KissMeData/011330/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	185500	2088756149	1979	1979	1979	1979	21236
3	20231213	185400	2088756149	1979	1979	1979	1979	0
4	20231213	185300	2088756149	1979	1979	1979	1979	0
5	20231213	185200	2088756149	1979	1979	1979	1979	0
6	20231213	185100	2088756149	1979	1979	1979	1979	0
7	20231213	185000	2088756149	1979	1979	1979	1979	0
8	20231213	184900	2088756149	1979	1979	1979	1979	0
9	20231213	184800	2088756149	1979	1979	1979	1979	0
10	20231213	184700	2088756149	1979	1979	1979	1979	0
11	20231213	184600	2088756149	1979	1979	1979	1979	0
12	20231213	184500	2088756149	1979	1979	1979	1979	0
13	20231213	184400	2088756149	1979	1979	1979	1979	0
14	20231213	184300	2088756149	1979	1979	1979	1979	0
15	20231213	184200	2088756149	1979	1979	1979	1979	0
16	20231213	184100	2088756149	1979	1979	1979	1979	0
17	20231213	184000	2088756149	1979	1979	1979	1979	0
18	20231213	183900	2088756149	1979	1979	1979	1979	0
19	20231213	183800	2088756149	1979	1979	1979	1979	0
20	20231213	183700	2088756149	1979	1979	1979	1979	0
21	20231213	183600	2088756149	1979	1979	1979	1979	0
22	20231213	183500	2088756149	1979	1979	1979	1979	0
23	20231213	183400	2088756149	1979	1979	1979	1979	0
24	20231213	183300	2088756149	1979	1979	1979	1979	0
25	20231213	183200	2088756149	1979	1979	1979	1979	0
26	20231213	183100	2088756149	1979	1979	1979	1979	0
27	20231213	183000	2088756149	1979	1979	1979	1979	0
28	20231213	182900	2088756149	1979	1979	1979	1979	0
29	20231213	182800	2088756149	1979	1979	1979	1979	0
30	20231213	182700	2088756149	1979	1979	1979	1979	0
31	20231213	182600	2088756149	1979	1979	1979	1979	0
32	20231213	182500	2088756149	1979	1979	1979	1979	21236
33	20231213	182400	2088756149	1979	1979	1979	1979	0
34	20231213	182300	2088756149	1979	1979	1979	1979	0
35	20231213	182200	2088756149	1979	1979	1979	1979	0
36	20231213	182100	2088756149	1979	1979	1979	1979	0
37	20231213	182000	2088756149	1979	1979	1979	1979	0
38	20231213	181900	2088756149	1979	1979	1979	1979	0
39	20231213	181800	2088756149	1979	1979	1979	1979	0
40	20231213	181700	2088756149	1979	1979	1979	1979	0
41	20231213	181600	2088756149	1979	1979	1979	1979	0
42	20231213	181500	2088756149	1979	1979	1979	1979	0
43	20231213	181400	2088756149	1979	1979	1979	1979	0
44	20231213	181300	2088756149	1979	1979	1979	1979	0
45	20231213	181200	2088756149	1979	1979	1979	1979	0
46	20231213	181100	2088756149	1979	1979	1979	1979	0
47	20231213	181000	2088756149	1979	1979	1979	1979	0
48	20231213	180900	2088756149	1979	1979	1979	1979	0
49	20231213	180800	2088756149	1979	1979	1979	1979	0
50	20231213	180700	2088756149	1979	1979	1979	1979	0
51	20231213	180600	2088756149	1979	1979	1979	1979	0
52	20231213	180500	2088756149	1979	1979	1979	1979	0
53	20231213	180400	2088756149	1979	1979	1979	1979	0
54	20231213	180300	2088756149	1979	1979	1979	1979	0
55	20231213	180200	2088756149	1979	1979	1979	1979	0
56	20231213	180100	2088756149	1979	1979	1979	1979	0
57	20231213	180000	2088756149	1979	1979	1979	1979	0
58	20231213	175900	2088756149	1979	1979	1979	1979	0
59	20231213	175800	2088756149	1979	1979	1979	1979	0
60	20231213	175700	2088756149	1979	1979	1979	1979	0
61	20231213	175600	2088756149	1979	1979	1979	1979	0
62	20231213	175500	2088756149	1979	1979	1979	1979	21236
63	20231213	175400	2088756149	1979	1979	1979	1979	0
64	20231213	175300	2088756149	1979	1979	1979	1979	0
65	20231213	175200	2088756149	1979	1979	1979	1979	0
66	20231213	175100	2088756149	1979	1979	1979	1979	0
67	20231213	175000	2088756149	1979	1979	1979	1979	0
68	20231213	174900	2088756149	1979	1979	1979	1979	0
69	20231213	174800	2088756149	1979	1979	1979	1979	0
70	20231213	174700	2088756149	1979	1979	1979	1979	0
71	20231213	174600	2088756149	1979	1979	1979	1979	0
72	20231213	174500	2088756149	1979	1979	1979	1979	0
73	20231213	174400	2088756149	1979	1979	1979	1979	0
74	20231213	174300	2088756149	1979	1979	1979	1979	0
75	20231213	174200	2088756149	1979	1979	1979	1979	0
76	20231213	174100	2088756149	1979	1979	1979	1979	0
77	20231213	174000	2088756149	1979	1979	1979	1979	0
78	20231213	173900	2088756149	1979	1979	1979	1979	0
79	20231213	173800	2088756149	1979	1979	1979	1979	0
80	20231213	173700	2088756149	1979	1979	1979	1979	0
81	20231213	173600	2088756149	1979	1979	1979	1979	0
82	20231213	173500	2088756149	1979	1979	1979	1979	0
83	20231213	173400	2088756149	1979	1979	1979	1979	0
84	20231213	173300	2088756149	1979	1979	1979	1979	0
85	20231213	173200	2088756149	1979	1979	1979	1979	0
86	20231213	173100	2088756149	1979	1979	1979	1979	0
87	20231213	173000	2088756149	1979	1979	1979	1979	0
88	20231213	172900	2088756149	1979	1979	1979	1979	0
89	20231213	172800	2088756149	1979	1979	1979	1979	0
90	20231213	172700	2088756149	1979	1979	1979	1979	0
91	20231213	172600	2088756149	1979	1979	1979	1979	0
92	20231213	172500	2088756149	1979	1979	1979	1979	21236
93	20231213	172400	2088756149	1979	1979	1979	1979	0
94	20231213	172300	2088756149	1979	1979	1979	1979	0
95	20231213	172200	2088756149	1979	1979	1979	1979	0
96	20231213	172100	2088756149	1979	1979	1979	1979	0
97	20231213	172000	2088756149	1979	1979	1979	1979	0
98	20231213	171900	2088756149	1979	1979	1979	1979	0
99	20231213	171800	2088756149	1979	1979	1979	1979	0
100	20231213	171700	2088756149	1979	1979	1979	1979	0
101	20231213	171600	2088756149	1979	1979	1979	1979	0
102	20231213	171500	2088756149	1979	1979	1979	1979	0
103	20231213	171400	2088756149	1979	1979	1979	1979	0
104	20231213	171300	2088756149	1979	1979	1979	1979	0
105	20231213	171200	2088756149	1979	1979	1979	1979	0
106	20231213	171100	2088756149	1979	1979	1979	1979	0
107	20231213	171000	2088756149	1979	1979	1979	1979	0
108	20231213	170900	2088756149	1979	1979	1979	1979	0
109	20231213	170800	2088756149	1979	1979	1979	1979	0
110	20231213	170700	2088756149	1979	1979	1979	1979	0
111	20231213	170600	2088756149	1979	1979	1979	1979	0
112	20231213	170500	2088756149	1979	1979	1979	1979	0
113	20231213	170400	2088756149	1979	1979	1979	1979	0
114	20231213	170300	2088756149	1979	1979	1979	1979	0
115	20231213	170200	2088756149	1979	1979	1979	1979	0
116	20231213	170100	2088756149	1979	1979	1979	1979	0
117	20231213	170000	2088756149	1979	1979	1979	1979	0
118	20231213	165900	2088756149	1979	1979	1979	1979	0
119	20231213	165800	2088756149	1979	1979	1979	1979	0
120	20231213	165700	2088756149	1979	1979	1979	1979	0
121	20231213	165600	2088756149	1979	1979	1979	1979	0
122	20231213	165500	2088756149	1979	1979	1979	1979	21236
123	20231213	165400	2088756149	1979	1979	1979	1979	0
124	20231213	165300	2088756149	1979	1979	1979	1979	0
125	20231213	165200	2088756149	1979	1979	1979	1979	0
126	20231213	165100	2088756149	1979	1979	1979	1979	0
127	20231213	165000	2088756149	1979	1979	1979	1979	0
128	20231213	164900	2088756149	1979	1979	1979	1979	0
129	20231213	164800	2088756149	1979	1979	1979	1979	0
130	20231213	164700	2088756149	1979	1979	1979	1979	0
131	20231213	164600	2088756149	1979	1979	1979	1979	0
132	20231213	164500	2088756149	1979	1979	1979	1979	0
133	20231213	164400	2088756149	1979	1979	1979	1979	0
134	20231213	164300	2088756149	1979	1979	1979	1979	0
135	20231213	164200	2088756149	1979	1979	1979	1979	0
136	20231213	164100	2088756149	1979	1979	1979	1979	0
137	20231213	164000	2088756149	1979	1979	1979	1979	0
138	20231213	163900	2088756149	1979	1979	1979	1979	0
139	20231213	163800	2088756149	1979	1979	1979	1979	0
140	20231213	163700	2088756149	1979	1979	1979	1979	0
141	20231213	163600	2088756149	1979	1979	1979	1979	0
142	20231213	163500	2088756149	1979	1979	1979	1979	0
143	20231213	163400	2088756149	1979	1979	1979	1979	0
144	20231213	163300	2088756149	1979	1979	1979	1979	0
145	20231213	163200	2088756149	1979	1979	1979	1979	0
146	20231213	163100	2088756149	1979	1979	1979	1979	0
147	20231213	163000	2088756149	1979	1979	1979	1979	0
148	20231213	162900	2088756149	1979	1979	1979	1979	0
149	20231213	162800	2088756149	1979	1979	1979	1979	0
150	20231213	162700	2088756149	1979	1979	1979	1979	0
151	20231213	162600	2088756149	1979	1979	1979	1979	0
152	20231213	162500	2088756149	1979	1979	1979	1979	21236
153	20231213	162400	2088756149	1979	1979	1979	1979	0
154	20231213	162300	2088756149	1979	1979	1979	1979	0
155	20231213	162200	2088756149	1979	1979	1979	1979	0
156	20231213	162100	2088756149	1979	1979	1979	1979	0
157	20231213	162000	2088756149	1979	1979	1979	1979	0
158	20231213	161900	2088756149	1979	1979	1979	1979	0
159	20231213	161800	2088756149	1979	1979	1979	1979	0
160	20231213	161700	2088756149	1979	1979	1979	1979	0
161	20231213	161600	2088756149	1979	1979	1979	1979	0
162	20231213	161500	2088756149	1979	1979	1979	1979	0
163	20231213	161400	2088756149	1979	1979	1979	1979	0
164	20231213	161300	2088756149	1979	1979	1979	1979	0
165	20231213	161200	2088756149	1979	1979	1979	1979	0
166	20231213	161100	2088756149	1979	1979	1979	1979	0
167	20231213	161000	2088756149	1979	1979	1979	1979	0
168	20231213	160900	2088756149	1979	1979	1979	1979	0
169	20231213	160800	2088756149	1979	1979	1979	1979	0
170	20231213	160700	2088756149	1979	1979	1979	1979	0
171	20231213	160600	2088756149	1979	1979	1979	1979	0
172	20231213	160500	2088756149	1979	1979	1979	1979	0
173	20231213	160400	2088756149	1979	1979	1979	1979	0
174	20231213	160300	2088756149	1979	1979	1979	1979	0
175	20231213	160200	2088756149	1979	1979	1979	1979	0
176	20231213	160100	2088756149	1979	1979	1979	1979	0
177	20231213	160000	2088756149	1979	1979	1979	1979	0
178	20231213	155900	2088756149	1979	1979	1979	1979	0
179	20231213	155800	2088756149	1979	1979	1979	1979	0
180	20231213	155700	2088756149	1979	1979	1979	1979	0
181	20231213	155600	2088756149	1979	1979	1979	1979	0
182	20231213	155500	2088756149	1979	1979	1979	1979	21236
183	20231213	155400	2088756149	1979	1979	1979	1979	0
184	20231213	155300	2088756149	1979	1979	1979	1979	0
185	20231213	155200	2088756149	1979	1979	1979	1979	0
186	20231213	155100	2088756149	1979	1979	1979	1979	0
187	20231213	155000	2088756149	1979	1979	1979	1979	0
188	20231213	154900	2088756149	1979	1979	1979	1979	0
189	20231213	154800	2088756149	1979	1979	1979	1979	0
190	20231213	154700	2088756149	1979	1979	1979	1979	0
191	20231213	154600	2088756149	1979	1979	1979	1979	0
192	20231213	154500	2088756149	1979	1979	1979	1979	0
193	20231213	154400	2088756149	1979	1979	1979	1979	0
194	20231213	154300	2088756149	1979	1979	1979	1979	0
195	20231213	154200	2088756149	1979	1979	1979	1979	0
196	20231213	154100	2088756149	1979	1979	1979	1979	0
197	20231213	154000	2088756149	1979	1979	1979	1979	0
198	20231213	153900	2088756149	1979	1979	1979	1979	0
199	20231213	153800	2088756149	1979	1979	1979	1979	0
200	20231213	153700	2088756149	1979	1979	1979	1979	0
201	20231213	153600	2088756149	1979	1979	1979	1979	0
202	20231213	153500	2088756149	1979	1979	1979	1979	0
203	20231213	153400	2088756149	1979	1979	1979	1979	0
204	20231213	153300	2088756149	1979	1979	1979	1979	0
205	20231213	153200	2088756149	1979	1979	1979	1979	0
206	20231213	153100	2088756149	1979	1979	1979	1979	0
207	20231213	153000	2088756149	1979	1979	1979	1979	21236
208	20231213	152900	2046730105	1964	1964	1964	1964	0
209	20231213	152800	2046730105	1964	1964	1964	1964	0
210	20231213	152700	2046730105	1964	1964	1964	1964	0
211	20231213	152600	2046730105	1964	1964	1964	1964	0
212	20231213	152500	2046730105	1964	1964	1964	1964	0
213	20231213	152400	2046730105	1964	1964	1964	1964	0
214	20231213	152300	2046730105	1964	1964	1964	1964	0
215	20231213	152200	2046730105	1964	1964	1964	1964	0
216	20231213	152100	2046730105	1964	1964	1964	1964	0
217	20231213	152000	2046730105	1964	1964	1964	1964	0
218	20231213	151900	2046730105	1964	1971	1971	1964	799
219	20231213	151800	2045158874	1975	1975	1975	1975	661
220	20231213	151700	2043853399	1964	1970	1975	1964	1821
221	20231213	151600	2040258599	1971	1975	1975	1964	4098
222	20231213	151500	2032196921	1975	1970	1976	1970	2386
223	20231213	151400	2027491039	1970	1970	1970	1966	1246
224	20231213	151300	2025036451	1966	1966	1975	1966	17233
225	20231213	151200	1991102786	1967	1963	1967	1963	13548
226	20231213	151100	1964484111	1964	1964	1964	1964	0
227	20231213	151000	1964484111	1964	1964	1964	1964	51
228	20231213	150900	1964383947	1964	1951	1964	1951	36442
229	20231213	150800	1893030925	1949	1949	1949	1949	1
230	20231213	150700	1893028976	1951	1950	1951	1950	2476
231	20231213	150600	1888200549	1950	1951	1951	1949	816
232	20231213	150500	1886608992	1949	1951	1951	1949	360
233	20231213	150400	1885907350	1948	1950	1950	1948	3444
234	20231213	150300	1879195824	1950	1950	1950	1948	4218
235	20231213	150200	1870973976	1950	1950	1950	1950	0
236	20231213	150100	1870973976	1950	1950	1950	1950	282
237	20231213	150000	1870424076	1950	1950	1950	1950	518
238	20231213	145900	1869413976	1950	1950	1950	1950	269
239	20231213	145800	1868889426	1949	1949	1951	1949	1429
240	20231213	145700	1866102667	1951	1950	1951	1950	4112
241	20231213	145600	1858082188	1950	1949	1950	1949	273
242	20231213	145500	1857549840	1950	1950	1951	1949	824
243	20231213	145400	1855942640	1949	1949	1950	1947	1634
244	20231213	145300	1852759242	1949	1946	1949	1946	2320
245	20231213	145200	1848242257	1949	1948	1949	1948	52
246	20231213	145100	1848140959	1948	1948	1948	1948	6
247	20231213	145000	1848129271	1949	1950	1950	1949	480
248	20231213	144900	1847193651	1949	1954	1954	1949	354
249	20231213	144800	1846503238	1951	1951	1951	1951	19
250	20231213	144700	1846466169	1951	1953	1953	1951	447
251	20231213	144600	1845593693	1952	1952	1952	1952	20
252	20231213	144500	1845554653	1954	1952	1955	1952	1638
253	20231213	144400	1842355992	1950	1946	1950	1946	1700
254	20231213	144300	1839042332	1947	1947	1947	1947	0
255	20231213	144200	1839042332	1947	1947	1947	1947	7
256	20231213	144100	1839028703	1947	1947	1947	1947	18
257	20231213	144000	1838993657	1947	1947	1947	1947	0
258	20231213	143900	1838993657	1947	1947	1947	1947	0
259	20231213	143800	1838993657	1947	1947	1947	1945	724
260	20231213	143700	1837584757	1947	1947	1947	1947	5
261	20231213	143600	1837575022	1946	1946	1946	1946	0
262	20231213	143500	1837575022	1946	1951	1951	1946	1421
263	20231213	143400	1834805102	1951	1951	1951	1945	545
264	20231213	143300	1833742059	1951	1951	1951	1951	1
265	20231213	143200	1833740108	1952	1946	1952	1946	2
266	20231213	143100	1833736210	1945	1945	1945	1945	0
267	20231213	143000	1833736210	1945	1948	1948	1945	171
268	20231213	142900	1833403351	1946	1950	1951	1942	15
269	20231213	142800	1833374163	1956	1955	1956	1955	971
270	20231213	142700	1831474917	1956	1945	1956	1945	45523
271	20231213	142600	1742674385	1946	1943	1947	1943	14645
272	20231213	142500	1714194229	1943	1940	1943	1940	1000
273	20231213	142400	1712251522	1935	1935	1935	1935	0
274	20231213	142300	1712251522	1935	1935	1935	1935	1
275	20231213	142200	1712249587	1943	1943	1943	1943	743
276	20231213	142100	1710805938	1943	1941	1943	1941	5086
277	20231213	142000	1700926832	1943	1940	1943	1940	2780
278	20231213	141900	1695527153	1940	1935	1940	1935	3089
279	20231213	141800	1689536227	1936	1936	1936	1936	2
280	20231213	141700	1689532355	1937	1937	1937	1937	301
281	20231213	141600	1688949318	1937	1937	1937	1937	0
282	20231213	141500	1688949318	1937	1937	1937	1937	0
283	20231213	141400	1688949318	1937	1936	1937	1936	1012
284	20231213	141300	1686989405	1936	1934	1936	1934	988
285	20231213	141200	1685078585	1934	1934	1934	1934	26
286	20231213	141100	1685028301	1934	1934	1934	1934	200
287	20231213	141000	1684641501	1934	1933	1934	1933	254
288	20231213	140900	1684150271	1930	1930	1930	1930	1
289	20231213	140800	1684148341	1934	1934	1935	1934	1290
290	20231213	140700	1681653476	1934	1934	1934	1934	70
291	20231213	140600	1681518096	1933	1930	1933	1930	1891
292	20231213	140500	1677865693	1931	1931	1931	1931	0
293	20231213	140400	1677865693	1931	1931	1931	1931	0
294	20231213	140300	1677865693	1931	1931	1931	1931	2
295	20231213	140200	1677861831	1930	1930	1930	1930	465
296	20231213	140100	1676964381	1930	1930	1930	1930	0
297	20231213	140000	1676964381	1930	1930	1930	1930	0
298	20231213	135900	1676964381	1930	1930	1930	1930	0
299	20231213	135800	1676964381	1930	1927	1930	1927	602
300	20231213	135700	1675802884	1927	1923	1927	1923	5150
301	20231213	135600	1665884617	1922	1922	1922	1922	0
302	20231213	135500	1665884617	1922	1922	1922	1922	1
303	20231213	135400	1665882695	1917	1917	1917	1917	0
304	20231213	135300	1665882695	1917	1917	1917	1917	0
305	20231213	135200	1665882695	1917	1917	1917	1917	500
306	20231213	135100	1664924195	1917	1917	1917	1917	0
307	20231213	135000	1664924195	1917	1917	1917	1917	110
308	20231213	134900	1664713325	1918	1918	1918	1918	0
309	20231213	134800	1664713325	1918	1919	1919	1918	665
310	20231213	134700	1663437854	1923	1924	1924	1923	40
311	20231213	134600	1663360924	1924	1924	1924	1924	3
312	20231213	134500	1663355152	1924	1919	1924	1919	3286
313	20231213	134400	1657043078	1918	1915	1918	1915	780
314	20231213	134300	1655547134	1910	1911	1911	1910	228
315	20231213	134200	1655111541	1915	1912	1915	1912	753
316	20231213	134100	1653670065	1912	1912	1912	1912	275
317	20231213	134000	1653144265	1912	1912	1912	1912	726
318	20231213	133900	1651756153	1915	1915	1915	1915	0
319	20231213	133800	1651756153	1915	1915	1915	1915	503
320	20231213	133700	1650792908	1915	1915	1915	1915	7
321	20231213	133600	1650779503	1915	1912	1915	1912	2000
322	20231213	133500	1646949560	1910	1910	1910	1910	374
323	20231213	133400	1646235220	1912	1912	1912	1912	4
324	20231213	133300	1646227572	1912	1912	1912	1912	130
325	20231213	133200	1645979012	1912	1912	1912	1912	25
326	20231213	133100	1645931212	1910	1912	1912	1910	685
327	20231213	133000	1644622854	1910	1910	1910	1910	0
328	20231213	132900	1644622854	1910	1910	1910	1910	0
329	20231213	132800	1644622854	1910	1910	1910	1910	0
330	20231213	132700	1644622854	1910	1910	1910	1910	60
331	20231213	132600	1644508254	1910	1910	1910	1910	0
332	20231213	132500	1644508254	1910	1910	1910	1910	303
333	20231213	132400	1643929524	1910	1910	1910	1910	1
334	20231213	132300	1643927614	1910	1917	1917	1910	3942
335	20231213	132200	1636397882	1919	1919	1919	1919	0
336	20231213	132100	1636397882	1919	1919	1919	1919	53
337	20231213	132000	1636296175	1919	1919	1919	1919	0
338	20231213	131900	1636296175	1919	1919	1919	1919	142
339	20231213	131800	1636023677	1910	1910	1910	1910	247
340	20231213	131700	1635551907	1910	1919	1919	1910	110
341	20231213	131600	1635341798	1910	1910	1910	1910	25
342	20231213	131500	1635294048	1910	1910	1910	1910	1500
343	20231213	131400	1632429048	1910	1910	1910	1910	0
344	20231213	131300	1632429048	1910	1910	1910	1910	71
345	20231213	131200	1632293438	1919	1919	1919	1919	722
346	20231213	131100	1630907920	1919	1919	1919	1919	94
347	20231213	131000	1630727534	1919	1919	1919	1919	1019
348	20231213	130900	1628772073	1919	1919	1919	1919	1991
349	20231213	130800	1624951344	1919	1919	1919	1919	1000
350	20231213	130700	1623032344	1916	1916	1916	1916	760
351	20231213	130600	1621576184	1916	1910	1916	1910	1002
352	20231213	130500	1619662352	1910	1910	1910	1910	0
353	20231213	130400	1619662352	1910	1910	1910	1910	0
354	20231213	130300	1619662352	1910	1910	1910	1910	0
355	20231213	130200	1619662352	1910	1915	1916	1910	3387
356	20231213	130100	1613189591	1915	1917	1917	1915	1502
357	20231213	130000	1610313093	1916	1916	1916	1916	0
358	20231213	125900	1610313093	1916	1916	1916	1916	0
359	20231213	125800	1610313093	1916	1916	1916	1916	0
360	20231213	125700	1610313093	1916	1916	1916	1916	0
361	20231213	125600	1610313093	1916	1915	1916	1915	399
362	20231213	125500	1609549006	1915	1915	1915	1915	0
363	20231213	125400	1609549006	1915	1915	1915	1915	0
364	20231213	125300	1609549006	1915	1915	1915	1915	4
365	20231213	125200	1609541346	1912	1912	1912	1912	422
366	20231213	125100	1608734482	1914	1914	1914	1914	1
367	20231213	125000	1608732568	1911	1911	1911	1911	0
368	20231213	124900	1608732568	1911	1911	1911	1911	0
369	20231213	124800	1608732568	1911	1911	1911	1911	52
370	20231213	124700	1608633196	1910	1910	1910	1910	1
371	20231213	124600	1608631286	1910	1907	1910	1907	4031
372	20231213	124500	1600943619	1907	1906	1907	1905	1201
373	20231213	124400	1598653840	1900	1900	1900	1900	0
374	20231213	124300	1598653840	1900	1900	1900	1900	0
375	20231213	124200	1598653840	1900	1900	1900	1900	200
376	20231213	124100	1598273840	1900	1900	1900	1900	1000
377	20231213	124000	1596373840	1900	1900	1900	1900	0
378	20231213	123900	1596373840	1900	1904	1909	1900	2035
379	20231213	123800	1592499155	1904	1903	1904	1903	2566
380	20231213	123700	1587614007	1899	1897	1899	1897	412
381	20231213	123600	1586831659	1895	1895	1895	1895	10
382	20231213	123500	1586812709	1895	1901	1901	1895	4749
383	20231213	123400	1577800728	1904	1904	1904	1901	2647
384	20231213	123300	1572765972	1905	1905	1905	1905	300
385	20231213	123200	1572194472	1910	1912	1912	1910	4542
386	20231213	123100	1563511436	1913	1915	1915	1913	711
387	20231213	123000	1562151291	1915	1916	1916	1914	1558
388	20231213	122900	1559167721	1918	1918	1918	1918	1300
389	20231213	122800	1556674321	1918	1918	1918	1918	0
390	20231213	122700	1556674321	1918	1924	1924	1918	13273
391	20231213	122600	1531163309	1923	1923	1923	1923	0
392	20231213	122500	1531163309	1923	1923	1923	1923	0
393	20231213	122400	1531163309	1923	1923	1923	1923	0
394	20231213	122300	1531163309	1923	1924	1924	1923	1036
395	20231213	122200	1529170881	1923	1923	1923	1923	0
396	20231213	122100	1529170881	1923	1923	1923	1923	0
397	20231213	122000	1529170881	1923	1924	1924	1923	381
398	20231213	121900	1528438101	1926	1926	1926	1926	89
399	20231213	121800	1528266687	1927	1927	1927	1927	1
400	20231213	121700	1528264760	1926	1926	1926	1926	0
401	20231213	121600	1528264760	1926	1926	1926	1926	100
402	20231213	121500	1528072160	1926	1926	1926	1926	0
403	20231213	121400	1528072160	1926	1925	1926	1925	295
404	20231213	121300	1527504080	1925	1926	1926	1925	216
405	20231213	121200	1527088065	1926	1927	1927	1926	37
406	20231213	121100	1527016797	1926	1926	1926	1926	80
407	20231213	121000	1526862717	1926	1928	1928	1926	840
408	20231213	120900	1525244749	1928	1928	1928	1928	100
409	20231213	120800	1525051949	1930	1930	1930	1930	0
410	20231213	120700	1525051949	1930	1929	1930	1929	3836
411	20231213	120600	1517648993	1929	1930	1930	1929	118
412	20231213	120500	1517421370	1930	1930	1930	1930	3288
413	20231213	120400	1511075530	1930	1932	1932	1930	7237
414	20231213	120300	1497104748	1931	1931	1931	1931	0
415	20231213	120200	1497104748	1931	1931	1931	1931	5
416	20231213	120100	1497095093	1935	1931	1935	1931	2000
417	20231213	120000	1493227093	1930	1930	1930	1930	0
418	20231213	115900	1493227093	1930	1930	1930	1930	4500
419	20231213	115800	1484542093	1936	1936	1936	1936	0
420	20231213	115700	1484542093	1936	1936	1936	1936	16
421	20231213	115600	1484511117	1936	1936	1936	1936	641
422	20231213	115500	1483270141	1940	1937	1940	1937	5501
423	20231213	115400	1472611357	1937	1937	1937	1937	0
424	20231213	115300	1472611357	1937	1936	1937	1936	1266
425	20231213	115200	1470159536	1937	1937	1937	1937	0
426	20231213	115100	1470159536	1937	1933	1937	1933	2388
427	20231213	115000	1465538644	1934	1934	1934	1934	46
428	20231213	114900	1465449680	1935	1935	1936	1934	2002
429	20231213	114800	1461575006	1934	1935	1935	1934	521
430	20231213	114700	1460567122	1934	1933	1935	1933	6378
431	20231213	114600	1448230370	1934	1936	1936	1934	1750
432	20231213	114500	1444844770	1936	1936	1936	1936	0
433	20231213	114400	1444844770	1936	1936	1936	1936	128
434	20231213	114300	1444596962	1936	1933	1936	1933	1000
435	20231213	114200	1442661213	1931	1931	1939	1931	2278
436	20231213	114100	1438252691	1945	1945	1945	1945	0
437	20231213	114000	1438252691	1945	1931	1945	1931	40
438	20231213	113900	1438175437	1931	1945	1946	1931	3681
439	20231213	113800	1431012714	1945	1930	1945	1930	12906
440	20231213	113700	1405979262	1920	1920	1920	1920	140
441	20231213	113600	1405710462	1936	1936	1936	1936	0
442	20231213	113500	1405710462	1936	1936	1936	1936	0
443	20231213	113400	1405710462	1936	1936	1936	1936	140
444	20231213	113300	1405439422	1936	1925	1936	1925	4002
445	20231213	113200	1397728564	1925	1924	1925	1924	2156
446	20231213	113100	1393579488	1922	1920	1922	1920	2593
447	20231213	113000	1388600504	1919	1916	1919	1916	1103
448	20231213	112900	1386484156	1916	1916	1916	1916	0
449	20231213	112800	1386484156	1916	1916	1916	1916	99
450	20231213	112700	1386294472	1916	1916	1916	1916	1
451	20231213	112600	1386292556	1920	1920	1920	1920	100
452	20231213	112500	1386100556	1920	1920	1920	1920	0
453	20231213	112400	1386100556	1920	1920	1920	1920	11
454	20231213	112300	1386079436	1920	1918	1920	1918	1000
455	20231213	112200	1384160458	1915	1915	1915	1915	1123
456	20231213	112100	1382009913	1913	1913	1913	1913	21
457	20231213	112000	1381969740	1914	1915	1915	1914	135
458	20231213	111900	1381711346	1915	1915	1915	1915	1209
459	20231213	111800	1379396111	1914	1914	1914	1914	0
460	20231213	111700	1379396111	1914	1914	1914	1913	54
461	20231213	111600	1379292772	1920	1920	1920	1920	15
462	20231213	111500	1379263972	1914	1914	1914	1914	65
463	20231213	111400	1379139562	1914	1914	1914	1914	100
464	20231213	111300	1378948162	1920	1920	1920	1920	0
465	20231213	111200	1378948162	1920	1912	1920	1912	3012
466	20231213	111100	1373165154	1912	1919	1919	1912	16483
467	20231213	111000	1341561267	1920	1921	1921	1920	1927
468	20231213	110900	1337860782	1920	1921	1921	1920	399
469	20231213	110800	1337094321	1921	1921	1921	1921	0
470	20231213	110700	1337094321	1921	1921	1921	1921	0
471	20231213	110600	1337094321	1921	1921	1921	1921	137
472	20231213	110500	1336831144	1921	1921	1921	1921	102
473	20231213	110400	1336635202	1921	1921	1921	1921	180
474	20231213	110300	1336289422	1929	1929	1929	1929	0
475	20231213	110200	1336289422	1929	1929	1929	1929	0
476	20231213	110100	1336289422	1929	1929	1929	1929	75
477	20231213	110000	1336144747	1931	1919	1931	1919	1275
478	20231213	105900	1333698010	1919	1918	1919	1918	1200
479	20231213	105800	1331396395	1918	1934	1934	1918	12217
480	20231213	105700	1307943510	1935	1936	1940	1934	11001
481	20231213	105600	1286655567	1934	1934	1934	1934	0
482	20231213	105500	1286655567	1934	1934	1934	1934	150
483	20231213	105400	1286365467	1935	1936	1936	1934	1811
484	20231213	105300	1282861225	1940	1940	1940	1940	1
485	20231213	105200	1282859285	1934	1940	1940	1934	5100
486	20231213	105100	1272995060	1940	1940	1940	1940	1400
487	20231213	105000	1270279060	1940	1940	1940	1940	93
488	20231213	104900	1270098640	1940	1935	1940	1935	6318
489	20231213	104800	1257841770	1940	1940	1940	1940	0
490	20231213	104700	1257841770	1940	1937	1940	1935	3259
491	20231213	104600	1251533752	1937	1937	1937	1937	0
492	20231213	104500	1251533752	1937	1941	1942	1937	413
493	20231213	104400	1250732889	1941	1938	1941	1936	5479
494	20231213	104300	1240119378	1938	1941	1941	1938	151
495	20231213	104200	1239826290	1941	1939	1941	1939	1532
496	20231213	104100	1236853678	1941	1941	1941	1941	0
497	20231213	104000	1236853678	1941	1941	1941	1941	587
498	20231213	103900	1235714311	1942	1941	1942	1941	1100
499	20231213	103800	1233578112	1942	1942	1942	1942	10
500	20231213	103700	1233558692	1942	1941	1942	1941	583
501	20231213	103600	1232427085	1941	1941	1941	1941	14
502	20231213	103500	1232399911	1940	1938	1940	1938	9686
503	20231213	103400	1213628422	1938	1934	1938	1934	2494
504	20231213	103300	1208797417	1933	1933	1934	1933	320
505	20231213	103200	1208178854	1930	1928	1932	1928	2572
506	20231213	103100	1203217486	1920	1919	1920	1919	147
507	20231213	103000	1202935293	1919	1925	1925	1918	161
508	20231213	102900	1202625549	1925	1925	1925	1925	27
509	20231213	102800	1202573574	1928	1925	1928	1925	2
510	20231213	102700	1202569721	1925	1928	1928	1925	52
511	20231213	102600	1202469471	1925	1927	1928	1925	1055
512	20231213	102500	1200435571	1928	1928	1928	1928	7
513	20231213	102400	1200422075	1916	1924	1926	1916	1439
514	20231213	102300	1197656562	1924	1915	1924	1915	795
515	20231213	102200	1196126991	1915	1914	1915	1914	227
516	20231213	102100	1195692512	1914	1919	1919	1914	5833
517	20231213	102000	1184523430	1926	1920	1926	1920	11
518	20231213	101900	1184502250	1919	1919	1919	1919	7
519	20231213	101800	1184488817	1926	1923	1926	1923	3000
520	20231213	101700	1178715419	1919	1919	1919	1919	200
521	20231213	101600	1178331619	1919	1919	1919	1919	0
522	20231213	101500	1178331619	1919	1919	1919	1919	51
523	20231213	101400	1178233750	1919	1917	1919	1917	3259
524	20231213	101300	1171982386	1912	1914	1914	1912	3702
525	20231213	101200	1164899786	1914	1931	1932	1913	23331
526	20231213	101100	1119901859	1932	1932	1932	1931	5289
527	20231213	101000	1109687759	1936	1932	1936	1932	8795
528	20231213	100900	1092682639	1932	1931	1932	1931	722
529	20231213	100800	1091287740	1931	1941	1941	1931	2947
530	20231213	100700	1085596583	1941	1941	1941	1931	1134
531	20231213	100600	1083396489	1931	1931	1931	1931	408
532	20231213	100500	1082608641	1931	1940	1940	1931	251
533	20231213	100400	1082122169	1940	1941	1941	1940	115
534	20231213	100300	1081898958	1941	1940	1947	1940	2547
535	20231213	100200	1076952913	1938	1939	1939	1932	11174
536	20231213	100100	1055301889	1939	1940	1940	1939	2252
537	20231213	100000	1050933049	1940	1947	1947	1940	1019
538	20231213	095900	1048953802	1940	1952	1952	1940	7558
539	20231213	095800	1034251195	1952	1952	1952	1952	998
540	20231213	095700	1032303099	1952	1948	1952	1948	1182
541	20231213	095600	1029997095	1951	1951	1951	1947	5386
542	20231213	095500	1019497073	1951	1947	1951	1947	2306
543	20231213	095400	1014998443	1947	1951	1951	1944	5732
544	20231213	095300	1003817530	1954	1948	1954	1948	12457
545	20231213	095200	979521889	1950	1944	1950	1944	29803
546	20231213	095100	921436077	1942	1936	1945	1936	16761
547	20231213	095000	888854178	1943	1935	1943	1935	1172
548	20231213	094900	886579204	1944	1944	1945	1935	10338
549	20231213	094800	866518116	1944	1939	1944	1939	31704
550	20231213	094700	804958206	1939	1936	1939	1935	3814
551	20231213	094600	797568022	1936	1931	1936	1931	143
552	20231213	094500	797291743	1937	1933	1937	1933	1019
553	20231213	094400	795320354	1933	1934	1934	1933	3216
554	20231213	094300	789101538	1939	1934	1942	1934	29472
555	20231213	094200	731971264	1934	1923	1934	1923	1670
556	20231213	094100	728743354	1935	1922	1935	1922	15201
557	20231213	094000	699374964	1926	1929	1929	1926	186
558	20231213	093900	699016470	1929	1929	1929	1929	0
559	20231213	093800	699016470	1929	1932	1932	1929	1203
560	20231213	093700	696693019	1931	1913	1931	1912	13393
561	20231213	093600	670887016	1912	1912	1912	1912	20
562	20231213	093500	670848776	1912	1921	1921	1912	6
563	20231213	093400	670837295	1911	1911	1921	1911	982
564	20231213	093300	668958693	1909	1910	1910	1909	248
565	20231213	093200	668485061	1922	1917	1922	1909	8250
566	20231213	093100	652691070	1910	1914	1923	1910	14710
567	20231213	093000	624566411	1924	1924	1924	1924	25
568	20231213	092900	624518311	1924	1923	1924	1913	12625
569	20231213	092800	600313135	1918	1921	1924	1918	2856
570	20231213	092700	594827027	1921	1928	1928	1921	1091
571	20231213	092600	592731209	1921	1928	1928	1921	1042
572	20231213	092500	590722527	1933	1933	1935	1918	7129
573	20231213	092400	576950199	1933	1931	1933	1931	6152
574	20231213	092300	565066787	1931	1924	1931	1924	7153
575	20231213	092200	551278047	1922	1922	1922	1922	500
576	20231213	092100	550317047	1915	1913	1922	1913	4648
577	20231213	092000	541385336	1912	1918	1918	1912	1010
578	20231213	091900	539453828	1918	1911	1918	1911	479
579	20231213	091800	538537930	1922	1903	1922	1903	6534
580	20231213	091700	526009057	1916	1914	1916	1914	1434
581	20231213	091600	523261875	1912	1907	1912	1907	9646
582	20231213	091500	504850049	1907	1899	1907	1899	11
583	20231213	091400	504829152	1899	1907	1908	1899	3861
584	20231213	091300	497473469	1908	1907	1908	1907	1195
585	20231213	091200	495194589	1907	1901	1908	1900	7609
586	20231213	091100	480697478	1911	1906	1912	1898	5316
587	20231213	091000	470577546	1906	1906	1906	1900	9866
588	20231213	090900	451797524	1901	1919	1928	1901	42328
589	20231213	090800	370929014	1930	1933	1934	1915	13277
590	20231213	090700	345398959	1934	1933	1937	1921	1813
591	20231213	090600	341890383	1936	1913	1938	1912	23046
592	20231213	090500	297502075	1912	1925	1932	1911	52635
593	20231213	090400	196569402	1925	1926	1938	1919	29827
594	20231213	090300	139202992	1919	1901	1928	1901	15459
595	20231213	090200	109525458	1906	1892	1906	1881	30525
596	20231213	090100	51612391	1871	1837	1896	1837	17107
597	20231213	090000	19690373	1850	1849	1850	1831	10672