KissMeData/032280/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191200	80158063	1944	1944	1944	1944	1001
3	20231222	191100	80158063	1944	1944	1944	1944	0
4	20231222	191000	80158063	1944	1944	1944	1944	0
5	20231222	190900	80158063	1944	1944	1944	1944	0
6	20231222	190800	80158063	1944	1944	1944	1944	0
7	20231222	190700	80158063	1944	1944	1944	1944	0
8	20231222	190600	80158063	1944	1944	1944	1944	0
9	20231222	190500	80158063	1944	1944	1944	1944	0
10	20231222	190400	80158063	1944	1944	1944	1944	0
11	20231222	190300	80158063	1944	1944	1944	1944	0
12	20231222	190200	80158063	1944	1944	1944	1944	0
13	20231222	190100	80158063	1944	1944	1944	1944	0
14	20231222	190000	80158063	1944	1944	1944	1944	0
15	20231222	185900	80158063	1944	1944	1944	1944	0
16	20231222	185800	80158063	1944	1944	1944	1944	0
17	20231222	185700	80158063	1944	1944	1944	1944	0
18	20231222	185600	80158063	1944	1944	1944	1944	0
19	20231222	185500	80158063	1944	1944	1944	1944	0
20	20231222	185400	80158063	1944	1944	1944	1944	0
21	20231222	185300	80158063	1944	1944	1944	1944	0
22	20231222	185200	80158063	1944	1944	1944	1944	0
23	20231222	185100	80158063	1944	1944	1944	1944	0
24	20231222	185000	80158063	1944	1944	1944	1944	0
25	20231222	184900	80158063	1944	1944	1944	1944	0
26	20231222	184800	80158063	1944	1944	1944	1944	0
27	20231222	184700	80158063	1944	1944	1944	1944	0
28	20231222	184600	80158063	1944	1944	1944	1944	0
29	20231222	184500	80158063	1944	1944	1944	1944	0
30	20231222	184400	80158063	1944	1944	1944	1944	0
31	20231222	184300	80158063	1944	1944	1944	1944	0
32	20231222	184200	80158063	1944	1944	1944	1944	1001
33	20231222	184100	80158063	1944	1944	1944	1944	0
34	20231222	184000	80158063	1944	1944	1944	1944	0
35	20231222	183900	80158063	1944	1944	1944	1944	0
36	20231222	183800	80158063	1944	1944	1944	1944	0
37	20231222	183700	80158063	1944	1944	1944	1944	0
38	20231222	183600	80158063	1944	1944	1944	1944	0
39	20231222	183500	80158063	1944	1944	1944	1944	0
40	20231222	183400	80158063	1944	1944	1944	1944	0
41	20231222	183300	80158063	1944	1944	1944	1944	0
42	20231222	183200	80158063	1944	1944	1944	1944	0
43	20231222	183100	80158063	1944	1944	1944	1944	0
44	20231222	183000	80158063	1944	1944	1944	1944	0
45	20231222	182900	80158063	1944	1944	1944	1944	0
46	20231222	182800	80158063	1944	1944	1944	1944	0
47	20231222	182700	80158063	1944	1944	1944	1944	0
48	20231222	182600	80158063	1944	1944	1944	1944	0
49	20231222	182500	80158063	1944	1944	1944	1944	0
50	20231222	182400	80158063	1944	1944	1944	1944	0
51	20231222	182300	80158063	1944	1944	1944	1944	0
52	20231222	182200	80158063	1944	1944	1944	1944	0
53	20231222	182100	80158063	1944	1944	1944	1944	0
54	20231222	182000	80158063	1944	1944	1944	1944	0
55	20231222	181900	80158063	1944	1944	1944	1944	0
56	20231222	181800	80158063	1944	1944	1944	1944	0
57	20231222	181700	80158063	1944	1944	1944	1944	0
58	20231222	181600	80158063	1944	1944	1944	1944	0
59	20231222	181500	80158063	1944	1944	1944	1944	0
60	20231222	181400	80158063	1944	1944	1944	1944	0
61	20231222	181300	80158063	1944	1944	1944	1944	0
62	20231222	181200	80158063	1944	1944	1944	1944	1001
63	20231222	181100	80158063	1944	1944	1944	1944	0
64	20231222	181000	80158063	1944	1944	1944	1944	0
65	20231222	180900	80158063	1944	1944	1944	1944	0
66	20231222	180800	80158063	1944	1944	1944	1944	0
67	20231222	180700	80158063	1944	1944	1944	1944	0
68	20231222	180600	80158063	1944	1944	1944	1944	0
69	20231222	180500	80158063	1944	1944	1944	1944	0
70	20231222	180400	80158063	1944	1944	1944	1944	0
71	20231222	180300	80158063	1944	1944	1944	1944	0
72	20231222	180200	80158063	1944	1944	1944	1944	0
73	20231222	180100	80158063	1944	1944	1944	1944	0
74	20231222	180000	80158063	1944	1944	1944	1944	0
75	20231222	175900	80158063	1944	1944	1944	1944	0
76	20231222	175800	80158063	1944	1944	1944	1944	0
77	20231222	175700	80158063	1944	1944	1944	1944	0
78	20231222	175600	80158063	1944	1944	1944	1944	0
79	20231222	175500	80158063	1944	1944	1944	1944	0
80	20231222	175400	80158063	1944	1944	1944	1944	0
81	20231222	175300	80158063	1944	1944	1944	1944	0
82	20231222	175200	80158063	1944	1944	1944	1944	0
83	20231222	175100	80158063	1944	1944	1944	1944	0
84	20231222	175000	80158063	1944	1944	1944	1944	0
85	20231222	174900	80158063	1944	1944	1944	1944	0
86	20231222	174800	80158063	1944	1944	1944	1944	0
87	20231222	174700	80158063	1944	1944	1944	1944	0
88	20231222	174600	80158063	1944	1944	1944	1944	0
89	20231222	174500	80158063	1944	1944	1944	1944	0
90	20231222	174400	80158063	1944	1944	1944	1944	0
91	20231222	174300	80158063	1944	1944	1944	1944	0
92	20231222	174200	80158063	1944	1944	1944	1944	1001
93	20231222	174100	80158063	1944	1944	1944	1944	0
94	20231222	174000	80158063	1944	1944	1944	1944	0
95	20231222	173900	80158063	1944	1944	1944	1944	0
96	20231222	173800	80158063	1944	1944	1944	1944	0
97	20231222	173700	80158063	1944	1944	1944	1944	0
98	20231222	173600	80158063	1944	1944	1944	1944	0
99	20231222	173500	80158063	1944	1944	1944	1944	0
100	20231222	173400	80158063	1944	1944	1944	1944	0
101	20231222	173300	80158063	1944	1944	1944	1944	0
102	20231222	173200	80158063	1944	1944	1944	1944	0
103	20231222	173100	80158063	1944	1944	1944	1944	0
104	20231222	173000	80158063	1944	1944	1944	1944	0
105	20231222	172900	80158063	1944	1944	1944	1944	0
106	20231222	172800	80158063	1944	1944	1944	1944	0
107	20231222	172700	80158063	1944	1944	1944	1944	0
108	20231222	172600	80158063	1944	1944	1944	1944	0
109	20231222	172500	80158063	1944	1944	1944	1944	0
110	20231222	172400	80158063	1944	1944	1944	1944	0
111	20231222	172300	80158063	1944	1944	1944	1944	0
112	20231222	172200	80158063	1944	1944	1944	1944	0
113	20231222	172100	80158063	1944	1944	1944	1944	0
114	20231222	172000	80158063	1944	1944	1944	1944	0
115	20231222	171900	80158063	1944	1944	1944	1944	0
116	20231222	171800	80158063	1944	1944	1944	1944	0
117	20231222	171700	80158063	1944	1944	1944	1944	0
118	20231222	171600	80158063	1944	1944	1944	1944	0
119	20231222	171500	80158063	1944	1944	1944	1944	0
120	20231222	171400	80158063	1944	1944	1944	1944	0
121	20231222	171300	80158063	1944	1944	1944	1944	0
122	20231222	171200	80158063	1944	1944	1944	1944	1001
123	20231222	171100	80158063	1944	1944	1944	1944	0
124	20231222	171000	80158063	1944	1944	1944	1944	0
125	20231222	170900	80158063	1944	1944	1944	1944	0
126	20231222	170800	80158063	1944	1944	1944	1944	0
127	20231222	170700	80158063	1944	1944	1944	1944	0
128	20231222	170600	80158063	1944	1944	1944	1944	0
129	20231222	170500	80158063	1944	1944	1944	1944	0
130	20231222	170400	80158063	1944	1944	1944	1944	0
131	20231222	170300	80158063	1944	1944	1944	1944	0
132	20231222	170200	80158063	1944	1944	1944	1944	0
133	20231222	170100	80158063	1944	1944	1944	1944	0
134	20231222	170000	80158063	1944	1944	1944	1944	0
135	20231222	165900	80158063	1944	1944	1944	1944	0
136	20231222	165800	80158063	1944	1944	1944	1944	0
137	20231222	165700	80158063	1944	1944	1944	1944	0
138	20231222	165600	80158063	1944	1944	1944	1944	0
139	20231222	165500	80158063	1944	1944	1944	1944	0
140	20231222	165400	80158063	1944	1944	1944	1944	0
141	20231222	165300	80158063	1944	1944	1944	1944	0
142	20231222	165200	80158063	1944	1944	1944	1944	0
143	20231222	165100	80158063	1944	1944	1944	1944	0
144	20231222	165000	80158063	1944	1944	1944	1944	0
145	20231222	164900	80158063	1944	1944	1944	1944	0
146	20231222	164800	80158063	1944	1944	1944	1944	0
147	20231222	164700	80158063	1944	1944	1944	1944	0
148	20231222	164600	80158063	1944	1944	1944	1944	0
149	20231222	164500	80158063	1944	1944	1944	1944	0
150	20231222	164400	80158063	1944	1944	1944	1944	0
151	20231222	164300	80158063	1944	1944	1944	1944	0
152	20231222	164200	80158063	1944	1944	1944	1944	1001
153	20231222	164100	80158063	1944	1944	1944	1944	0
154	20231222	164000	80158063	1944	1944	1944	1944	0
155	20231222	163900	80158063	1944	1944	1944	1944	0
156	20231222	163800	80158063	1944	1944	1944	1944	0
157	20231222	163700	80158063	1944	1944	1944	1944	0
158	20231222	163600	80158063	1944	1944	1944	1944	0
159	20231222	163500	80158063	1944	1944	1944	1944	0
160	20231222	163400	80158063	1944	1944	1944	1944	0
161	20231222	163300	80158063	1944	1944	1944	1944	0
162	20231222	163200	80158063	1944	1944	1944	1944	0
163	20231222	163100	80158063	1944	1944	1944	1944	0
164	20231222	163000	80158063	1944	1944	1944	1944	0
165	20231222	162900	80158063	1944	1944	1944	1944	0
166	20231222	162800	80158063	1944	1944	1944	1944	0
167	20231222	162700	80158063	1944	1944	1944	1944	0
168	20231222	162600	80158063	1944	1944	1944	1944	0
169	20231222	162500	80158063	1944	1944	1944	1944	0
170	20231222	162400	80158063	1944	1944	1944	1944	0
171	20231222	162300	80158063	1944	1944	1944	1944	0
172	20231222	162200	80158063	1944	1944	1944	1944	0
173	20231222	162100	80158063	1944	1944	1944	1944	0
174	20231222	162000	80158063	1944	1944	1944	1944	0
175	20231222	161900	80158063	1944	1944	1944	1944	0
176	20231222	161800	80158063	1944	1944	1944	1944	0
177	20231222	161700	80158063	1944	1944	1944	1944	0
178	20231222	161600	80158063	1944	1944	1944	1944	0
179	20231222	161500	80158063	1944	1944	1944	1944	0
180	20231222	161400	80158063	1944	1944	1944	1944	0
181	20231222	161300	80158063	1944	1944	1944	1944	0
182	20231222	161200	80158063	1944	1944	1944	1944	1001
183	20231222	161100	80158063	1944	1944	1944	1944	0
184	20231222	161000	80158063	1944	1944	1944	1944	0
185	20231222	160900	80158063	1944	1944	1944	1944	0
186	20231222	160800	80158063	1944	1944	1944	1944	0
187	20231222	160700	80158063	1944	1944	1944	1944	0
188	20231222	160600	80158063	1944	1944	1944	1944	0
189	20231222	160500	80158063	1944	1944	1944	1944	0
190	20231222	160400	80158063	1944	1944	1944	1944	0
191	20231222	160300	80158063	1944	1944	1944	1944	0
192	20231222	160200	80158063	1944	1944	1944	1944	0
193	20231222	160100	80158063	1944	1944	1944	1944	0
194	20231222	160000	80158063	1944	1944	1944	1944	0
195	20231222	155900	80158063	1944	1944	1944	1944	0
196	20231222	155800	80158063	1944	1944	1944	1944	0
197	20231222	155700	80158063	1944	1944	1944	1944	0
198	20231222	155600	80158063	1944	1944	1944	1944	0
199	20231222	155500	80158063	1944	1944	1944	1944	0
200	20231222	155400	80158063	1944	1944	1944	1944	0
201	20231222	155300	80158063	1944	1944	1944	1944	0
202	20231222	155200	80158063	1944	1944	1944	1944	0
203	20231222	155100	80158063	1944	1944	1944	1944	0
204	20231222	155000	80158063	1944	1944	1944	1944	0
205	20231222	154900	80158063	1944	1944	1944	1944	0
206	20231222	154800	80158063	1944	1944	1944	1944	0
207	20231222	154700	80158063	1944	1944	1944	1944	0
208	20231222	154600	80158063	1944	1944	1944	1944	0
209	20231222	154500	80158063	1944	1944	1944	1944	0
210	20231222	154400	80158063	1944	1944	1944	1944	0
211	20231222	154300	80158063	1944	1944	1944	1944	0
212	20231222	154200	80158063	1944	1944	1944	1944	1001
213	20231222	154100	80158063	1944	1944	1944	1944	0
214	20231222	154000	80158063	1944	1944	1944	1944	0
215	20231222	153900	80158063	1944	1944	1944	1944	0
216	20231222	153800	80158063	1944	1944	1944	1944	0
217	20231222	153700	80158063	1944	1944	1944	1944	0
218	20231222	153600	80158063	1944	1944	1944	1944	0
219	20231222	153500	80158063	1944	1944	1944	1944	0
220	20231222	153400	80158063	1944	1944	1944	1944	0
221	20231222	153300	80158063	1944	1944	1944	1944	0
222	20231222	153200	80158063	1944	1944	1944	1944	0
223	20231222	153100	80158063	1944	1944	1944	1944	0
224	20231222	153000	80158063	1944	1944	1944	1944	1001
225	20231222	152900	78212119	1933	1933	1933	1933	0
226	20231222	152800	78212119	1933	1933	1933	1933	0
227	20231222	152700	78212119	1933	1933	1933	1933	0
228	20231222	152600	78212119	1933	1933	1933	1933	0
229	20231222	152500	78212119	1933	1933	1933	1933	0
230	20231222	152400	78212119	1933	1933	1933	1933	0
231	20231222	152300	78212119	1933	1933	1933	1933	0
232	20231222	152200	78212119	1933	1933	1933	1933	0
233	20231222	152100	78212119	1933	1933	1933	1933	0
234	20231222	152000	78212119	1933	1933	1933	1933	0
235	20231222	151900	78212119	1933	1933	1933	1933	0
236	20231222	151800	78212119	1933	1940	1940	1933	251
237	20231222	151700	77726182	1940	1944	1944	1940	4
238	20231222	151600	77718414	1940	1940	1944	1940	6
239	20231222	151500	77706762	1940	1940	1944	1940	164
240	20231222	151400	77388570	1940	1940	1940	1940	2
241	20231222	151300	77384690	1944	1944	1944	1944	1
242	20231222	151200	77382746	1940	1940	1940	1940	11
243	20231222	151100	77361406	1940	1940	1940	1940	1
244	20231222	151000	77359466	1940	1940	1944	1940	8
245	20231222	150900	77343926	1940	1940	1940	1940	55
246	20231222	150800	77237226	1940	1944	1944	1940	11
247	20231222	150700	77215850	1944	1940	1945	1940	13
248	20231222	150600	77190576	1945	1945	1945	1945	29
249	20231222	150500	77134171	1940	1940	1945	1940	363
250	20231222	150400	76429050	1938	1938	1938	1938	0
251	20231222	150300	76429050	1938	1942	1942	1938	5
252	20231222	150200	76419348	1938	1942	1942	1938	2
253	20231222	150100	76415468	1938	1942	1942	1938	33
254	20231222	150000	76351390	1938	1938	1938	1938	1
255	20231222	145900	76349452	1938	1941	1941	1938	83
256	20231222	145800	76188395	1941	1941	1941	1941	1
257	20231222	145700	76186454	1941	1941	1941	1941	33
258	20231222	145600	76122401	1941	1942	1942	1941	5183
259	20231222	145500	66057017	1942	1942	1942	1942	1
260	20231222	145400	66055075	1942	1942	1942	1942	2
261	20231222	145300	66051191	1942	1944	1944	1942	4
262	20231222	145200	66043417	1942	1942	1942	1942	2
263	20231222	145100	66039533	1942	1944	1944	1942	2
264	20231222	145000	66035647	1942	1944	1944	1942	2
265	20231222	144900	66031761	1942	1942	1942	1942	2
266	20231222	144800	66027877	1942	1942	1942	1942	1
267	20231222	144700	66025935	1942	1943	1943	1942	23
268	20231222	144600	65981248	1942	1944	1944	1942	146
269	20231222	144500	65697426	1942	1944	1944	1942	4
270	20231222	144400	65689654	1942	1942	1942	1942	1
271	20231222	144300	65687712	1942	1942	1942	1942	1
272	20231222	144200	65685770	1942	1943	1944	1942	33
273	20231222	144100	65621643	1942	1942	1942	1942	1
274	20231222	144000	65619701	1942	1944	1944	1942	83
275	20231222	143900	65458357	1942	1942	1942	1942	1
276	20231222	143800	65456415	1943	1944	1944	1943	33
277	20231222	143700	65392265	1942	1943	1944	1942	94
278	20231222	143600	65209644	1942	1943	1943	1942	2
279	20231222	143500	65205759	1942	1942	1942	1942	2
280	20231222	143400	65201875	1942	1942	1942	1942	1
281	20231222	143300	65199933	1942	1942	1942	1942	2
282	20231222	143200	65196049	1942	1942	1942	1942	3
283	20231222	143100	65190223	1942	1942	1942	1942	0
284	20231222	143000	65190223	1942	1942	1942	1942	1
285	20231222	142900	65188281	1942	1944	1944	1942	4
286	20231222	142800	65180507	1942	1942	1942	1942	2
287	20231222	142700	65176623	1942	1942	1942	1942	1
288	20231222	142600	65174681	1942	1942	1942	1942	2
289	20231222	142500	65170797	1942	1942	1942	1942	576
290	20231222	142400	64052205	1942	1942	1942	1942	2
291	20231222	142300	64048321	1942	1944	1944	1942	22
292	20231222	142200	64005555	1942	1942	1942	1942	1
293	20231222	142100	64003613	1942	1942	1942	1942	2
294	20231222	142000	63999729	1942	1944	1945	1942	80
295	20231222	141900	63844149	1942	1942	1942	1942	2
296	20231222	141800	63840265	1942	1942	1942	1942	1
297	20231222	141700	63838323	1942	1944	1944	1942	6
298	20231222	141600	63826663	1942	1942	1942	1942	1
299	20231222	141500	63824721	1942	1942	1942	1942	1
300	20231222	141400	63822779	1942	1945	1945	1942	39
301	20231222	141300	63746928	1944	1944	1944	1944	1
302	20231222	141200	63744984	1944	1944	1944	1944	2
303	20231222	141100	63741096	1944	1945	1945	1944	23
304	20231222	141000	63696383	1944	1943	1945	1943	25
305	20231222	140900	63647800	1942	1942	1942	1942	1
306	20231222	140800	63645858	1942	1942	1942	1942	1
307	20231222	140700	63643916	1942	1942	1942	1942	2
308	20231222	140600	63640032	1942	1946	1946	1942	4
309	20231222	140500	63632252	1942	1942	1942	1942	2
310	20231222	140400	63628368	1942	1942	1942	1942	1
311	20231222	140300	63626426	1942	1942	1942	1942	2
312	20231222	140200	63622542	1944	1944	1944	1944	1
313	20231222	140100	63620598	1944	1944	1944	1944	1
314	20231222	140000	63618654	1944	1948	1948	1944	81
315	20231222	135900	63460874	1944	1944	1944	1944	1
316	20231222	135800	63458930	1944	1944	1944	1944	2
317	20231222	135700	63455042	1944	1944	1944	1944	1
318	20231222	135600	63453098	1944	1944	1944	1944	2
319	20231222	135500	63449210	1944	1944	1944	1944	1
320	20231222	135400	63447266	1942	1942	1942	1942	1
321	20231222	135300	63445324	1942	1943	1943	1942	1002
322	20231222	135200	61499244	1943	1943	1948	1943	5
323	20231222	135100	61489519	1943	1943	1943	1943	0
324	20231222	135000	61489519	1943	1943	1943	1943	1
325	20231222	134900	61487576	1943	1943	1943	1943	3
326	20231222	134800	61481747	1943	1943	1943	1943	0
327	20231222	134700	61481747	1943	1948	1948	1943	2
328	20231222	134600	61477856	1943	1948	1948	1943	3
329	20231222	134500	61472022	1943	1943	1943	1943	1
330	20231222	134400	61470079	1943	1948	1948	1943	4
331	20231222	134300	61462297	1943	1948	1948	1943	2
332	20231222	134200	61458406	1943	1943	1943	1943	2
333	20231222	134100	61454520	1943	1943	1943	1943	1
334	20231222	134000	61452577	1942	1948	1948	1942	80
335	20231222	133900	61296743	1942	1942	1942	1942	2
336	20231222	133800	61292859	1942	1942	1942	1942	1
337	20231222	133700	61290917	1942	1942	1942	1942	2
338	20231222	133600	61287033	1942	1942	1942	1942	215
339	20231222	133500	60869503	1942	1942	1942	1942	2
340	20231222	133400	60865619	1942	1942	1942	1942	1
341	20231222	133300	60863677	1942	1942	1942	1942	1
342	20231222	133200	60861735	1948	1942	1948	1942	3
343	20231222	133100	60855903	1942	1942	1942	1942	1
344	20231222	133000	60853961	1942	1942	1942	1942	2
345	20231222	132900	60850077	1942	1948	1948	1942	3
346	20231222	132800	60844239	1942	1942	1942	1942	2
347	20231222	132700	60840355	1942	1942	1942	1942	1
348	20231222	132600	60838413	1942	1942	1942	1942	1
349	20231222	132500	60836471	1942	1942	1942	1942	2
350	20231222	132400	60832587	1942	1942	1942	1942	1
351	20231222	132300	60830645	1942	1942	1949	1942	39
352	20231222	132200	60754655	1942	1942	1942	1942	0
353	20231222	132100	60754655	1942	1942	1942	1942	2
354	20231222	132000	60750771	1942	1949	1949	1942	131
355	20231222	131900	60495816	1942	1942	1942	1942	1
356	20231222	131800	60493874	1942	1942	1942	1942	2
357	20231222	131700	60489990	1942	1949	1949	1942	2
358	20231222	131600	60486099	1942	1942	1942	1942	2
359	20231222	131500	60482215	1942	1942	1942	1942	3
360	20231222	131400	60476389	1949	1949	1949	1949	1
361	20231222	131300	60474440	1942	1942	1942	1942	1
362	20231222	131200	60472498	1942	1949	1949	1942	3
363	20231222	131100	60466658	1941	1949	1949	1941	4
364	20231222	131000	60458878	1941	1941	1941	1941	1
365	20231222	130900	60456937	1941	1941	1941	1941	2
366	20231222	130800	60453055	1941	1948	1949	1941	4
367	20231222	130700	60445268	1941	1941	1941	1941	2
368	20231222	130600	60441386	1941	1941	1941	1941	1
369	20231222	130500	60439445	1941	1949	1949	1941	24
370	20231222	130400	60392805	1941	1941	1941	1941	2
371	20231222	130300	60388923	1941	1941	1941	1941	1
372	20231222	130200	60386982	1949	1941	1949	1941	3
373	20231222	130100	60381151	1941	1941	1941	1941	1
374	20231222	130000	60379210	1941	1949	1949	1941	81
375	20231222	125900	60221356	1941	1941	1941	1941	1
376	20231222	125800	60219415	1941	1949	1949	1941	26
377	20231222	125700	60168749	1941	1949	1949	1941	110
378	20231222	125600	59955119	1941	1941	1941	1941	1
379	20231222	125500	59953178	1941	1941	1941	1941	2
380	20231222	125400	59949296	1941	1949	1949	1941	2
381	20231222	125300	59945406	1941	1941	1941	1941	2
382	20231222	125200	59941524	1941	1941	1941	1941	2
383	20231222	125100	59937642	1941	1941	1941	1941	0
384	20231222	125000	59937642	1941	1941	1941	1941	2
385	20231222	124900	59933760	1941	1941	1941	1941	1
386	20231222	124800	59931819	1941	1949	1949	1941	3103
387	20231222	124700	53907793	1944	1944	1944	1944	1
388	20231222	124600	53905849	1944	1944	1944	1944	2
389	20231222	124500	53901961	1944	1944	1944	1944	1
390	20231222	124400	53900017	1944	1944	1944	1944	1
391	20231222	124300	53898073	1944	1949	1949	1944	4
392	20231222	124200	53890287	1944	1944	1944	1944	1
393	20231222	124100	53888343	1943	1943	1949	1943	4
394	20231222	124000	53880565	1943	1949	1949	1943	80
395	20231222	123900	53724651	1943	1943	1943	1943	2
396	20231222	123800	53720765	1943	1943	1943	1943	1
397	20231222	123700	53718822	1943	1949	1949	1943	3
398	20231222	123600	53712981	1942	1943	1949	1942	62
399	20231222	123500	53592541	1943	1943	1943	1943	1
400	20231222	123400	53590598	1942	1949	1949	1942	4
401	20231222	123300	53582816	1943	1943	1943	1943	3
402	20231222	123200	53576987	1943	1943	1943	1943	0
403	20231222	123100	53576987	1943	1943	1943	1943	1
404	20231222	123000	53575044	1943	1949	1949	1943	50
405	20231222	122900	53477600	1943	1943	1943	1943	2
406	20231222	122800	53473714	1943	1949	1949	1943	31
407	20231222	122700	53413301	1943	1949	1949	1943	15
408	20231222	122600	53384078	1950	1943	1950	1942	163
409	20231222	122500	53066881	1942	1942	1942	1942	2
410	20231222	122400	53062997	1942	1942	1942	1942	1
411	20231222	122300	53061055	1941	1945	1945	1941	5
412	20231222	122200	53051334	1941	1945	1945	1941	4
413	20231222	122100	53043562	1941	1941	1941	1941	1
414	20231222	122000	53041621	1941	1945	1945	1941	81
415	20231222	121900	52884084	1941	1941	1941	1941	1
416	20231222	121800	52882143	1941	1945	1945	1941	4
417	20231222	121700	52874371	1941	1941	1941	1941	1
418	20231222	121600	52872430	1941	1941	1941	1941	2018
419	20231222	121500	48955492	1938	1938	1938	1938	2
420	20231222	121400	48951616	1938	1938	1938	1938	1
421	20231222	121300	48949678	1938	1941	1941	1938	100
422	20231222	121200	48755584	1938	1938	1938	1938	1
423	20231222	121100	48753646	1937	1937	1937	1937	2
424	20231222	121000	48749772	1937	1937	1937	1937	1
425	20231222	120900	48747835	1937	1937	1937	1937	1
426	20231222	120800	48745898	1937	1937	1937	1937	2
427	20231222	120700	48742024	1937	1937	1937	1937	1
428	20231222	120600	48740087	1937	1937	1937	1937	2
429	20231222	120500	48736213	1937	1937	1937	1937	1
430	20231222	120400	48734276	1937	1937	1937	1937	2
431	20231222	120300	48730402	1937	1941	1941	1937	2
432	20231222	120200	48726524	1937	1937	1937	1937	1
433	20231222	120100	48724587	1937	1941	1941	1937	3
434	20231222	120000	48718772	1937	1941	1941	1937	80
435	20231222	115900	48563496	1937	1937	1937	1937	2
436	20231222	115800	48559622	1937	1937	1937	1937	1
437	20231222	115700	48557685	1937	1937	1937	1937	2
438	20231222	115600	48553811	1937	1941	1941	1937	2
439	20231222	115500	48549933	1937	1937	1937	1937	1
440	20231222	115400	48547996	1937	1937	1937	1937	2
441	20231222	115300	48544122	1937	1937	1937	1937	1
442	20231222	115200	48542185	1937	1941	1941	1937	5
443	20231222	115100	48532488	1937	1937	1937	1937	1
444	20231222	115000	48530551	1937	1941	1941	1937	4
445	20231222	114900	48522795	1937	1937	1937	1937	1
446	20231222	114800	48520858	1937	1937	1937	1937	1
447	20231222	114700	48518921	1937	1937	1937	1937	2
448	20231222	114600	48515047	1937	1941	1941	1937	10001
449	20231222	114500	29103110	1937	1937	1937	1937	2
450	20231222	114400	29099236	1937	1941	1941	1937	2
451	20231222	114300	29095358	1937	1941	1941	1937	268
452	20231222	114200	28575178	1937	1941	1941	1937	2
453	20231222	114100	28571300	1937	1937	1937	1937	1
454	20231222	114000	28569363	1937	1940	1941	1937	334
455	20231222	113900	27921172	1937	1937	1937	1937	1
456	20231222	113800	27919235	1937	1937	1937	1937	2
457	20231222	113700	27915361	1937	1937	1937	1937	1
458	20231222	113600	27913424	1937	1940	1940	1937	4
459	20231222	113500	27905670	1937	1937	1937	1937	1
460	20231222	113400	27903733	1937	1940	1940	1937	3
461	20231222	113300	27897916	1937	1937	1937	1937	6
462	20231222	113200	27886294	1937	1937	1937	1937	1
463	20231222	113100	27884357	1937	1937	1937	1937	2
464	20231222	113000	27880483	1937	1937	1937	1937	1
465	20231222	112900	27878546	1937	1937	1937	1937	2
466	20231222	112800	27874672	1937	1937	1937	1937	1
467	20231222	112700	27872735	1937	1940	1940	1937	2
468	20231222	112600	27868858	1937	1937	1937	1937	2
469	20231222	112500	27864984	1937	1937	1937	1937	1
470	20231222	112400	27863047	1937	1937	1937	1937	2
471	20231222	112300	27859173	1937	1941	1941	1937	2801
472	20231222	112200	22422436	1937	1940	1940	1937	662
473	20231222	112100	21138162	1937	1937	1937	1937	1
474	20231222	112000	21136225	1937	1940	1940	1937	80
475	20231222	111900	20981028	1937	1937	1937	1937	2
476	20231222	111800	20977154	1937	1937	1937	1937	1
477	20231222	111700	20975217	1937	1937	1937	1937	2
478	20231222	111600	20971343	1937	1937	1937	1937	1
479	20231222	111500	20969406	1937	1937	1937	1937	2
480	20231222	111400	20965532	1937	1940	1940	1937	2
481	20231222	111300	20961655	1937	1937	1937	1937	1
482	20231222	111200	20959718	1937	1937	1937	1937	1031
483	20231222	111100	18962671	1937	1940	1940	1937	2
484	20231222	111000	18958794	1937	1940	1940	1937	3
485	20231222	110900	18952980	1937	1937	1937	1937	1
486	20231222	110800	18951043	1937	1940	1940	1937	3
487	20231222	110700	18945229	1937	1940	1940	1937	2
488	20231222	110600	18941352	1937	1937	1937	1937	1
489	20231222	110500	18939415	1937	1938	1940	1937	13
490	20231222	110400	18914220	1937	1937	1937	1937	1
491	20231222	110300	18912283	1937	1937	1937	1937	2
492	20231222	110200	18908409	1937	1937	1937	1937	1
493	20231222	110100	18906472	1937	1937	1937	1937	2
494	20231222	110000	18902598	1937	1940	1940	1937	81
495	20231222	105900	18745461	1937	1939	1940	1937	42
496	20231222	105800	18664045	1937	1937	1937	1937	2
497	20231222	105700	18660171	1937	1937	1937	1937	1
498	20231222	105600	18658234	1937	1938	1938	1937	20
499	20231222	105500	18619476	1937	1937	1937	1937	1
500	20231222	105400	18617539	1937	1937	1937	1937	2
501	20231222	105300	18613665	1937	1938	1938	1937	5
502	20231222	105200	18603976	1937	1937	1937	1937	1
503	20231222	105100	18602039	1937	1938	1938	1937	3
504	20231222	105000	18596227	1937	1937	1937	1937	1
505	20231222	104900	18594290	1937	1937	1937	1937	2
506	20231222	104800	18590416	1937	1938	1939	1937	41
507	20231222	104700	18510940	1937	1937	1937	1937	2
508	20231222	104600	18507066	1937	1937	1937	1937	958
509	20231222	104500	16651420	1936	1936	1936	1936	19
510	20231222	104400	16614636	1936	1936	1937	1936	3
511	20231222	104300	16608827	1937	1936	1937	1936	166
512	20231222	104200	16287450	1936	1936	1937	1936	24
513	20231222	104100	16240985	1936	1936	1936	1936	1
514	20231222	104000	16239049	1936	1937	1937	1936	104
515	20231222	103900	16037624	1936	1936	1936	1936	1
516	20231222	103800	16035688	1936	1936	1936	1936	1
517	20231222	103700	16033752	1936	1937	1937	1936	3
518	20231222	103600	16027943	1936	1936	1936	1936	1
519	20231222	103500	16026007	1936	1937	1937	1936	466
520	20231222	103400	15123367	1937	1937	1937	1937	1
521	20231222	103300	15121430	1937	1937	1937	1937	2
522	20231222	103200	15117556	1937	1937	1937	1937	1
523	20231222	103100	15115619	1937	1937	1937	1937	1
524	20231222	103000	15113682	1937	1937	1937	1937	2
525	20231222	102900	15109808	1937	1938	1940	1937	45
526	20231222	102800	15022574	1937	1937	1937	1937	2
527	20231222	102700	15018700	1937	1937	1937	1937	1
528	20231222	102600	15016763	1937	1937	1937	1937	2
529	20231222	102500	15012889	1937	1937	1937	1937	1
530	20231222	102400	15010952	1937	1937	1937	1937	1
531	20231222	102300	15009015	1937	1937	1937	1937	2
532	20231222	102200	15005141	1937	1937	1937	1937	1
533	20231222	102100	15003204	1937	1940	1940	1937	3
534	20231222	102000	14997390	1937	1938	1940	1937	81
535	20231222	101900	14840310	1937	1938	1938	1937	5
536	20231222	101800	14830622	1936	1936	1936	1936	1
537	20231222	101700	14828686	1936	1936	1936	1936	1
538	20231222	101600	14826750	1936	1936	1936	1936	2
539	20231222	101500	14822878	1936	1936	1936	1936	1
540	20231222	101400	14820942	1936	1936	1936	1936	2
541	20231222	101300	14817070	1936	1936	1936	1936	1
542	20231222	101200	14815134	1936	1939	1939	1936	11
543	20231222	101100	14793816	1939	1941	1941	1939	243
544	20231222	101000	14322159	1941	1942	1943	1941	78
545	20231222	100900	14170629	1941	1941	1941	1941	2
546	20231222	100800	14166747	1941	1941	1941	1941	1
547	20231222	100700	14164806	1941	1941	1941	1941	2
548	20231222	100600	14160924	1941	1941	1941	1941	1
549	20231222	100500	14158983	1941	1941	1941	1941	2
550	20231222	100400	14155101	1941	1941	1941	1941	1
551	20231222	100300	14153160	1940	1940	1940	1940	1
552	20231222	100200	14151220	1942	1944	1944	1942	34
553	20231222	100100	14085128	1942	1943	1944	1942	42
554	20231222	100000	14003513	1942	1943	1943	1942	95
555	20231222	095900	13818934	1942	1941	1943	1941	11
556	20231222	095800	13797572	1937	1937	1937	1937	793
557	20231222	095700	12261531	1937	1937	1937	1937	1
558	20231222	095600	12259594	1937	1937	1937	1937	1
559	20231222	095500	12257657	1936	1936	1936	1936	2
560	20231222	095400	12253785	1936	1943	1943	1936	4
561	20231222	095300	12246020	1936	1936	1936	1936	2
562	20231222	095200	12242148	1936	1936	1936	1936	1
563	20231222	095100	12240212	1936	1936	1936	1936	2
564	20231222	095000	12236340	1936	1936	1936	1936	1
565	20231222	094900	12234404	1936	1936	1936	1936	1
566	20231222	094800	12232468	1936	1936	1936	1936	2
567	20231222	094700	12228596	1936	1936	1943	1936	81
568	20231222	094600	12071685	1936	1936	1943	1936	50
569	20231222	094500	11974680	1936	1936	1936	1936	1
570	20231222	094400	11972744	1936	1939	1939	1936	5
571	20231222	094300	11963055	1936	1936	1936	1936	1
572	20231222	094200	11961119	1936	1939	1939	1936	2
573	20231222	094100	11957244	1936	1938	1938	1936	407
574	20231222	094000	11168482	1938	1941	1944	1938	84
575	20231222	093900	11005312	1938	1938	1941	1938	430
576	20231222	093800	10171954	1938	1938	1941	1938	258
577	20231222	093700	9671896	1941	1938	1941	1938	50
578	20231222	093600	9574993	1941	1938	1941	1938	2
579	20231222	093500	9571114	1938	1938	1938	1938	1
580	20231222	093400	9569176	1938	1938	1938	1938	2
581	20231222	093300	9565300	1938	1938	1938	1938	1
582	20231222	093200	9563362	1938	1938	1938	1938	2
583	20231222	093100	9559486	1938	1938	1938	1938	1
584	20231222	093000	9557548	1938	1938	1938	1938	2
585	20231222	092900	9553672	1937	1937	1937	1937	1
586	20231222	092800	9551735	1937	1937	1937	1937	3
587	20231222	092700	9545924	1937	1937	1937	1937	0
588	20231222	092600	9545924	1937	1944	1944	1937	4
589	20231222	092500	9538169	1937	1937	1937	1937	0
590	20231222	092400	9538169	1937	1937	1937	1937	1
591	20231222	092300	9536232	1937	1937	1937	1937	2
592	20231222	092200	9532358	1937	1937	1945	1937	33
593	20231222	092100	9468210	1945	1945	1945	1945	1
594	20231222	092000	9466265	1937	1945	1945	1937	94
595	20231222	091900	9283547	1937	1937	1937	1937	2
596	20231222	091800	9279673	1937	1937	1937	1937	21
597	20231222	091700	9238996	1936	1936	1946	1936	4
598	20231222	091600	9231242	1936	1936	1936	1936	2
599	20231222	091500	9227370	1936	1936	1936	1936	0
600	20231222	091400	9227370	1936	1936	1936	1936	1
601	20231222	091300	9225434	1936	1946	1946	1936	20
602	20231222	091200	9186534	1936	1936	1936	1936	1
603	20231222	091100	9184598	1936	1936	1936	1936	2
604	20231222	091000	9180726	1936	1946	1946	1936	24
605	20231222	090900	9134032	1936	1946	1946	1936	11
606	20231222	090800	9112646	1936	1936	1936	1936	11
607	20231222	090700	9091350	1936	1936	1936	1936	1
608	20231222	090600	9089414	1936	1936	1936	1936	2
609	20231222	090500	9085542	1936	1936	1936	1936	1
610	20231222	090400	9083606	1936	1936	1936	1936	2
611	20231222	090300	9079734	1936	1936	1950	1936	1020
612	20231222	090200	7104977	1936	1935	1936	1935	591
613	20231222	090100	5961040	1936	1935	1936	1935	13
614	20231222	090000	5935878	1922	1922	1922	1922	3035