	1917	0
124	20231215	172500	372049455	1917	1917	1917	1917	0
125	20231215	172400	372049455	1917	1917	1917	1917	0
126	20231215	172300	372049455	1917	1917	1917	1917	0
127	20231215	172200	372049455	1917	1917	1917	1917	0
128	20231215	172100	372049455	1917	1917	1917	1917	0
129	20231215	172000	372049455	1917	1917	1917	1917	0
130	20231215	171900	372049455	1917	1917	1917	1917	0
131	20231215	171800	372049455	1917	1917	1917	1917	0
132	20231215	171700	372049455	1917	1917	1917	1917	0
133	20231215	171600	372049455	1917	1917	1917	1917	0
134	20231215	171500	372049455	1917	1917	1917	1917	0
135	20231215	171400	372049455	1917	1917	1917	1917	0
136	20231215	171300	372049455	1917	1917	1917	1917	0
137	20231215	171200	372049455	1917	1917	1917	1917	0
138	20231215	171100	372049455	1917	1917	1917	1917	0
139	20231215	171000	372049455	1917	1917	1917	1917	0
140	20231215	170900	372049455	1917	1917	1917	1917	0
141	20231215	170800	372049455	1917	1917	1917	1917	0
142	20231215	170700	372049455	1917	1917	1917	1917	0
143	20231215	170600	372049455	1917	1917	1917	1917	0
144	20231215	170500	372049455	1917	1917	1917	1917	0
145	20231215	170400	372049455	1917	1917	1917	1917	0
146	20231215	170300	372049455	1917	1917	1917	1917	0
147	20231215	170200	372049455	1917	1917	1917	1917	0
148	20231215	170100	372049455	1917	1917	1917	1917	0
149	20231215	170000	372049455	1917	1917	1917	1917	0
150	20231215	165900	372049455	1917	1917	1917	1917	0
151	20231215	165800	372049455	1917	1917	1917	1917	0
152	20231215	165700	372049455	1917	1917	1917	1917	31092
153	20231215	165600	372049455	1917	1917	1917	1917	0
154	20231215	165500	372049455	1917	1917	1917	1917	0
155	20231215	165400	372049455	1917	1917	1917	1917	0
156	20231215	165300	372049455	1917	1917	1917	1917	0
157	20231215	165200	372049455	1917	1917	1917	1917	0
158	20231215	165100	372049455	1917	1917	1917	1917	0
159	20231215	165000	372049455	1917	1917	1917	1917	0
160	20231215	164900	372049455	1917	1917	1917	1917	0
161	20231215	164800	372049455	1917	1917	1917	1917	0
162	20231215	164700	372049455	1917	1917	1917	1917	0
163	20231215	164600	372049455	1917	1917	1917	1917	0
164	20231215	164500	372049455	1917	1917	1917	1917	0
165	20231215	164400	372049455	1917	1917	1917	1917	0
166	20231215	164300	372049455	1917	1917	1917	1917	0
167	20231215	164200	372049455	1917	1917	1917	1917	0
168	20231215	164100	372049455	1917	1917	1917	1917	0
169	20231215	164000	372049455	1917	1917	1917	1917	0
170	20231215	163900	372049455	1917	1917	1917	1917	0
171	20231215	163800	372049455	1917	1917	1917	1917	0
172	20231215	163700	372049455	1917	1917	1917	1917	0
173	20231215	163600	372049455	1917	1917	1917	1917	0
174	20231215	163500	372049455	1917	1917	1917	1917	0
175	20231215	163400	372049455	1917	1917	1917	1917	0
176	20231215	163300	372049455	1917	1917	1917	1917	0
177	20231215	163200	372049455	1917	1917	1917	1917	0
178	20231215	163100	372049455	1917	1917	1917	1917	0
179	20231215	163000	372049455	1917	1917	1917	1917	0
180	20231215	162900	372049455	1917	1917	1917	1917	0
181	20231215	162800	372049455	1917	1917	1917	1917	0
182	20231215	162700	372049455	1917	1917	1917	1917	31092
183	20231215	162600	372049455	1917	1917	1917	1917	0
184	20231215	162500	372049455	1917	1917	1917	1917	0
185	20231215	162400	372049455	1917	1917	1917	1917	0
186	20231215	162300	372049455	1917	1917	1917	1917	0
187	20231215	162200	372049455	1917	1917	1917	1917	0
188	20231215	162100	372049455	1917	1917	1917	1917	0
189	20231215	162000	372049455	1917	1917	1917	1917	0
190	20231215	161900	372049455	1917	1917	1917	1917	0
191	20231215	161800	372049455	1917	1917	1917	1917	0
192	20231215	161700	372049455	1917	1917	1917	1917	0
193	20231215	161600	372049455	1917	1917	1917	1917	0
194	20231215	161500	372049455	1917	1917	1917	1917	0
195	20231215	161400	372049455	1917	1917	1917	1917	0
196	20231215	161300	372049455	1917	1917	1917	1917	0
197	20231215	161200	372049455	1917	1917	1917	1917	0
198	20231215	161100	372049455	1917	1917	1917	1917	0
199	20231215	161000	372049455	1917	1917	1917	1917	0
200	20231215	160900	372049455	1917	1917	1917	1917	0
201	20231215	160800	372049455	1917	1917	1917	1917	0
202	20231215	160700	372049455	1917	1917	1917	1917	0
203	20231215	160600	372049455	1917	1917	1917	1917	0
204	20231215	160500	372049455	1917	1917	1917	1917	0
205	20231215	160400	372049455	1917	1917	1917	1917	0
206	20231215	160300	372049455	1917	1917	1917	1917	0
207	20231215	160200	372049455	1917	1917	1917	1917	0
208	20231215	160100	372049455	1917	1917	1917	1917	0
209	20231215	160000	372049455	1917	1917	1917	1917	0
210	20231215	155900	372049455	1917	1917	1917	1917	0
211	20231215	155800	372049455	1917	1917	1917	1917	0
212	20231215	155700	372049455	1917	1917	1917	1917	31092
213	20231215	155600	372049455	1917	1917	1917	1917	0
214	20231215	155500	372049455	1917	1917	1917	1917	0
215	20231215	155400	372049455	1917	1917	1917	1917	0
216	20231215	155300	372049455	1917	1917	1917	1917	0
217	20231215	155200	372049455	1917	1917	1917	1917	0
218	20231215	155100	372049455	1917	1917	1917	1917	0
219	20231215	155000	372049455	1917	1917	1917	1917	0
220	20231215	154900	372049455	1917	1917	1917	1917	0
221	20231215	154800	372049455	1917	1917	1917	1917	0
222	20231215	154700	372049455	1917	1917	1917	1917	0
223	20231215	154600	372049455	1917	1917	1917	1917	0
224	20231215	154500	372049455	1917	1917	1917	1917	0
225	20231215	154400	372049455	1917	1917	1917	1917	0
226	20231215	154300	372049455	1917	1917	1917	1917	0
227	20231215	154200	372049455	1917	1917	1917	1917	0
228	20231215	154100	372049455	1917	1917	1917	1917	0
229	20231215	154000	372049455	1917	1917	1917	1917	0
230	20231215	153900	372049455	1917	1917	1917	1917	0
231	20231215	153800	372049455	1917	1917	1917	1917	0
232	20231215	153700	372049455	1917	1917	1917	1917	0
233	20231215	153600	372049455	1917	1917	1917	1917	0
234	20231215	153500	372049455	1917	1917	1917	1917	0
235	20231215	153400	372049455	1917	1917	1917	1917	0
236	20231215	153300	372049455	1917	1917	1917	1917	0
237	20231215	153200	372049455	1917	1917	1917	1917	0
238	20231215	153100	372049455	1917	1917	1917	1917	0
239	20231215	153000	372049455	1917	1917	1917	1917	31092
240	20231215	152900	312446091	1917	1917	1917	1917	0
241	20231215	152800	312446091	1917	1917	1917	1917	0
242	20231215	152700	312446091	1917	1917	1917	1917	0
243	20231215	152600	312446091	1917	1917	1917	1917	0
244	20231215	152500	312446091	1917	1917	1917	1917	0
245	20231215	152400	312446091	1917	1917	1917	1917	0
246	20231215	152300	312446091	1917	1917	1917	1917	0
247	20231215	152200	312446091	1917	1917	1917	1917	0
248	20231215	152100	312446091	1917	1917	1917	1917	0
249	20231215	152000	312446091	1917	1917	1917	1917	0
250	20231215	151900	312446091	1917	1922	1928	1917	750
251	20231215	151800	311006670	1922	1921	1922	1921	250
252	20231215	151700	310526260	1908	1908	1923	1908	949
253	20231215	151600	308714013	1921	1906	1921	1906	871
254	20231215	151500	307051938	1919	1903	1920	1903	1782
255	20231215	151400	303652850	1903	1903	1904	1903	1222
256	20231215	151300	301327193	1903	1903	1916	1902	1761
257	20231215	151200	297973391	1902	1903	1903	1902	1221
258	20231215	151100	295650818	1902	1903	1919	1902	2300
259	20231215	151000	291273008	1918	1902	1918	1901	1422
260	20231215	150900	288565562	1902	1903	1917	1902	2045
261	20231215	150800	284673452	1903	1903	1918	1903	1675
262	20231215	150700	281483048	1903	1902	1903	1902	1271
263	20231215	150600	279064874	1902	1902	1915	1902	1646
264	20231215	150500	275930682	1902	1902	1909	1901	2033
265	20231215	150400	272061469	1903	1902	1903	1901	1183
266	20231215	150300	269811277	1901	1901	1902	1901	1551
267	20231215	150200	266862595	1901	1901	1901	1901	1202
268	20231215	150100	264577593	1901	1901	1901	1900	1530
269	20231215	150000	261669592	1901	1914	1914	1900	1731
270	20231215	145900	258380124	1901	1903	1914	1901	1434
271	20231215	145800	255653069	1914	1913	1915	1901	2027
272	20231215	145700	251793889	1902	1901	1913	1901	1722
273	20231215	145600	248514630	1901	1911	1911	1901	1369
274	20231215	145500	245912131	1901	1902	1911	1901	4703
275	20231215	145400	236967064	1902	1902	1902	1902	1480
276	20231215	145300	234152104	1902	1902	1902	1902	2254
277	20231215	145200	229864996	1903	1902	1903	1902	1275
278	20231215	145100	227439936	1902	1902	1902	1902	1478
279	20231215	145000	224628780	1902	1903	1903	1902	1561
280	20231215	144900	221658919	1903	1903	1907	1903	1220
281	20231215	144800	219337131	1902	1902	1903	1902	1593
282	20231215	144700	216307194	1902	1902	1903	1902	1224
283	20231215	144600	213979144	1902	1903	1903	1902	1487
284	20231215	144500	211150792	1903	1902	1907	1902	1357
285	20231215	144400	208569542	1902	1902	1902	1902	1452
286	20231215	144300	205807838	1902	1901	1902	1901	1849
287	20231215	144200	202291772	1901	1900	1901	1900	1524
288	20231215	144100	199395035	1900	1900	1900	1897	2500
289	20231215	144000	194646549	1900	1903	1907	1897	5575
290	20231215	143900	184048291	1904	1911	1911	1904	2246
291	20231215	143800	179766660	1911	1915	1915	1911	1185
292	20231215	143700	177499755	1915	1925	1925	1915	4702
293	20231215	143600	168473628	1921	1924	1925	1921	4581
294	20231215	143500	159665116	1924	1925	1925	1924	1362
295	20231215	143400	157043734	1925	1926	1926	1925	1216
296	20231215	143300	154702652	1926	1927	1927	1926	1524
297	20231215	143200	151767370	1927	1927	1927	1927	1219
298	20231215	143100	149418357	1927	1928	1928	1927	1559
299	20231215	143000	146413103	1928	1930	1930	1928	2378
300	20231215	142900	141825514	1930	1932	1932	1930	1225
301	20231215	142800	139461256	1932	1930	1932	1930	1058
302	20231215	142700	137419314	1930	1931	1931	1930	1886
303	20231215	142600	133778777	1930	1929	1930	1929	1554
304	20231215	142500	130780638	1928	1931	1931	1928	1474
305	20231215	142400	127935437	1930	1931	1931	1930	6
306	20231215	142300	127923856	1930	1930	1930	1930	0
307	20231215	142200	127923856	1930	1930	1930	1930	21
308	20231215	142100	127883326	1931	1931	1931	1931	0
309	20231215	142000	127883326	1931	1931	1931	1931	0
310	20231215	141900	127883326	1931	1931	1931	1931	7
311	20231215	141800	127869809	1932	1932	1932	1932	0
312	20231215	141700	127869809	1932	1932	1932	1932	0
313	20231215	141600	127869809	1932	1932	1932	1932	0
314	20231215	141500	127869809	1932	1932	1932	1932	105
315	20231215	141400	127666949	1933	1933	1933	1933	0
316	20231215	141300	127666949	1933	1933	1933	1933	51
317	20231215	141200	127568366	1933	1933	1933	1933	1
318	20231215	141100	127566433	1928	1933	1933	1928	4
319	20231215	141000	127558711	1933	1933	1933	1933	0
320	20231215	140900	127558711	1933	1933	1933	1933	0
321	20231215	140800	127558711	1933	1933	1933	1933	30
322	20231215	140700	127500721	1933	1933	1933	1933	0
323	20231215	140600	127500721	1933	1933	1933	1933	1
324	20231215	140500	127498788	1928	1928	1928	1928	0
325	20231215	140400	127498788	1928	1928	1928	1928	211
326	20231215	140300	127091980	1934	1934	1934	1934	0
327	20231215	140200	127091980	1934	1934	1934	1934	0
328	20231215	140100	127091980	1934	1934	1934	1934	0
329	20231215	140000	127091980	1934	1934	1934	1934	500
330	20231215	135900	126124980	1934	1934	1934	1934	0
331	20231215	135800	126124980	1934	1934	1934	1934	0
332	20231215	135700	126124980	1934	1934	1934	1934	0
333	20231215	135600	126124980	1934	1934	1934	1934	1
334	20231215	135500	126123046	1935	1935	1935	1935	100
335	20231215	135400	125929546	1935	1935	1935	1935	300
336	20231215	135300	125349046	1935	1935	1935	1935	1
337	20231215	135200	125347111	1935	1935	1935	1935	0
338	20231215	135100	125347111	1935	1935	1935	1935	0
339	20231215	135000	125347111	1935	1935	1935	1935	0
340	20231215	134900	125347111	1935	1935	1935	1935	0
341	20231215	134800	125347111	1935	1935	1935	1935	0
342	20231215	134700	125347111	1935	1934	1935	1934	3
343	20231215	134600	125341308	1935	1935	1935	1935	0
344	20231215	134500	125341308	1935	1935	1935	1935	0
345	20231215	134400	125341308	1935	1935	1935	1935	0
346	20231215	134300	125341308	1935	1935	1935	1935	0
347	20231215	134200	125341308	1935	1935	1935	1935	0
348	20231215	134100	125341308	1935	1935	1935	1935	0
349	20231215	134000	125341308	1935	1935	1935	1935	0
350	20231215	133900	125341308	1935	1935	1935	1935	0
351	20231215	133800	125341308	1935	1935	1935	1935	0
352	20231215	133700	125341308	1935	1935	1935	1935	100
353	20231215	133600	125147808	1935	1935	1935	1935	0
354	20231215	133500	125147808	1935	1935	1935	1935	10
355	20231215	133400	125128458	1935	1935	1935	1935	0
356	20231215	133300	125128458	1935	1935	1935	1935	0
357	20231215	133200	125128458	1935	1935	1935	1935	100
358	20231215	133100	124934958	1935	1925	1935	1925	9180
359	20231215	133000	107262824	1925	1925	1925	1925	115
360	20231215	132900	107041449	1925	1925	1925	1925	1
361	20231215	132800	107039524	1925	1925	1925	1925	4201
362	20231215	132700	98952599	1923	1926	1926	1923	3624
363	20231215	132600	91976754	1926	1926	1926	1926	749
364	20231215	132500	90534180	1926	1926	1926	1926	201
365	20231215	132400	90147054	1926	1926	1926	1926	0
366	20231215	132300	90147054	1926	1926	1926	1926	0
367	20231215	132200	90147054	1926	1926	1926	1926	10
368	20231215	132100	90127794	1928	1928	1928	1928	0
369	20231215	132000	90127794	1928	1928	1928	1928	1
370	20231215	131900	90125866	1928	1928	1928	1928	1
371	20231215	131800	90123938	1925	1928	1928	1925	7576
372	20231215	131700	75524338	1928	1928	1928	1928	0
373	20231215	131600	75524338	1928	1928	1928	1928	0
374	20231215	131500	75524338	1928	1928	1928	1928	671
375	20231215	131400	74230650	1928	1928	1928	1928	670
376	20231215	131300	72938890	1935	1928	1935	1928	3145
377	20231215	131200	66875323	1935	1928	1935	1928	30
378	20231215	131100	66817476	1935	1935	1935	1935	0
379	20231215	131000	66817476	1935	1935	1935	1935	0
380	20231215	130900	66817476	1935	1935	1935	1935	0
381	20231215	130800	66817476	1935	1935	1935	1935	0
382	20231215	130700	66817476	1935	1935	1935	1935	0
383	20231215	130600	66817476	1935	1935	1935	1935	0
384	20231215	130500	66817476	1935	1935	1935	1935	0
385	20231215	130400	66817476	1935	1935	1935	1935	0
386	20231215	130300	66817476	1935	1935	1935	1935	1
387	20231215	130200	66815541	1928	1928	1928	1928	0
388	20231215	130100	66815541	1928	1928	1928	1928	0
389	20231215	130000	66815541	1928	1929	1929	1928	54
390	20231215	125900	66711399	1928	1928	1928	1928	0
391	20231215	125800	66711399	1928	1928	1928	1928	0
392	20231215	125700	66711399	1928	1930	1930	1928	6490
393	20231215	125600	54188743	1936	1936	1936	1936	0
394	20231215	125500	54188743	1936	1936	1936	1931	14
395	20231215	125400	54161661	1936	1934	1936	1930	10002
396	20231215	125300	34848094	1934	1934	1934	1934	0
397	20231215	125200	34848094	1934	1934	1934	1934	0
398	20231215	125100	34848094	1934	1934	1934	1934	0
399	20231215	125000	34848094	1934	1936	1936	1934	259
400	20231215	124900	34346847	1936	1936	1936	1936	0
401	20231215	124800	34346847	1936	1936	1936	1936	0
402	20231215	124700	34346847	1936	1936	1936	1936	5
403	20231215	124600	34337167	1935	1935	1935	1935	0
404	20231215	124500	34337167	1935	1935	1935	1935	0
405	20231215	124400	34337167	1935	1935	1935	1935	0
406	20231215	124300	34337167	1935	1936	1936	1935	899
407	20231215	124200	32597370	1936	1936	1936	1936	0
408	20231215	124100	32597370	1936	1936	1936	1936	0
409	20231215	124000	32597370	1936	1936	1936	1936	0
410	20231215	123900	32597370	1936	1936	1936	1936	545
411	20231215	123800	31542250	1942	1942	1942	1942	0
412	20231215	123700	31542250	1942	1937	1942	1937	284
413	20231215	123600	30992137	1937	1937	1937	1937	0
414	20231215	123500	30992137	1937	1937	1937	1937	0
415	20231215	123400	30992137	1937	1937	1937	1937	0
416	20231215	123300	30992137	1937	1937	1937	1937	50
417	20231215	123200	30895287	1936	1936	1936	1936	0
418	20231215	123100	30895287	1936	1936	1936	1936	0
419	20231215	123000	30895287	1936	1936	1936	1936	0
420	20231215	122900	30895287	1936	1936	1936	1936	100
421	20231215	122800	30701687	1937	1937	1937	1937	3
422	20231215	122700	30695876	1936	1936	1936	1936	0
423	20231215	122600	30695876	1936	1936	1936	1936	0
424	20231215	122500	30695876	1936	1936	1936	1936	2
425	20231215	122400	30692004	1936	1936	1936	1936	0
426	20231215	122300	30692004	1936	1936	1936	1936	0
427	20231215	122200	30692004	1936	1936	1936	1936	0
428	20231215	122100	30692004	1936	1936	1936	1936	5
429	20231215	122000	30682324	1936	1936	1936	1936	20
430	20231215	121900	30643604	1936	1936	1936	1936	0
431	20231215	121800	30643604	1936	1936	1936	1936	31
432	20231215	121700	30583588	1935	1935	1935	1935	0
433	20231215	121600	30583588	1935	1935	1935	1935	0
434	20231215	121500	30583588	1935	1935	1935	1935	0
435	20231215	121400	30583588	1935	1935	1935	1935	0
436	20231215	121300	30583588	1935	1935	1935	1935	0
437	20231215	121200	30583588	1935	1935	1935	1935	0
438	20231215	121100	30583588	1935	1935	1935	1935	0
439	20231215	121000	30583588	1935	1935	1935	1935	1
440	20231215	120900	30581653	1935	1935	1935	1935	0
441	20231215	120800	30581653	1935	1935	1935	1935	0
442	20231215	120700	30581653	1935	1935	1935	1935	7
443	20231215	120600	30568108	1935	1935	1935	1935	0
444	20231215	120500	30568108	1935	1935	1935	1935	0
445	20231215	120400	30568108	1935	1935	1935	1935	0
446	20231215	120300	30568108	1935	1935	1935	1935	1
447	20231215	120200	30566173	1936	1935	1936	1935	2
448	20231215	120100	30562302	1934	1934	1934	1934	0
449	20231215	120000	30562302	1934	1934	1934	1934	0
450	20231215	115900	30562302	1934	1934	1934	1934	17
451	20231215	115800	30529424	1934	1934	1934	1934	0
452	20231215	115700	30529424	1934	1934	1934	1934	3
453	20231215	115600	30523622	1934	1932	1934	1932	591
454	20231215	115500	29381364	1933	1933	1933	1933	0
455	20231215	115400	29381364	1933	1933	1933	1933	0
456	20231215	115300	29381364	1933	1933	1933	1933	10
457	20231215	115200	29362034	1932	1932	1932	1932	30
458	20231215	115100	29304074	1933	1933	1933	1933	1
459	20231215	115000	29302141	1933	1933	1933	1933	0
460	20231215	114900	29302141	1933	1933	1933	1933	0
461	20231215	114800	29302141	1933	1933	1933	1933	0
462	20231215	114700	29302141	1933	1933	1933	1933	20
463	20231215	114600	29263481	1933	1933	1933	1933	611
464	20231215	114500	28082418	1934	1934	1934	1934	80
465	20231215	114400	27927698	1934	1934	1934	1934	0
466	20231215	114300	27927698	1934	1934	1934	1934	0
467	20231215	114200	27927698	1934	1934	1934	1934	0
468	20231215	114100	27927698	1934	1934	1934	1934	0
469	20231215	114000	27927698	1934	1934	1934	1934	1
470	20231215	113900	27925764	1936	1936	1936	1936	0
471	20231215	113800	27925764	1936	1937	1937	1936	310
472	20231215	113700	27325395	1943	1943	1943	1943	0
473	20231215	113600	27325395	1943	1943	1943	1943	52
474	20231215	113500	27224359	1943	1943	1943	1943	0
475	20231215	113400	27224359	1943	1943	1943	1943	0
476	20231215	113300	27224359	1943	1943	1943	1943	0
477	20231215	113200	27224359	1943	1943	1943	1943	0
478	20231215	113100	27224359	1943	1943	1943	1943	0
479	20231215	113000	27224359	1943	1943	1943	1943	0
480	20231215	112900	27224359	1943	1943	1943	1943	0
481	20231215	112800	27224359	1943	1943	1943	1943	0
482	20231215	112700	27224359	1943	1943	1943	1943	0
483	20231215	112600	27224359	1943	1943	1943	1943	0
484	20231215	112500	27224359	1943	1943	1943	1943	0
485	20231215	112400	27224359	1943	1936	1943	1936	2
486	20231215	112300	27220480	1943	1943	1943	1943	0
487	20231215	112200	27220480	1943	1943	1943	1943	0
488	20231215	112100	27220480	1943	1943	1943	1943	0
489	20231215	112000	27220480	1943	1943	1943	1943	0
490	20231215	111900	27220480	1943	1943	1943	1943	5
491	20231215	111800	27210765	1943	1936	1943	1936	3
492	20231215	111700	27204950	1943	1943	1943	1943	0
493	20231215	111600	27204950	1943	1943	1943	1943	0
494	20231215	111500	27204950	1943	1943	1943	1943	0
495	20231215	111400	27204950	1943	1943	1943	1943	0
496	20231215	111300	27204950	1943	1943	1943	1943	0
497	20231215	111200	27204950	1943	1943	1943	1943	0
498	20231215	111100	27204950	1943	1943	1943	1943	0
499	20231215	111000	27204950	1943	1943	1943	1943	0
500	20231215	110900	27204950	1943	1943	1943	1943	0
501	20231215	110800	27204950	1943	1943	1943	1943	0
502	20231215	110700	27204950	1943	1943	1943	1943	0
503	20231215	110600	27204950	1943	1943	1943	1943	0
504	20231215	110500	27204950	1943	1943	1943	1943	0
505	20231215	110400	27204950	1943	1943	1943	1943	1
506	20231215	110300	27203007	1944	1944	1944	1944	0
507	20231215	110200	27203007	1944	1944	1944	1944	1
508	20231215	110100	27201063	1933	1929	1933	1929	3088
509	20231215	110000	21232613	1929	1929	1929	1929	0
510	20231215	105900	21232613	1929	1929	1929	1929	0
511	20231215	105800	21232613	1929	1929	1929	1929	0
512	20231215	105700	21232613	1929	1929	1929	1929	6
513	20231215	105600	21221039	1931	1932	1932	1930	796
514	20231215	105500	19684754	1933	1933	1933	1933	0
515	20231215	105400	19684754	1933	1933	1933	1933	0
516	20231215	105300	19684754	1933	1932	1933	1930	155
517	20231215	105200	19385587	1933	1933	1933	1933	0
518	20231215	105100	19385587	1933	1933	1933	1933	0
519	20231215	105000	19385587	1933	1933	1933	1933	10
520	20231215	104900	19366257	1933	1933	1933	1933	0
521	20231215	104800	19366257	1933	1932	1933	1931	578
522	20231215	104700	18250115	1933	1933	1933	1933	0
523	20231215	104600	18250115	1933	1933	1933	1933	1
524	20231215	104500	18248182	1933	1933	1933	1933	0
525	20231215	104400	18248182	1933	1933	1933	1933	0
526	20231215	104300	18248182	1933	1933	1933	1933	1
527	20231215	104200	18246249	1931	1931	1931	1931	0
528	20231215	104100	18246249	1931	1931	1931	1931	0
529	20231215	104000	18246249	1931	1931	1931	1931	0
530	20231215	103900	18246249	1931	1931	1931	1931	0
531	20231215	103800	18246249	1931	1931	1931	1931	0
532	20231215	103700	18246249	1931	1931	1931	1931	55
533	20231215	103600	18140044	1930	1930	1930	1930	106
534	20231215	103500	17935464	1931	1931	1931	1931	0
535	20231215	103400	17935464	1931	1931	1931	1931	3
536	20231215	103300	17929671	1931	1931	1931	1931	2
537	20231215	103200	17925809	1931	1931	1931	1931	1
538	20231215	103100	17923878	1931	1931	1931	1931	1
539	20231215	103000	17921947	1931	1931	1931	1931	0
540	20231215	102900	17921947	1931	1931	1931	1931	6
541	20231215	102800	17910361	1931	1931	1931	1931	1
542	20231215	102700	17908430	1931	1931	1931	1931	6
543	20231215	102600	17896844	1931	1931	1931	1931	26
544	20231215	102500	17846638	1931	1931	1931	1931	3
545	20231215	102400	17840845	1930	1930	1930	1930	0
546	20231215	102300	17840845	1930	1930	1930	1930	0
547	20231215	102200	17840845	1930	1930	1930	1930	0
548	20231215	102100	17840845	1930	1930	1930	1930	9
549	20231215	102000	17823475	1930	1930	1930	1930	3
550	20231215	101900	17817685	1930	1931	1931	1930	1099
551	20231215	101800	15696605	1931	1931	1931	1931	25
552	20231215	101700	15648330	1931	1931	1931	1931	0
553	20231215	101600	15648330	1931	1931	1931	1931	100
554	20231215	101500	15455230	1931	1934	1934	1931	1213
555	20231215	101400	13111447	1933	1933	1933	1933	0
556	20231215	101300	13111447	1933	1933	1933	1933	0
557	20231215	101200	13111447	1933	1933	1933	1933	0
558	20231215	101100	13111447	1933	1933	1933	1933	0
559	20231215	101000	13111447	1933	1933	1933	1933	0
560	20231215	100900	13111447	1933	1933	1933	1933	0
561	20231215	100800	13111447	1933	1933	1933	1933	0
562	20231215	100700	13111447	1933	1933	1933	1933	0
563	20231215	100600	13111447	1933	1933	1933	1933	0
564	20231215	100500	13111447	1933	1933	1933	1933	30
565	20231215	100400	13053457	1932	1932	1932	1932	0
566	20231215	100300	13053457	1932	1941	1941	1932	253
567	20231215	100200	12563738	1941	1941	1941	1941	0
568	20231215	100100	12563738	1941	1941	1941	1941	0
569	20231215	100000	12563738	1941	1941	1941	1941	0
570	20231215	095900	12563738	1941	1941	1941	1941	5
571	20231215	095800	12554033	1941	1942	1942	1941	2
572	20231215	095700	12550150	1941	1941	1941	1941	0
573	20231215	095600	12550150	1941	1941	1941	1941	0
574	20231215	095500	12550150	1941	1941	1941	1941	0
575	20231215	095400	12550150	1941	1941	1941	1941	0
576	20231215	095300	12550150	1941	1941	1941	1941	0
577	20231215	095200	12550150	1941	1941	1941	1941	0
578	20231215	095100	12550150	1941	1941	1941	1941	0
579	20231215	095000	12550150	1941	1941	1941	1941	0
580	20231215	094900	12550150	1941	1941	1941	1941	0
581	20231215	094800	12550150	1941	1941	1941	1941	0
582	20231215	094700	12550150	1941	1941	1941	1941	0
583	20231215	094600	12550150	1941	1941	1941	1941	0
584	20231215	094500	12550150	1941	1941	1941	1941	10
585	20231215	094400	12530740	1949	1949	1949	1949	0
586	20231215	094300	12530740	1949	1949	1949	1949	0
587	20231215	094200	12530740	1949	1949	1949	1949	0
588	20231215	094100	12530740	1949	1949	1949	1949	50
589	20231215	094000	12433290	1949	1949	1949	1949	0
590	20231215	093900	12433290	1949	1949	1949	1949	14
591	20231215	093800	12406004	1949	1949	1949	1949	3
592	20231215	093700	12400157	1941	1941	1941	1941	0
593	20231215	093600	12400157	1941	1941	1941	1941	0
594	20231215	093500	12400157	1941	1941	1941	1941	0
595	20231215	093400	12400157	1941	1941	1941	1941	2
596	20231215	093300	12396275	1943	1945	1945	1943	167
597	20231215	093200	12071660	1945	1943	1949	1943	272
598	20231215	093100	11542245	1943	1943	1943	1943	0
599	20231215	093000	11542245	1943	1943	1943	1943	0
600	20231215	092900	11542245	1943	1943	1943	1943	0
601	20231215	092800	11542245	1943	1943	1943	1943	103
602	20231215	092700	11342116	1943	1943	1943	1943	0
603	20231215	092600	11342116	1943	1943	1943	1943	0
604	20231215	092500	11342116	1943	1943	1943	1943	601
605	20231215	092400	10174373	1943	1943	1943	1943	1
606	20231215	092300	10172430	1943	1933	1943	1933	301
607	20231215	092200	9590587	1933	1933	1933	1933	200
608	20231215	092100	9203987	1943	1943	1943	1943	10
609	20231215	092000	9184557	1943	1943	1943	1943	0
610	20231215	091900	9184557	1943	1943	1943	1943	20
611	20231215	091800	9145697	1943	1943	1943	1943	0
612	20231215	091700	9145697	1943	1943	1943	1943	0
613	20231215	091600	9145697	1943	1943	1943	1943	1
614	20231215	091500	9143754	1930	1932	1932	1930	100
615	20231215	091400	8950724	1932	1932	1932	1932	0
616	20231215	091300	8950724	1932	1933	1933	1932	1879
617	20231215	091200	5319955	1942	1942	1942	1942	54
618	20231215	091100	5215087	1942	1942	1942	1942	0
619	20231215	091000	5215087	1942	1942	1942	1942	514
620	20231215	090900	4216899	1943	1943	1943	1943	0
621	20231215	090800	4216899	1943	1943	1943	1943	0
622	20231215	090700	4216899	1943	1943	1943	1943	0
623	20231215	090600	4216899	1943	1943	1943	1943	0
624	20231215	090500	4216899	1943	1943	1943	1943	0
625	20231215	090400	4216899	1943	1943	1943	1943	0
626	20231215	090300	4216899	1943	1943	1943	1943	101
627	20231215	090200	4020656	1932	1943	1943	1932	301
628	20231215	090100	3439113	1943	1943	1943	1943	1
629	20231215	090000	3437170	1938	1944	1944	1938	1770