KissMeData/011930/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	185600	1168809097	1923	1923	1923	1923	27953
3	20231206	185500	1168809097	1923	1923	1923	1923	0
4	20231206	185400	1168809097	1923	1923	1923	1923	0
5	20231206	185300	1168809097	1923	1923	1923	1923	0
6	20231206	185200	1168809097	1923	1923	1923	1923	0
7	20231206	185100	1168809097	1923	1923	1923	1923	0
8	20231206	185000	1168809097	1923	1923	1923	1923	0
9	20231206	184900	1168809097	1923	1923	1923	1923	0
10	20231206	184800	1168809097	1923	1923	1923	1923	0
11	20231206	184700	1168809097	1923	1923	1923	1923	0
12	20231206	184600	1168809097	1923	1923	1923	1923	0
13	20231206	184500	1168809097	1923	1923	1923	1923	0
14	20231206	184400	1168809097	1923	1923	1923	1923	0
15	20231206	184300	1168809097	1923	1923	1923	1923	0
16	20231206	184200	1168809097	1923	1923	1923	1923	0
17	20231206	184100	1168809097	1923	1923	1923	1923	0
18	20231206	184000	1168809097	1923	1923	1923	1923	0
19	20231206	183900	1168809097	1923	1923	1923	1923	0
20	20231206	183800	1168809097	1923	1923	1923	1923	0
21	20231206	183700	1168809097	1923	1923	1923	1923	0
22	20231206	183600	1168809097	1923	1923	1923	1923	0
23	20231206	183500	1168809097	1923	1923	1923	1923	0
24	20231206	183400	1168809097	1923	1923	1923	1923	0
25	20231206	183300	1168809097	1923	1923	1923	1923	0
26	20231206	183200	1168809097	1923	1923	1923	1923	0
27	20231206	183100	1168809097	1923	1923	1923	1923	0
28	20231206	183000	1168809097	1923	1923	1923	1923	0
29	20231206	182900	1168809097	1923	1923	1923	1923	0
30	20231206	182800	1168809097	1923	1923	1923	1923	0
31	20231206	182700	1168809097	1923	1923	1923	1923	0
32	20231206	182600	1168809097	1923	1923	1923	1923	27953
33	20231206	182500	1168809097	1923	1923	1923	1923	0
34	20231206	182400	1168809097	1923	1923	1923	1923	0
35	20231206	182300	1168809097	1923	1923	1923	1923	0
36	20231206	182200	1168809097	1923	1923	1923	1923	0
37	20231206	182100	1168809097	1923	1923	1923	1923	0
38	20231206	182000	1168809097	1923	1923	1923	1923	0
39	20231206	181900	1168809097	1923	1923	1923	1923	0
40	20231206	181800	1168809097	1923	1923	1923	1923	0
41	20231206	181700	1168809097	1923	1923	1923	1923	0
42	20231206	181600	1168809097	1923	1923	1923	1923	0
43	20231206	181500	1168809097	1923	1923	1923	1923	0
44	20231206	181400	1168809097	1923	1923	1923	1923	0
45	20231206	181300	1168809097	1923	1923	1923	1923	0
46	20231206	181200	1168809097	1923	1923	1923	1923	0
47	20231206	181100	1168809097	1923	1923	1923	1923	0
48	20231206	181000	1168809097	1923	1923	1923	1923	0
49	20231206	180900	1168809097	1923	1923	1923	1923	0
50	20231206	180800	1168809097	1923	1923	1923	1923	0
51	20231206	180700	1168809097	1923	1923	1923	1923	0
52	20231206	180600	1168809097	1923	1923	1923	1923	0
53	20231206	180500	1168809097	1923	1923	1923	1923	0
54	20231206	180400	1168809097	1923	1923	1923	1923	0
55	20231206	180300	1168809097	1923	1923	1923	1923	0
56	20231206	180200	1168809097	1923	1923	1923	1923	0
57	20231206	180100	1168809097	1923	1923	1923	1923	0
58	20231206	180000	1168809097	1923	1923	1923	1923	0
59	20231206	175900	1168809097	1923	1923	1923	1923	0
60	20231206	175800	1168809097	1923	1923	1923	1923	0
61	20231206	175700	1168809097	1923	1923	1923	1923	0
62	20231206	175600	1168809097	1923	1923	1923	1923	27953
63	20231206	175500	1168809097	1923	1923	1923	1923	0
64	20231206	175400	1168809097	1923	1923	1923	1923	0
65	20231206	175300	1168809097	1923	1923	1923	1923	0
66	20231206	175200	1168809097	1923	1923	1923	1923	0
67	20231206	175100	1168809097	1923	1923	1923	1923	0
68	20231206	175000	1168809097	1923	1923	1923	1923	0
69	20231206	174900	1168809097	1923	1923	1923	1923	0
70	20231206	174800	1168809097	1923	1923	1923	1923	0
71	20231206	174700	1168809097	1923	1923	1923	1923	0
72	20231206	174600	1168809097	1923	1923	1923	1923	0
73	20231206	174500	1168809097	1923	1923	1923	1923	0
74	20231206	174400	1168809097	1923	1923	1923	1923	0
75	20231206	174300	1168809097	1923	1923	1923	1923	0
76	20231206	174200	1168809097	1923	1923	1923	1923	0
77	20231206	174100	1168809097	1923	1923	1923	1923	0
78	20231206	174000	1168809097	1923	1923	1923	1923	0
79	20231206	173900	1168809097	1923	1923	1923	1923	0
80	20231206	173800	1168809097	1923	1923	1923	1923	0
81	20231206	173700	1168809097	1923	1923	1923	1923	0
82	20231206	173600	1168809097	1923	1923	1923	1923	0
83	20231206	173500	1168809097	1923	1923	1923	1923	0
84	20231206	173400	1168809097	1923	1923	1923	1923	0
85	20231206	173300	1168809097	1923	1923	1923	1923	0
86	20231206	173200	1168809097	1923	1923	1923	1923	0
87	20231206	173100	1168809097	1923	1923	1923	1923	0
88	20231206	173000	1168809097	1923	1923	1923	1923	0
89	20231206	172900	1168809097	1923	1923	1923	1923	0
90	20231206	172800	1168809097	1923	1923	1923	1923	0
91	20231206	172700	1168809097	1923	1923	1923	1923	0
92	20231206	172600	1168809097	1923	1923	1923	1923	27953
93	20231206	172500	1168809097	1923	1923	1923	1923	0
94	20231206	172400	1168809097	1923	1923	1923	1923	0
95	20231206	172300	1168809097	1923	1923	1923	1923	0
96	20231206	172200	1168809097	1923	1923	1923	1923	0
97	20231206	172100	1168809097	1923	1923	1923	1923	0
98	20231206	172000	1168809097	1923	1923	1923	1923	0
99	20231206	171900	1168809097	1923	1923	1923	1923	0
100	20231206	171800	1168809097	1923	1923	1923	1923	0
101	20231206	171700	1168809097	1923	1923	1923	1923	0
102	20231206	171600	1168809097	1923	1923	1923	1923	0
103	20231206	171500	1168809097	1923	1923	1923	1923	0
104	20231206	171400	1168809097	1923	1923	1923	1923	0
105	20231206	171300	1168809097	1923	1923	1923	1923	0
106	20231206	171200	1168809097	1923	1923	1923	1923	0
107	20231206	171100	1168809097	1923	1923	1923	1923	0
108	20231206	171000	1168809097	1923	1923	1923	1923	0
109	20231206	170900	1168809097	1923	1923	1923	1923	0
110	20231206	170800	1168809097	1923	1923	1923	1923	0
111	20231206	170700	1168809097	1923	1923	1923	1923	0
112	20231206	170600	1168809097	1923	1923	1923	1923	0
113	20231206	170500	1168809097	1923	1923	1923	1923	0
114	20231206	170400	1168809097	1923	1923	1923	1923	0
115	20231206	170300	1168809097	1923	1923	1923	1923	0
116	20231206	170200	1168809097	1923	1923	1923	1923	0
117	20231206	170100	1168809097	1923	1923	1923	1923	0
118	20231206	170000	1168809097	1923	1923	1923	1923	0
119	20231206	165900	1168809097	1923	1923	1923	1923	0
120	20231206	165800	1168809097	1923	1923	1923	1923	0
121	20231206	165700	1168809097	1923	1923	1923	1923	0
122	20231206	165600	1168809097	1923	1923	1923	1923	27953
123	20231206	165500	1168809097	1923	1923	1923	1923	0
124	20231206	165400	1168809097	1923	1923	1923	1923	0
125	20231206	165300	1168809097	1923	1923	1923	1923	0
126	20231206	165200	1168809097	1923	1923	1923	1923	0
127	20231206	165100	1168809097	1923	1923	1923	1923	0
128	20231206	165000	1168809097	1923	1923	1923	1923	0
129	20231206	164900	1168809097	1923	1923	1923	1923	0
130	20231206	164800	1168809097	1923	1923	1923	1923	0
131	20231206	164700	1168809097	1923	1923	1923	1923	0
132	20231206	164600	1168809097	1923	1923	1923	1923	0
133	20231206	164500	1168809097	1923	1923	1923	1923	0
134	20231206	164400	1168809097	1923	1923	1923	1923	0
135	20231206	164300	1168809097	1923	1923	1923	1923	0
136	20231206	164200	1168809097	1923	1923	1923	1923	0
137	20231206	164100	1168809097	1923	1923	1923	1923	0
138	20231206	164000	1168809097	1923	1923	1923	1923	0
139	20231206	163900	1168809097	1923	1923	1923	1923	0
140	20231206	163800	1168809097	1923	1923	1923	1923	0
141	20231206	163700	1168809097	1923	1923	1923	1923	0
142	20231206	163600	1168809097	1923	1923	1923	1923	0
143	20231206	163500	1168809097	1923	1923	1923	1923	0
144	20231206	163400	1168809097	1923	1923	1923	1923	0
145	20231206	163300	1168809097	1923	1923	1923	1923	0
146	20231206	163200	1168809097	1923	1923	1923	1923	0
147	20231206	163100	1168809097	1923	1923	1923	1923	0
148	20231206	163000	1168809097	1923	1923	1923	1923	0
149	20231206	162900	1168809097	1923	1923	1923	1923	0
150	20231206	162800	1168809097	1923	1923	1923	1923	0
151	20231206	162700	1168809097	1923	1923	1923	1923	0
152	20231206	162600	1168809097	1923	1923	1923	1923	27953
153	20231206	162500	1168809097	1923	1923	1923	1923	0
154	20231206	162400	1168809097	1923	1923	1923	1923	0
155	20231206	162300	1168809097	1923	1923	1923	1923	0
156	20231206	162200	1168809097	1923	1923	1923	1923	0
157	20231206	162100	1168809097	1923	1923	1923	1923	0
158	20231206	162000	1168809097	1923	1923	1923	1923	0
159	20231206	161900	1168809097	1923	1923	1923	1923	0
160	20231206	161800	1168809097	1923	1923	1923	1923	0
161	20231206	161700	1168809097	1923	1923	1923	1923	0
162	20231206	161600	1168809097	1923	1923	1923	1923	0
163	20231206	161500	1168809097	1923	1923	1923	1923	0
164	20231206	161400	1168809097	1923	1923	1923	1923	0
165	20231206	161300	1168809097	1923	1923	1923	1923	0
166	20231206	161200	1168809097	1923	1923	1923	1923	0
167	20231206	161100	1168809097	1923	1923	1923	1923	0
168	20231206	161000	1168809097	1923	1923	1923	1923	0
169	20231206	160900	1168809097	1923	1923	1923	1923	0
170	20231206	160800	1168809097	1923	1923	1923	1923	0
171	20231206	160700	1168809097	1923	1923	1923	1923	0
172	20231206	160600	1168809097	1923	1923	1923	1923	0
173	20231206	160500	1168809097	1923	1923	1923	1923	0
174	20231206	160400	1168809097	1923	1923	1923	1923	0
175	20231206	160300	1168809097	1923	1923	1923	1923	0
176	20231206	160200	1168809097	1923	1923	1923	1923	0
177	20231206	160100	1168809097	1923	1923	1923	1923	0
178	20231206	160000	1168809097	1923	1923	1923	1923	0
179	20231206	155900	1168809097	1923	1923	1923	1923	0
180	20231206	155800	1168809097	1923	1923	1923	1923	0
181	20231206	155700	1168809097	1923	1923	1923	1923	0
182	20231206	155600	1168809097	1923	1923	1923	1923	27953
183	20231206	155500	1168809097	1923	1923	1923	1923	0
184	20231206	155400	1168809097	1923	1923	1923	1923	0
185	20231206	155300	1168809097	1923	1923	1923	1923	0
186	20231206	155200	1168809097	1923	1923	1923	1923	0
187	20231206	155100	1168809097	1923	1923	1923	1923	0
188	20231206	155000	1168809097	1923	1923	1923	1923	0
189	20231206	154900	1168809097	1923	1923	1923	1923	0
190	20231206	154800	1168809097	1923	1923	1923	1923	0
191	20231206	154700	1168809097	1923	1923	1923	1923	0
192	20231206	154600	1168809097	1923	1923	1923	1923	0
193	20231206	154500	1168809097	1923	1923	1923	1923	0
194	20231206	154400	1168809097	1923	1923	1923	1923	0
195	20231206	154300	1168809097	1923	1923	1923	1923	0
196	20231206	154200	1168809097	1923	1923	1923	1923	0
197	20231206	154100	1168809097	1923	1923	1923	1923	0
198	20231206	154000	1168809097	1923	1923	1923	1923	0
199	20231206	153900	1168809097	1923	1923	1923	1923	0
200	20231206	153800	1168809097	1923	1923	1923	1923	0
201	20231206	153700	1168809097	1923	1923	1923	1923	0
202	20231206	153600	1168809097	1923	1923	1923	1923	0
203	20231206	153500	1168809097	1923	1923	1923	1923	0
204	20231206	153400	1168809097	1923	1923	1923	1923	0
205	20231206	153300	1168809097	1923	1923	1923	1923	0
206	20231206	153200	1168809097	1923	1923	1923	1923	0
207	20231206	153100	1168809097	1923	1923	1923	1923	0
208	20231206	153000	1168809097	1923	1923	1923	1923	27953
209	20231206	152900	1115055478	1920	1920	1920	1920	0
210	20231206	152800	1115055478	1920	1920	1920	1920	0
211	20231206	152700	1115055478	1920	1920	1920	1920	0
212	20231206	152600	1115055478	1920	1920	1920	1920	0
213	20231206	152500	1115055478	1920	1920	1920	1920	0
214	20231206	152400	1115055478	1920	1920	1920	1920	0
215	20231206	152300	1115055478	1920	1920	1920	1920	0
216	20231206	152200	1115055478	1920	1920	1920	1920	0
217	20231206	152100	1115055478	1920	1920	1920	1920	0
218	20231206	152000	1115055478	1920	1920	1920	1920	0
219	20231206	151900	1115055478	1920	1920	1920	1919	1440
220	20231206	151800	1112290835	1920	1920	1920	1919	3791
221	20231206	151700	1105012615	1919	1920	1920	1919	899
222	20231206	151600	1103287035	1920	1918	1920	1918	517
223	20231206	151500	1102294815	1919	1918	1919	1918	513
224	20231206	151400	1101310757	1919	1920	1920	1918	583
225	20231206	151300	1100191986	1920	1920	1920	1919	114
226	20231206	151200	1099973127	1920	1920	1920	1918	6240
227	20231206	151100	1087998439	1920	1919	1920	1919	148
228	20231206	151000	1087714301	1919	1919	1920	1919	164
229	20231206	150900	1087399453	1919	1920	1920	1919	44
230	20231206	150800	1087315009	1920	1921	1921	1920	1615
231	20231206	150700	1084214195	1921	1920	1921	1919	930
232	20231206	150600	1082429219	1920	1920	1920	1920	30
233	20231206	150500	1082371619	1920	1919	1920	1919	1379
234	20231206	150400	1079725093	1918	1919	1920	1918	1219
235	20231206	150300	1077385392	1918	1919	1919	1918	702
236	20231206	150200	1076038275	1919	1919	1919	1919	365
237	20231206	150100	1075337840	1919	1919	1920	1918	3198
238	20231206	150000	1069200781	1919	1919	1919	1918	48
239	20231206	145900	1069108680	1919	1920	1920	1917	247
240	20231206	145800	1068634966	1920	1919	1921	1917	20077
241	20231206	145700	1030116363	1919	1920	1920	1919	199
242	20231206	145600	1029734461	1920	1920	1920	1920	555
243	20231206	145500	1028668861	1921	1921	1921	1920	2407
244	20231206	145400	1024045036	1921	1921	1921	1920	65
245	20231206	145300	1023920193	1920	1920	1921	1919	4229
246	20231206	145200	1015800024	1920	1920	1920	1919	1153
247	20231206	145100	1013587286	1919	1920	1920	1919	38
248	20231206	145000	1013514348	1919	1919	1920	1919	1005
249	20231206	144900	1011584780	1920	1919	1920	1919	55
250	20231206	144800	1011479202	1920	1921	1921	1920	1330
251	20231206	144700	1008924632	1921	1919	1921	1919	465
252	20231206	144600	1008031735	1919	1919	1919	1919	464
253	20231206	144500	1007141319	1919	1919	1919	1919	829
254	20231206	144400	1005550468	1919	1920	1921	1919	2422
255	20231206	144300	1000900749	1920	1919	1921	1919	1379
256	20231206	144200	998252861	1920	1919	1920	1919	300
257	20231206	144100	997677123	1919	1919	1919	1919	151
258	20231206	144000	997387354	1920	1919	1921	1919	1206
259	20231206	143900	995071590	1919	1920	1920	1919	1464
260	20231206	143800	992262163	1919	1920	1921	1919	627
261	20231206	143700	991058893	1920	1919	1920	1919	1579
262	20231206	143600	988027493	1919	1919	1920	1919	3863
263	20231206	143500	980611396	1919	1919	1919	1919	849
264	20231206	143400	978982165	1919	1919	1920	1919	2693
265	20231206	143300	973814198	1919	1921	1921	1919	7417
266	20231206	143200	959574110	1921	1920	1921	1920	630
267	20231206	143100	958363902	1921	1920	1921	1920	586
268	20231206	143000	957238280	1920	1921	1921	1920	324
269	20231206	142900	956615899	1920	1921	1921	1920	819
270	20231206	142800	955042611	1921	1921	1921	1920	1521
271	20231206	142700	952120781	1921	1920	1921	1920	1285
272	20231206	142600	949652896	1921	1921	1921	1921	4
273	20231206	142500	949645212	1921	1921	1921	1921	10
274	20231206	142400	949626002	1921	1922	1922	1921	4827
275	20231206	142300	940350033	1922	1922	1922	1922	0
276	20231206	142200	940350033	1922	1923	1923	1922	405
277	20231206	142100	939571572	1923	1922	1923	1922	328
278	20231206	142000	938940908	1923	1923	1923	1922	577
279	20231206	141900	937831338	1922	1923	1923	1922	130
280	20231206	141800	937581378	1922	1923	1923	1922	271
281	20231206	141700	937060509	1923	1923	1923	1923	160
282	20231206	141600	936752829	1921	1922	1922	1921	168
283	20231206	141500	936429944	1922	1922	1922	1922	1340
284	20231206	141400	933854464	1922	1922	1922	1922	92
285	20231206	141300	933677640	1922	1922	1922	1922	134
286	20231206	141200	933420092	1922	1921	1922	1921	1319
287	20231206	141100	930885204	1922	1922	1922	1922	12
288	20231206	141000	930862140	1922	1922	1922	1922	0
289	20231206	140900	930862140	1922	1922	1922	1922	3
290	20231206	140800	930856374	1922	1920	1922	1920	100
291	20231206	140700	930664372	1920	1920	1920	1920	481
292	20231206	140600	929740852	1920	1920	1920	1920	244
293	20231206	140500	929272372	1920	1920	1920	1920	322
294	20231206	140400	928654132	1920	1920	1920	1920	7
295	20231206	140300	928640692	1920	1920	1920	1920	1
296	20231206	140200	928638772	1918	1918	1918	1918	0
297	20231206	140100	928638772	1918	1919	1920	1918	1421
298	20231206	140000	925912169	1919	1919	1919	1919	150
299	20231206	135900	925624319	1920	1919	1920	1919	325
300	20231206	135800	925000643	1920	1920	1922	1920	970
301	20231206	135700	923137243	1923	1922	1923	1922	89
302	20231206	135600	922966182	1923	1922	1923	1922	150
303	20231206	135500	922677752	1923	1922	1923	1919	4597
304	20231206	135400	913844704	1922	1923	1923	1922	725
305	20231206	135300	912451129	1923	1923	1923	1923	63
306	20231206	135200	912329980	1923	1923	1923	1922	507
307	20231206	135100	911355029	1923	1922	1923	1922	506
308	20231206	135000	910382491	1923	1923	1923	1922	716
309	20231206	134900	909006144	1923	1922	1923	1922	83
310	20231206	134800	908846615	1922	1922	1922	1922	3717
311	20231206	134700	901702541	1922	1922	1922	1922	205
312	20231206	134600	901308531	1920	1921	1921	1920	1066
313	20231206	134500	899261745	1921	1921	1922	1921	676
314	20231206	134400	897963146	1920	1920	1920	1920	128
315	20231206	134300	897717386	1922	1920	1922	1920	1484
316	20231206	134200	894868098	1920	1920	1920	1920	10
317	20231206	134100	894848898	1920	1917	1920	1917	2409
318	20231206	134000	890230836	1917	1917	1917	1917	1101
319	20231206	133900	888120219	1917	1920	1920	1917	59
320	20231206	133800	888007077	1918	1919	1919	1918	2957
321	20231206	133700	882335272	1919	1919	1919	1919	26
322	20231206	133600	882285378	1919	1919	1919	1919	19
323	20231206	133500	882248917	1919	1918	1919	1918	5
324	20231206	133400	882239323	1919	1919	1919	1919	1856
325	20231206	133300	878677659	1919	1919	1919	1919	6
326	20231206	133200	878666145	1918	1919	1919	1918	13
327	20231206	133100	878641209	1919	1919	1919	1919	2959
328	20231206	133000	872962888	1919	1920	1920	1919	2050
329	20231206	132900	869027686	1922	1922	1922	1922	4
330	20231206	132800	869019998	1921	1922	1922	1921	882
331	20231206	132700	867325448	1922	1922	1922	1922	1877
332	20231206	132600	863717854	1922	1921	1922	1921	212
333	20231206	132500	863310552	1921	1921	1921	1921	297
334	20231206	132400	862740015	1921	1921	1921	1921	297
335	20231206	132300	862169478	1921	1922	1922	1921	1397
336	20231206	132200	859485213	1922	1920	1922	1920	546
337	20231206	132100	858435823	1922	1922	1922	1920	467
338	20231206	132000	857539153	1922	1920	1922	1920	1247
339	20231206	131900	855144789	1922	1922	1922	1922	226
340	20231206	131800	854710417	1922	1920	1922	1919	2842
341	20231206	131700	849251408	1921	1921	1921	1921	3
342	20231206	131600	849245645	1920	1921	1921	1920	515
343	20231206	131500	848256830	1920	1921	1921	1920	68
344	20231206	131400	848126266	1920	1921	1921	1920	5970
345	20231206	131300	836663840	1921	1921	1921	1921	117
346	20231206	131200	836439083	1921	1921	1921	1921	54
347	20231206	131100	836335349	1921	1922	1922	1921	35
348	20231206	131000	836268094	1921	1920	1921	1920	610
349	20231206	130900	835096884	1920	1922	1922	1920	63
350	20231206	130800	834975918	1920	1920	1920	1920	4085
351	20231206	130700	827132718	1921	1922	1922	1921	113
352	20231206	130600	826915632	1922	1921	1922	1920	468
353	20231206	130500	826016783	1922	1922	1922	1922	53
354	20231206	130400	825914917	1921	1921	1921	1921	980
355	20231206	130300	824032337	1920	1921	1921	1920	183
356	20231206	130200	823680827	1921	1921	1921	1920	74
357	20231206	130100	823538695	1921	1922	1922	1921	107
358	20231206	130000	823333143	1922	1921	1922	1921	414
359	20231206	125900	822537847	1921	1921	1921	1920	341
360	20231206	125800	821882896	1921	1920	1921	1920	498
361	20231206	125700	820926393	1920	1921	1921	1920	855
362	20231206	125600	819284638	1922	1921	1922	1921	104
363	20231206	125500	819084850	1921	1921	1921	1921	607
364	20231206	125400	817918803	1922	1922	1922	1921	1137
365	20231206	125300	815734619	1922	1922	1922	1922	1854
366	20231206	125200	812171231	1922	1922	1922	1921	29
367	20231206	125100	812115498	1923	1923	1923	1923	312
368	20231206	125000	811515522	1923	1922	1923	1922	407
369	20231206	124900	810733162	1923	1923	1923	1923	20
370	20231206	124800	810694702	1923	1923	1923	1922	250
371	20231206	124700	810214122	1923	1923	1923	1923	10
372	20231206	124600	810194892	1923	1923	1923	1922	3761
373	20231206	124500	802965646	1923	1923	1923	1922	1407
374	20231206	124400	800261179	1923	1923	1923	1923	202
375	20231206	124300	799872733	1924	1924	1924	1924	925
376	20231206	124200	798093033	1924	1924	1924	1922	4028
377	20231206	124100	790345768	1924	1925	1925	1924	1136
378	20231206	124000	788159954	1925	1925	1925	1925	7
379	20231206	123900	788146479	1925	1923	1925	1923	388
380	20231206	123800	787399589	1923	1925	1925	1923	314
381	20231206	123700	786795700	1925	1924	1925	1924	1353
382	20231206	123600	784191176	1925	1924	1925	1924	295
383	20231206	123500	783623341	1924	1924	1924	1924	0
384	20231206	123400	783623341	1924	1923	1924	1923	447
385	20231206	123300	782763494	1923	1923	1923	1923	1
386	20231206	123200	782761571	1923	1925	1925	1922	869
387	20231206	123100	781090745	1923	1923	1923	1923	404
388	20231206	123000	780313853	1923	1925	1925	1923	1373
389	20231206	122900	777672294	1925	1925	1925	1925	31
390	20231206	122800	777612619	1924	1924	1924	1923	262
391	20231206	122700	777108532	1924	1924	1924	1924	90
392	20231206	122600	776935372	1924	1926	1926	1924	264
393	20231206	122500	776427428	1924	1925	1925	1924	3255
394	20231206	122400	770162553	1925	1925	1925	1925	127
395	20231206	122300	769918078	1925	1925	1925	1925	61
396	20231206	122200	769800653	1925	1925	1925	1925	680
397	20231206	122100	768491653	1925	1925	1925	1924	53
398	20231206	122000	768389678	1925	1923	1925	1922	169
399	20231206	121900	768064677	1923	1923	1923	1923	353
400	20231206	121800	767385858	1923	1925	1925	1922	1103
401	20231206	121700	765264557	1925	1924	1925	1924	52
402	20231206	121600	765164458	1923	1925	1925	1923	981
403	20231206	121500	763277584	1925	1924	1925	1924	15
404	20231206	121400	763248717	1924	1925	1925	1924	555
405	20231206	121300	762180844	1924	1926	1926	1924	2211
406	20231206	121200	757924859	1926	1926	1926	1926	8
407	20231206	121100	757909451	1926	1926	1926	1926	0
408	20231206	121000	757909451	1926	1925	1926	1925	807
409	20231206	120900	756355175	1925	1925	1926	1925	3396
410	20231206	120800	749816667	1926	1926	1926	1926	93
411	20231206	120700	749637549	1926	1925	1926	1925	324
412	20231206	120600	749013640	1926	1925	1926	1925	1507
413	20231206	120500	746112565	1925	1925	1925	1925	0
414	20231206	120400	746112565	1925	1925	1925	1925	118
415	20231206	120300	745885415	1925	1925	1925	1925	230
416	20231206	120200	745442665	1925	1925	1925	1925	602
417	20231206	120100	744283815	1923	1923	1923	1923	1
418	20231206	120000	744281892	1925	1925	1925	1925	37
419	20231206	115900	744210667	1925	1925	1925	1925	113
420	20231206	115800	743993142	1925	1924	1925	1924	1403
421	20231206	115700	741293500	1925	1925	1925	1924	228
422	20231206	115600	740854677	1925	1925	1925	1925	1570
423	20231206	115500	737832427	1924	1925	1925	1924	940
424	20231206	115400	736023458	1925	1925	1925	1925	194
425	20231206	115300	735650008	1925	1925	1925	1924	13
426	20231206	115200	735624987	1925	1925	1925	1925	490
427	20231206	115100	734681737	1925	1925	1926	1925	751
428	20231206	115000	733236051	1925	1926	1926	1925	3158
429	20231206	114900	727156759	1926	1926	1927	1925	117
430	20231206	114800	726931480	1927	1926	1927	1925	3713
431	20231206	114700	719780219	1926	1924	1926	1923	4548
432	20231206	114600	711027198	1924	1922	1924	1922	1542
433	20231206	114500	708062923	1923	1923	1923	1923	507
434	20231206	114400	707087962	1923	1922	1923	1922	701
435	20231206	114300	705740609	1922	1922	1922	1922	4169
436	20231206	114200	697727791	1922	1923	1923	1922	959
437	20231206	114100	695884443	1921	1921	1923	1921	6243
438	20231206	114000	683880941	1921	1921	1921	1921	5256
439	20231206	113900	673784165	1921	1920	1921	1919	486
440	20231206	113800	672851017	1920	1920	1920	1920	5670
441	20231206	113700	661964617	1920	1920	1920	1920	551
442	20231206	113600	660906697	1920	1919	1920	1918	1860
443	20231206	113500	657337366	1919	1919	1919	1919	77
444	20231206	113400	657189603	1919	1919	1919	1919	301
445	20231206	113300	656611984	1919	1919	1919	1918	2220
446	20231206	113200	652351811	1919	1919	1919	1918	23
447	20231206	113100	652307675	1919	1918	1919	1918	1439
448	20231206	113000	649547289	1919	1919	1919	1918	395
449	20231206	112900	648789290	1918	1919	1920	1918	1326
450	20231206	112800	646245623	1919	1919	1919	1918	98
451	20231206	112700	646057569	1919	1919	1920	1919	961
452	20231206	112600	644213409	1918	1919	1921	1918	6461
453	20231206	112500	631809998	1919	1919	1919	1918	128
454	20231206	112400	631564373	1919	1918	1919	1918	51
455	20231206	112300	631466554	1919	1918	1919	1918	45
456	20231206	112200	631380242	1918	1917	1918	1917	1906
457	20231206	112100	627725782	1917	1917	1917	1917	54
458	20231206	112000	627622264	1917	1916	1917	1915	69
459	20231206	111900	627490064	1916	1915	1916	1915	2440
460	20231206	111800	622817461	1915	1915	1915	1915	1014
461	20231206	111700	620875651	1915	1914	1915	1914	357
462	20231206	111600	620192303	1915	1914	1915	1913	4907
463	20231206	111500	610797231	1913	1916	1917	1913	4099
464	20231206	111400	602949076	1916	1916	1917	1916	301
465	20231206	111300	602372309	1917	1915	1917	1915	33
466	20231206	111200	602309112	1915	1916	1916	1915	1008
467	20231206	111100	600377791	1917	1917	1917	1917	2711
468	20231206	111000	595180804	1917	1917	1917	1916	19
469	20231206	110900	595144391	1915	1916	1917	1915	1066
470	20231206	110800	593101938	1916	1915	1916	1915	1956
471	20231206	110700	589356147	1915	1914	1915	1913	741
472	20231206	110600	587937646	1915	1915	1915	1915	35
473	20231206	110500	587870621	1915	1915	1915	1913	105
474	20231206	110400	587669594	1915	1913	1915	1913	318
475	20231206	110300	587061242	1913	1915	1916	1912	10065
476	20231206	110200	567806850	1916	1916	1916	1915	4461
477	20231206	110100	559263339	1916	1916	1916	1915	1060
478	20231206	110000	557232386	1916	1916	1917	1916	1338
479	20231206	105900	554668727	1916	1915	1917	1915	1023
480	20231206	105800	552708655	1915	1916	1916	1915	618
481	20231206	105700	551524655	1915	1915	1917	1915	2909
482	20231206	105600	545952545	1915	1916	1916	1915	62
483	20231206	105500	545833760	1915	1915	1916	1915	82
484	20231206	105400	545676728	1915	1915	1916	1915	3712
485	20231206	105300	538568043	1915	1916	1916	1915	2107
486	20231206	105200	534531551	1915	1915	1915	1915	675
487	20231206	105100	533238926	1915	1916	1917	1914	4822
488	20231206	105000	524004293	1916	1917	1917	1916	936
489	20231206	104900	522210915	1917	1917	1917	1917	26
490	20231206	104800	522161073	1917	1918	1918	1916	33
491	20231206	104700	522097818	1918	1918	1919	1917	3502
492	20231206	104600	515379607	1918	1918	1918	1918	2017
493	20231206	104500	511511001	1918	1913	1918	1913	7234
494	20231206	104400	497655852	1913	1912	1913	1912	316
495	20231206	104300	497051605	1912	1911	1912	1911	22
496	20231206	104200	497009551	1911	1912	1912	1911	3578
497	20231206	104100	490168422	1914	1912	1914	1912	32
498	20231206	104000	490107206	1912	1913	1914	1912	6043
499	20231206	103900	478547493	1912	1913	1913	1912	405
500	20231206	103800	477773128	1913	1913	1913	1913	51
501	20231206	103700	477675565	1912	1912	1913	1912	510
502	20231206	103600	476700434	1914	1914	1914	1912	695
503	20231206	103500	475371404	1912	1914	1914	1912	103
504	20231206	103400	475174462	1912	1914	1914	1911	686
505	20231206	103300	473862787	1914	1913	1914	1913	1048
506	20231206	103200	471857927	1914	1915	1916	1914	752
507	20231206	103100	470418033	1915	1916	1916	1915	3668
508	20231206	103000	463390607	1916	1910	1916	1910	4999
509	20231206	102900	453826783	1910	1910	1910	1909	60
510	20231206	102800	453712190	1910	1909	1910	1908	1529
511	20231206	102700	450794008	1909	1909	1909	1909	1454
512	20231206	102600	448018322	1909	1911	1911	1909	58
513	20231206	102500	447907548	1910	1911	1911	1910	1154
514	20231206	102400	445703404	1911	1911	1911	1910	1014
515	20231206	102300	443766662	1910	1911	1911	1910	1386
516	20231206	102200	441119371	1911	1910	1911	1910	55
517	20231206	102100	441014310	1910	1910	1910	1910	1955
518	20231206	102000	437280260	1910	1910	1910	1909	831
519	20231206	101900	435693180	1909	1909	1910	1908	64
520	20231206	101800	435571030	1909	1909	1909	1908	1032
521	20231206	101700	433601442	1909	1909	1909	1909	63
522	20231206	101600	433481175	1909	1905	1909	1905	772
523	20231206	101500	432008522	1905	1909	1909	1905	3934
524	20231206	101400	424510896	1908	1910	1910	1908	1551
525	20231206	101300	421549352	1910	1914	1914	1910	2563
526	20231206	101200	416653602	1914	1916	1916	1914	2098
527	20231206	101100	412636247	1916	1916	1917	1916	4773
528	20231206	101000	403491177	1916	1914	1916	1914	2936
529	20231206	100900	397869675	1913	1903	1913	1903	26309
530	20231206	100800	347678139	1903	1901	1903	1901	709
531	20231206	100700	346328926	1903	1902	1904	1902	4361
532	20231206	100600	338030710	1902	1901	1903	1901	223
533	20231206	100500	337606587	1902	1901	1902	1900	8445
534	20231206	100400	321550906	1901	1900	1901	1900	301
535	20231206	100300	320979005	1901	1900	1901	1900	480
536	20231206	100200	320067004	1900	1901	1901	1900	10203
537	20231206	100100	300680329	1901	1901	1901	1901	142
538	20231206	100000	300410387	1900	1900	1900	1899	1694
539	20231206	095900	297191951	1901	1900	1901	1899	1769
540	20231206	095800	293830614	1900	1899	1900	1899	143
541	20231206	095700	293559043	1899	1899	1901	1899	5733
542	20231206	095600	282671112	1899	1900	1900	1899	1395
543	20231206	095500	280020632	1900	1899	1901	1898	5120
544	20231206	095400	270297740	1899	1898	1899	1898	3291
545	20231206	095300	264049331	1898	1898	1898	1897	846
546	20231206	095200	262443706	1898	1898	1898	1898	481
547	20231206	095100	261530768	1898	1898	1898	1897	4440
548	20231206	095000	253107448	1898	1898	1898	1898	4164
549	20231206	094900	245204176	1898	1897	1898	1896	1138
550	20231206	094800	243045407	1897	1897	1898	1897	1169
551	20231206	094700	240827680	1898	1897	1898	1897	947
552	20231206	094600	239030364	1896	1896	1896	1896	388
553	20231206	094500	238294716	1897	1898	1898	1897	4613
554	20231206	094400	229542745	1898	1897	1898	1897	1068
555	20231206	094300	227515708	1899	1899	1899	1897	462
556	20231206	094200	226638766	1897	1899	1899	1897	9477
557	20231206	094100	208654456	1899	1899	1899	1898	44
558	20231206	094000	208570910	1899	1899	1899	1898	1070
559	20231206	093900	206539430	1899	1898	1899	1898	136
560	20231206	093800	206281266	1898	1898	1899	1898	1768
561	20231206	093700	202925488	1898	1900	1900	1898	1492
562	20231206	093600	200092263	1900	1900	1900	1898	1615
563	20231206	093500	197023981	1900	1899	1900	1898	697
564	20231206	093400	195700433	1899	1899	1899	1898	1719
565	20231206	093300	192436317	1899	1899	1899	1899	60
566	20231206	093200	192322377	1899	1900	1900	1898	1215
567	20231206	093100	190015966	1900	1898	1900	1897	1843
568	20231206	093000	186519026	1898	1898	1898	1898	528
569	20231206	092900	185516882	1897	1899	1899	1897	9423
570	20231206	092800	167632457	1900	1901	1901	1900	10156
571	20231206	092700	148336044	1900	1900	1901	1900	1547
572	20231206	092600	145396138	1900	1901	1901	1900	1205
573	20231206	092500	143105534	1901	1902	1902	1901	2731
574	20231206	092400	137913603	1902	1903	1903	1902	441
575	20231206	092300	137074812	1902	1901	1903	1901	2830
576	20231206	092200	131694798	1901	1901	1901	1900	774
577	20231206	092100	130223988	1901	1901	1901	1901	1542
578	20231206	092000	127292646	1901	1901	1901	1901	2660
579	20231206	091900	122235986	1903	1903	1903	1902	2954
580	20231206	091800	116616006	1903	1904	1904	1903	1020
581	20231206	091700	114674430	1904	1905	1905	1903	1145
582	20231206	091600	112494125	1905	1905	1905	1903	1887
583	20231206	091500	108900057	1905	1903	1905	1902	308
584	20231206	091400	108313920	1905	1900	1905	1900	5186
585	20231206	091300	98446808	1900	1900	1900	1899	3681
586	20231206	091200	91453347	1899	1899	1900	1899	2507
587	20231206	091100	86691871	1899	1900	1900	1899	258
588	20231206	091000	86201727	1900	1898	1900	1898	645
589	20231206	090900	84976799	1898	1898	1899	1897	253
590	20231206	090800	84496704	1898	1899	1899	1897	4697
591	20231206	090700	75580026	1899	1900	1900	1899	4665
592	20231206	090600	66716716	1900	1898	1900	1898	252
593	20231206	090500	66238116	1898	1902	1902	1897	8639
594	20231206	090400	49825753	1900	1904	1905	1900	8760
595	20231206	090300	33166363	1903	1902	1903	1902	3624
596	20231206	090200	26271190	1902	1901	1903	1900	2700
597	20231206	090100	21137417	1900	1901	1903	1900	4709
598	20231206	090000	12185741	1900	1897	1902	1897	6376