KissMeData/018700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	190300	426761787	1889	1889	1889	1889	2434
3	20231208	190200	426761787	1889	1889	1889	1889	0
4	20231208	190100	426761787	1889	1889	1889	1889	0
5	20231208	190000	426761787	1889	1889	1889	1889	0
6	20231208	185900	426761787	1889	1889	1889	1889	0
7	20231208	185800	426761787	1889	1889	1889	1889	0
8	20231208	185700	426761787	1889	1889	1889	1889	0
9	20231208	185600	426761787	1889	1889	1889	1889	0
10	20231208	185500	426761787	1889	1889	1889	1889	0
11	20231208	185400	426761787	1889	1889	1889	1889	0
12	20231208	185300	426761787	1889	1889	1889	1889	0
13	20231208	185200	426761787	1889	1889	1889	1889	0
14	20231208	185100	426761787	1889	1889	1889	1889	0
15	20231208	185000	426761787	1889	1889	1889	1889	0
16	20231208	184900	426761787	1889	1889	1889	1889	0
17	20231208	184800	426761787	1889	1889	1889	1889	0
18	20231208	184700	426761787	1889	1889	1889	1889	0
19	20231208	184600	426761787	1889	1889	1889	1889	0
20	20231208	184500	426761787	1889	1889	1889	1889	0
21	20231208	184400	426761787	1889	1889	1889	1889	0
22	20231208	184300	426761787	1889	1889	1889	1889	0
23	20231208	184200	426761787	1889	1889	1889	1889	0
24	20231208	184100	426761787	1889	1889	1889	1889	0
25	20231208	184000	426761787	1889	1889	1889	1889	0
26	20231208	183900	426761787	1889	1889	1889	1889	0
27	20231208	183800	426761787	1889	1889	1889	1889	0
28	20231208	183700	426761787	1889	1889	1889	1889	0
29	20231208	183600	426761787	1889	1889	1889	1889	0
30	20231208	183500	426761787	1889	1889	1889	1889	0
31	20231208	183400	426761787	1889	1889	1889	1889	0
32	20231208	183300	426761787	1889	1889	1889	1889	2434
33	20231208	183200	426761787	1889	1889	1889	1889	0
34	20231208	183100	426761787	1889	1889	1889	1889	0
35	20231208	183000	426761787	1889	1889	1889	1889	0
36	20231208	182900	426761787	1889	1889	1889	1889	0
37	20231208	182800	426761787	1889	1889	1889	1889	0
38	20231208	182700	426761787	1889	1889	1889	1889	0
39	20231208	182600	426761787	1889	1889	1889	1889	0
40	20231208	182500	426761787	1889	1889	1889	1889	0
41	20231208	182400	426761787	1889	1889	1889	1889	0
42	20231208	182300	426761787	1889	1889	1889	1889	0
43	20231208	182200	426761787	1889	1889	1889	1889	0
44	20231208	182100	426761787	1889	1889	1889	1889	0
45	20231208	182000	426761787	1889	1889	1889	1889	0
46	20231208	181900	426761787	1889	1889	1889	1889	0
47	20231208	181800	426761787	1889	1889	1889	1889	0
48	20231208	181700	426761787	1889	1889	1889	1889	0
49	20231208	181600	426761787	1889	1889	1889	1889	0
50	20231208	181500	426761787	1889	1889	1889	1889	0
51	20231208	181400	426761787	1889	1889	1889	1889	0
52	20231208	181300	426761787	1889	1889	1889	1889	0
53	20231208	181200	426761787	1889	1889	1889	1889	0
54	20231208	181100	426761787	1889	1889	1889	1889	0
55	20231208	181000	426761787	1889	1889	1889	1889	0
56	20231208	180900	426761787	1889	1889	1889	1889	0
57	20231208	180800	426761787	1889	1889	1889	1889	0
58	20231208	180700	426761787	1889	1889	1889	1889	0
59	20231208	180600	426761787	1889	1889	1889	1889	0
60	20231208	180500	426761787	1889	1889	1889	1889	0
61	20231208	180400	426761787	1889	1889	1889	1889	0
62	20231208	180300	426761787	1889	1889	1889	1889	2434
63	20231208	180200	426761787	1889	1889	1889	1889	0
64	20231208	180100	426761787	1889	1889	1889	1889	0
65	20231208	180000	426761787	1889	1889	1889	1889	0
66	20231208	175900	426761787	1889	1889	1889	1889	0
67	20231208	175800	426761787	1889	1889	1889	1889	0
68	20231208	175700	426761787	1889	1889	1889	1889	0
69	20231208	175600	426761787	1889	1889	1889	1889	0
70	20231208	175500	426761787	1889	1889	1889	1889	0
71	20231208	175400	426761787	1889	1889	1889	1889	0
72	20231208	175300	426761787	1889	1889	1889	1889	0
73	20231208	175200	426761787	1889	1889	1889	1889	0
74	20231208	175100	426761787	1889	1889	1889	1889	0
75	20231208	175000	426761787	1889	1889	1889	1889	0
76	20231208	174900	426761787	1889	1889	1889	1889	0
77	20231208	174800	426761787	1889	1889	1889	1889	0
78	20231208	174700	426761787	1889	1889	1889	1889	0
79	20231208	174600	426761787	1889	1889	1889	1889	0
80	20231208	174500	426761787	1889	1889	1889	1889	0
81	20231208	174400	426761787	1889	1889	1889	1889	0
82	20231208	174300	426761787	1889	1889	1889	1889	0
83	20231208	174200	426761787	1889	1889	1889	1889	0
84	20231208	174100	426761787	1889	1889	1889	1889	0
85	20231208	174000	426761787	1889	1889	1889	1889	0
86	20231208	173900	426761787	1889	1889	1889	1889	0
87	20231208	173800	426761787	1889	1889	1889	1889	0
88	20231208	173700	426761787	1889	1889	1889	1889	0
89	20231208	173600	426761787	1889	1889	1889	1889	0
90	20231208	173500	426761787	1889	1889	1889	1889	0
91	20231208	173400	426761787	1889	1889	1889	1889	0
92	20231208	173300	426761787	1889	1889	1889	1889	2434
93	20231208	173200	426761787	1889	1889	1889	1889	0
94	20231208	173100	426761787	1889	1889	1889	1889	0
95	20231208	173000	426761787	1889	1889	1889	1889	0
96	20231208	172900	426761787	1889	1889	1889	1889	0
97	20231208	172800	426761787	1889	1889	1889	1889	0
98	20231208	172700	426761787	1889	1889	1889	1889	0
99	20231208	172600	426761787	1889	1889	1889	1889	0
100	20231208	172500	426761787	1889	1889	1889	1889	0
101	20231208	172400	426761787	1889	1889	1889	1889	0
102	20231208	172300	426761787	1889	1889	1889	1889	0
103	20231208	172200	426761787	1889	1889	1889	1889	0
104	20231208	172100	426761787	1889	1889	1889	1889	0
105	20231208	172000	426761787	1889	1889	1889	1889	0
106	20231208	171900	426761787	1889	1889	1889	1889	0
107	20231208	171800	426761787	1889	1889	1889	1889	0
108	20231208	171700	426761787	1889	1889	1889	1889	0
109	20231208	171600	426761787	1889	1889	1889	1889	0
110	20231208	171500	426761787	1889	1889	1889	1889	0
111	20231208	171400	426761787	1889	1889	1889	1889	0
112	20231208	171300	426761787	1889	1889	1889	1889	0
113	20231208	171200	426761787	1889	1889	1889	1889	0
114	20231208	171100	426761787	1889	1889	1889	1889	0
115	20231208	171000	426761787	1889	1889	1889	1889	0
116	20231208	170900	426761787	1889	1889	1889	1889	0
117	20231208	170800	426761787	1889	1889	1889	1889	0
118	20231208	170700	426761787	1889	1889	1889	1889	0
119	20231208	170600	426761787	1889	1889	1889	1889	0
120	20231208	170500	426761787	1889	1889	1889	1889	0
121	20231208	170400	426761787	1889	1889	1889	1889	0
122	20231208	170300	426761787	1889	1889	1889	1889	2434
123	20231208	170200	426761787	1889	1889	1889	1889	0
124	20231208	170100	426761787	1889	1889	1889	1889	0
125	20231208	170000	426761787	1889	1889	1889	1889	0
126	20231208	165900	426761787	1889	1889	1889	1889	0
127	20231208	165800	426761787	1889	1889	1889	1889	0
128	20231208	165700	426761787	1889	1889	1889	1889	0
129	20231208	165600	426761787	1889	1889	1889	1889	0
130	20231208	165500	426761787	1889	1889	1889	1889	0
131	20231208	165400	426761787	1889	1889	1889	1889	0
132	20231208	165300	426761787	1889	1889	1889	1889	0
133	20231208	165200	426761787	1889	1889	1889	1889	0
134	20231208	165100	426761787	1889	1889	1889	1889	0
135	20231208	165000	426761787	1889	1889	1889	1889	0
136	20231208	164900	426761787	1889	1889	1889	1889	0
137	20231208	164800	426761787	1889	1889	1889	1889	0
138	20231208	164700	426761787	1889	1889	1889	1889	0
139	20231208	164600	426761787	1889	1889	1889	1889	0
140	20231208	164500	426761787	1889	1889	1889	1889	0
141	20231208	164400	426761787	1889	1889	1889	1889	0
142	20231208	164300	426761787	1889	1889	1889	1889	0
143	20231208	164200	426761787	1889	1889	1889	1889	0
144	20231208	164100	426761787	1889	1889	1889	1889	0
145	20231208	164000	426761787	1889	1889	1889	1889	0
146	20231208	163900	426761787	1889	1889	1889	1889	0
147	20231208	163800	426761787	1889	1889	1889	1889	0
148	20231208	163700	426761787	1889	1889	1889	1889	0
149	20231208	163600	426761787	1889	1889	1889	1889	0
150	20231208	163500	426761787	1889	1889	1889	1889	0
151	20231208	163400	426761787	1889	1889	1889	1889	0
152	20231208	163300	426761787	1889	1889	1889	1889	2434
153	20231208	163200	426761787	1889	1889	1889	1889	0
154	20231208	163100	426761787	1889	1889	1889	1889	0
155	20231208	163000	426761787	1889	1889	1889	1889	0
156	20231208	162900	426761787	1889	1889	1889	1889	0
157	20231208	162800	426761787	1889	1889	1889	1889	0
158	20231208	162700	426761787	1889	1889	1889	1889	0
159	20231208	162600	426761787	1889	1889	1889	1889	0
160	20231208	162500	426761787	1889	1889	1889	1889	0
161	20231208	162400	426761787	1889	1889	1889	1889	0
162	20231208	162300	426761787	1889	1889	1889	1889	0
163	20231208	162200	426761787	1889	1889	1889	1889	0
164	20231208	162100	426761787	1889	1889	1889	1889	0
165	20231208	162000	426761787	1889	1889	1889	1889	0
166	20231208	161900	426761787	1889	1889	1889	1889	0
167	20231208	161800	426761787	1889	1889	1889	1889	0
168	20231208	161700	426761787	1889	1889	1889	1889	0
169	20231208	161600	426761787	1889	1889	1889	1889	0
170	20231208	161500	426761787	1889	1889	1889	1889	0
171	20231208	161400	426761787	1889	1889	1889	1889	0
172	20231208	161300	426761787	1889	1889	1889	1889	0
173	20231208	161200	426761787	1889	1889	1889	1889	0
174	20231208	161100	426761787	1889	1889	1889	1889	0
175	20231208	161000	426761787	1889	1889	1889	1889	0
176	20231208	160900	426761787	1889	1889	1889	1889	0
177	20231208	160800	426761787	1889	1889	1889	1889	0
178	20231208	160700	426761787	1889	1889	1889	1889	0
179	20231208	160600	426761787	1889	1889	1889	1889	0
180	20231208	160500	426761787	1889	1889	1889	1889	0
181	20231208	160400	426761787	1889	1889	1889	1889	0
182	20231208	160300	426761787	1889	1889	1889	1889	2434
183	20231208	160200	426761787	1889	1889	1889	1889	0
184	20231208	160100	426761787	1889	1889	1889	1889	0
185	20231208	160000	426761787	1889	1889	1889	1889	0
186	20231208	155900	426761787	1889	1889	1889	1889	0
187	20231208	155800	426761787	1889	1889	1889	1889	0
188	20231208	155700	426761787	1889	1889	1889	1889	0
189	20231208	155600	426761787	1889	1889	1889	1889	0
190	20231208	155500	426761787	1889	1889	1889	1889	0
191	20231208	155400	426761787	1889	1889	1889	1889	0
192	20231208	155300	426761787	1889	1889	1889	1889	0
193	20231208	155200	426761787	1889	1889	1889	1889	0
194	20231208	155100	426761787	1889	1889	1889	1889	0
195	20231208	155000	426761787	1889	1889	1889	1889	0
196	20231208	154900	426761787	1889	1889	1889	1889	0
197	20231208	154800	426761787	1889	1889	1889	1889	0
198	20231208	154700	426761787	1889	1889	1889	1889	0
199	20231208	154600	426761787	1889	1889	1889	1889	0
200	20231208	154500	426761787	1889	1889	1889	1889	0
201	20231208	154400	426761787	1889	1889	1889	1889	0
202	20231208	154300	426761787	1889	1889	1889	1889	0
203	20231208	154200	426761787	1889	1889	1889	1889	0
204	20231208	154100	426761787	1889	1889	1889	1889	0
205	20231208	154000	426761787	1889	1889	1889	1889	0
206	20231208	153900	426761787	1889	1889	1889	1889	0
207	20231208	153800	426761787	1889	1889	1889	1889	0
208	20231208	153700	426761787	1889	1889	1889	1889	0
209	20231208	153600	426761787	1889	1889	1889	1889	0
210	20231208	153500	426761787	1889	1889	1889	1889	0
211	20231208	153400	426761787	1889	1889	1889	1889	0
212	20231208	153300	426761787	1889	1889	1889	1889	2434
213	20231208	153200	426761787	1889	1889	1889	1889	0
214	20231208	153100	426761787	1889	1889	1889	1889	0
215	20231208	153000	426761787	1889	1889	1889	1889	2434
216	20231208	152900	422163961	1880	1880	1880	1880	0
217	20231208	152800	422163961	1880	1880	1880	1880	0
218	20231208	152700	422163961	1880	1880	1880	1880	0
219	20231208	152600	422163961	1880	1880	1880	1880	0
220	20231208	152500	422163961	1880	1880	1880	1880	0
221	20231208	152400	422163961	1880	1880	1880	1880	0
222	20231208	152300	422163961	1880	1880	1880	1880	0
223	20231208	152200	422163961	1880	1880	1880	1880	0
224	20231208	152100	422163961	1880	1880	1880	1880	0
225	20231208	152000	422163961	1880	1880	1880	1880	0
226	20231208	151900	422163961	1880	1881	1889	1880	1264
227	20231208	151800	419786851	1882	1882	1882	1882	168
228	20231208	151700	419470675	1882	1882	1882	1882	0
229	20231208	151600	419470675	1882	1882	1882	1882	1
230	20231208	151500	419468793	1879	1879	1879	1879	280
231	20231208	151400	418942673	1879	1879	1879	1879	2040
232	20231208	151300	415109513	1879	1879	1879	1879	2492
233	20231208	151200	410427045	1882	1879	1882	1879	453
234	20231208	151100	409575381	1879	1880	1880	1879	512
235	20231208	151000	408613321	1880	1879	1880	1879	11
236	20231208	150900	408592644	1882	1882	1882	1882	1
237	20231208	150800	408590762	1878	1879	1879	1878	807
238	20231208	150700	407074854	1879	1880	1880	1879	586
239	20231208	150600	405973365	1881	1881	1881	1881	45
240	20231208	150500	405888720	1882	1882	1882	1882	1692
241	20231208	150400	402704376	1882	1882	1882	1882	0
242	20231208	150300	402704376	1882	1882	1882	1882	0
243	20231208	150200	402704376	1882	1882	1882	1882	234
244	20231208	150100	402263988	1884	1883	1884	1883	6
245	20231208	150000	402252685	1884	1883	1884	1883	60
246	20231208	145900	402139646	1884	1884	1884	1884	224
247	20231208	145800	401717630	1881	1881	1881	1881	1
248	20231208	145700	401715749	1880	1880	1880	1880	0
249	20231208	145600	401715749	1880	1880	1880	1880	0
250	20231208	145500	401715749	1880	1880	1880	1880	0
251	20231208	145400	401715749	1880	1880	1880	1880	880
252	20231208	145300	400061349	1879	1886	1886	1879	6552
253	20231208	145200	387735036	1889	1889	1889	1889	0
254	20231208	145100	387735036	1889	1889	1889	1889	0
255	20231208	145000	387735036	1889	1889	1889	1889	0
256	20231208	144900	387735036	1889	1886	1889	1886	28
257	20231208	144800	387682147	1889	1889	1889	1889	357
258	20231208	144700	387007774	1889	1887	1889	1887	454
259	20231208	144600	386150782	1886	1885	1886	1885	3551
260	20231208	144500	379455214	1886	1887	1887	1886	1898
261	20231208	144400	375874766	1887	1887	1887	1887	500
262	20231208	144300	374931266	1887	1887	1887	1887	599
263	20231208	144200	373800953	1888	1888	1888	1888	218
264	20231208	144100	373389369	1888	1888	1888	1888	0
265	20231208	144000	373389369	1888	1888	1888	1888	0
266	20231208	143900	373389369	1888	1888	1888	1888	57
267	20231208	143800	373281753	1889	1889	1889	1889	105
268	20231208	143700	373083408	1889	1890	1890	1889	762
269	20231208	143600	371643285	1890	1890	1890	1890	0
270	20231208	143500	371643285	1890	1890	1890	1890	245
271	20231208	143400	371180235	1898	1898	1898	1898	0
272	20231208	143300	371180235	1898	1898	1898	1898	0
273	20231208	143200	371180235	1898	1898	1898	1898	0
274	20231208	143100	371180235	1898	1898	1898	1898	0
275	20231208	143000	371180235	1898	1898	1898	1898	0
276	20231208	142900	371180235	1898	1898	1898	1898	0
277	20231208	142800	371180235	1898	1898	1898	1898	2
278	20231208	142700	371176439	1887	1887	1887	1887	0
279	20231208	142600	371176439	1887	1898	1898	1887	152
280	20231208	142500	370888493	1898	1898	1898	1898	1
281	20231208	142400	370886595	1898	1898	1898	1898	0
282	20231208	142300	370886595	1898	1898	1898	1898	0
283	20231208	142200	370886595	1898	1898	1898	1898	0
284	20231208	142100	370886595	1898	1898	1898	1898	0
285	20231208	142000	370886595	1898	1898	1898	1898	0
286	20231208	141900	370886595	1898	1898	1898	1898	0
287	20231208	141800	370886595	1898	1898	1898	1898	0
288	20231208	141700	370886595	1898	1888	1898	1887	103
289	20231208	141600	370692203	1888	1888	1888	1888	1
290	20231208	141500	370690315	1887	1887	1887	1887	3
291	20231208	141400	370684654	1897	1897	1897	1897	200
292	20231208	141300	370305254	1897	1896	1897	1896	15
293	20231208	141200	370276800	1887	1888	1888	1887	100
294	20231208	141100	370088099	1886	1889	1889	1886	300
295	20231208	141000	369522022	1898	1898	1898	1898	0
296	20231208	140900	369522022	1898	1897	1898	1897	100
297	20231208	140800	369332250	1898	1898	1898	1898	0
298	20231208	140700	369332250	1898	1898	1898	1898	0
299	20231208	140600	369332250	1898	1898	1898	1898	0
300	20231208	140500	369332250	1898	1898	1898	1898	0
301	20231208	140400	369332250	1898	1898	1898	1898	0
302	20231208	140300	369332250	1898	1898	1898	1898	0
303	20231208	140200	369332250	1898	1898	1898	1898	2
304	20231208	140100	369328454	1899	1899	1899	1899	0
305	20231208	140000	369328454	1899	1899	1899	1899	0
306	20231208	135900	369328454	1899	1899	1899	1899	0
307	20231208	135800	369328454	1899	1899	1899	1899	0
308	20231208	135700	369328454	1899	1899	1899	1899	0
309	20231208	135600	369328454	1899	1899	1899	1899	0
310	20231208	135500	369328454	1899	1899	1899	1899	10
311	20231208	135400	369309464	1899	1899	1899	1899	0
312	20231208	135300	369309464	1899	1895	1899	1895	530
313	20231208	135200	368303919	1895	1895	1895	1895	1
314	20231208	135100	368302024	1885	1886	1886	1885	300
315	20231208	135000	367736485	1895	1895	1895	1895	270
316	20231208	134900	367224835	1885	1886	1886	1885	400
317	20231208	134800	366470834	1885	1885	1885	1885	0
318	20231208	134700	366470834	1885	1885	1885	1885	0
319	20231208	134600	366470834	1885	1887	1887	1885	590
320	20231208	134500	365357930	1887	1888	1888	1887	4
321	20231208	134400	365350380	1897	1897	1897	1897	0
322	20231208	134300	365350380	1897	1897	1897	1897	162
323	20231208	134200	365043066	1897	1897	1897	1897	0
324	20231208	134100	365043066	1897	1897	1897	1897	6
325	20231208	134000	365031684	1897	1897	1897	1897	1
326	20231208	133900	365029787	1889	1889	1889	1889	195
327	20231208	133800	364661432	1887	1887	1887	1887	0
328	20231208	133700	364661432	1887	1888	1888	1887	1168
329	20231208	133600	362457229	1889	1889	1889	1889	0
330	20231208	133500	362457229	1889	1889	1889	1889	1
331	20231208	133400	362455340	1889	1890	1890	1889	15
332	20231208	133300	362427004	1889	1889	1889	1889	0
333	20231208	133200	362427004	1889	1889	1889	1889	0
334	20231208	133100	362427004	1889	1889	1889	1889	0
335	20231208	133000	362427004	1889	1889	1889	1889	19
336	20231208	132900	362391113	1896	1896	1896	1896	1
337	20231208	132800	362389217	1896	1896	1896	1896	7
338	20231208	132700	362375945	1889	1889	1889	1889	0
339	20231208	132600	362375945	1889	1889	1889	1889	2
340	20231208	132500	362372167	1889	1889	1889	1889	128
341	20231208	132400	362130375	1897	1897	1897	1897	0
342	20231208	132300	362130375	1897	1889	1897	1889	1001
343	20231208	132200	360231798	1896	1896	1896	1896	0
344	20231208	132100	360231798	1896	1896	1896	1896	0
345	20231208	132000	360231798	1896	1896	1896	1896	1
346	20231208	131900	360229902	1896	1896	1896	1896	10
347	20231208	131800	360210942	1896	1896	1896	1896	0
348	20231208	131700	360210942	1896	1896	1896	1896	40
349	20231208	131600	360135102	1897	1897	1897	1897	0
350	20231208	131500	360135102	1897	1897	1897	1897	0
351	20231208	131400	360135102	1897	1886	1897	1886	231
352	20231208	131300	359699425	1885	1885	1885	1885	0
353	20231208	131200	359699425	1885	1885	1885	1885	0
354	20231208	131100	359699425	1885	1885	1885	1885	0
355	20231208	131000	359699425	1885	1885	1885	1885	0
356	20231208	130900	359699425	1885	1885	1885	1885	0
357	20231208	130800	359699425	1885	1886	1886	1885	1525
358	20231208	130700	356824799	1885	1885	1885	1885	0
359	20231208	130600	356824799	1885	1885	1885	1885	0
360	20231208	130500	356824799	1885	1885	1885	1885	0
361	20231208	130400	356824799	1885	1885	1885	1885	0
362	20231208	130300	356824799	1885	1893	1893	1885	310
363	20231208	130200	356238049	1893	1893	1893	1893	1600
364	20231208	130100	353209249	1893	1893	1893	1893	0
365	20231208	130000	353209249	1893	1893	1893	1893	2000
366	20231208	125900	349423249	1893	1893	1893	1893	53
367	20231208	125800	349322920	1894	1894	1894	1894	0
368	20231208	125700	349322920	1894	1894	1894	1894	0
369	20231208	125600	349322920	1894	1894	1894	1894	100
370	20231208	125500	349133520	1896	1896	1896	1896	0
371	20231208	125400	349133520	1896	1896	1896	1896	1
372	20231208	125300	349131624	1883	1883	1883	1883	0
373	20231208	125200	349131624	1883	1889	1889	1883	8466
374	20231208	125100	333171929	1889	1889	1889	1889	8
375	20231208	125000	333156817	1889	1888	1889	1888	3
376	20231208	124900	333151152	1889	1889	1889	1889	50
377	20231208	124800	333056702	1889	1889	1889	1889	523
378	20231208	124700	332068755	1889	1890	1890	1889	2033
379	20231208	124600	328227573	1891	1892	1892	1891	3436
380	20231208	124500	321728596	1893	1893	1893	1893	0
381	20231208	124400	321728596	1893	1893	1893	1893	53
382	20231208	124300	321628267	1893	1893	1893	1893	160
383	20231208	124200	321325387	1893	1893	1893	1893	0
384	20231208	124100	321325387	1893	1893	1893	1893	1
385	20231208	124000	321323494	1891	1892	1892	1891	1010
386	20231208	123900	319413131	1893	1893	1893	1893	0
387	20231208	123800	319413131	1893	1898	1898	1893	1115
388	20231208	123700	317301861	1893	1898	1898	1893	130
389	20231208	123600	317055381	1898	1898	1898	1898	0
390	20231208	123500	317055381	1898	1898	1898	1898	53
391	20231208	123400	316954787	1898	1898	1898	1898	7
392	20231208	123300	316941501	1899	1899	1899	1899	53
393	20231208	123200	316840854	1896	1896	1896	1896	0
394	20231208	123100	316840854	1896	1896	1896	1896	0
395	20231208	123000	316840854	1896	1896	1896	1896	0
396	20231208	122900	316840854	1896	1896	1896	1896	99
397	20231208	122800	316653150	1896	1896	1896	1896	1
398	20231208	122700	316651254	1891	1891	1891	1891	271
399	20231208	122600	316138793	1892	1896	1896	1892	1612
400	20231208	122500	313088273	1896	1896	1896	1896	354
401	20231208	122400	312417089	1896	1896	1896	1896	0
402	20231208	122300	312417089	1896	1899	1899	1896	6
403	20231208	122200	312405701	1899	1899	1899	1899	0
404	20231208	122100	312405701	1899	1899	1899	1899	61
405	20231208	122000	312289862	1899	1899	1899	1899	33
406	20231208	121900	312227195	1900	1900	1900	1900	0
407	20231208	121800	312227195	1900	1900	1900	1900	30
408	20231208	121700	312170195	1900	1900	1900	1900	0
409	20231208	121600	312170195	1900	1900	1900	1900	511
410	20231208	121500	311199295	1901	1901	1901	1901	2
411	20231208	121400	311195493	1902	1902	1902	1902	0
412	20231208	121300	311195493	1902	1902	1902	1902	0
413	20231208	121200	311195493	1902	1902	1902	1902	0
414	20231208	121100	311195493	1902	1902	1902	1902	211
415	20231208	121000	310794171	1902	1902	1902	1902	90
416	20231208	120900	310622991	1902	1902	1902	1902	0
417	20231208	120800	310622991	1902	1901	1902	1901	380
418	20231208	120700	309900236	1902	1902	1902	1902	0
419	20231208	120600	309900236	1902	1892	1902	1891	2928
420	20231208	120500	304334072	1902	1901	1902	1901	3000
421	20231208	120400	298628260	1901	1901	1901	1901	2198
422	20231208	120300	294449862	1902	1892	1902	1892	11777
423	20231208	120200	272085727	1893	1898	1898	1893	3315
424	20231208	120100	265810113	1898	1898	1898	1898	2
425	20231208	120000	265806317	1897	1896	1897	1896	5
426	20231208	115900	265796835	1898	1897	1898	1896	49
427	20231208	115800	265703869	1899	1897	1899	1897	388
428	20231208	115700	264967213	1898	1899	1899	1898	354
429	20231208	115600	264295136	1902	1902	1902	1902	0
430	20231208	115500	264295136	1902	1902	1902	1902	0
431	20231208	115400	264295136	1902	1902	1902	1902	0
432	20231208	115300	264295136	1902	1902	1902	1902	1
433	20231208	115200	264293234	1900	1902	1902	1900	475
434	20231208	115100	263390034	1902	1902	1902	1902	0
435	20231208	115000	263390034	1902	1902	1902	1902	984
436	20231208	114900	261518466	1907	1907	1907	1907	0
437	20231208	114800	261518466	1907	1902	1907	1902	73
438	20231208	114700	261379595	1902	1902	1902	1902	1
439	20231208	114600	261377693	1900	1900	1900	1900	0
440	20231208	114500	261377693	1900	1900	1900	1900	0
441	20231208	114400	261377693	1900	1901	1901	1900	20
442	20231208	114300	261339690	1901	1901	1901	1901	0
443	20231208	114200	261339690	1901	1901	1901	1901	2
444	20231208	114100	261335888	1900	1900	1900	1900	0
445	20231208	114000	261335888	1900	1900	1900	1900	5
446	20231208	113900	261326388	1900	1900	1900	1900	0
447	20231208	113800	261326388	1900	1900	1900	1900	0
448	20231208	113700	261326388	1900	1900	1900	1900	0
449	20231208	113600	261326388	1900	1900	1900	1900	25
450	20231208	113500	261278888	1900	1900	1900	1900	60
451	20231208	113400	261164888	1909	1908	1909	1908	300
452	20231208	113300	260592222	1908	1908	1908	1908	23
453	20231208	113200	260548338	1908	1908	1908	1908	0
454	20231208	113100	260548338	1908	1908	1909	1908	31
455	20231208	113000	260489180	1908	1908	1908	1905	866
456	20231208	112900	258837557	1908	1905	1908	1905	558
457	20231208	112800	257774564	1893	1894	1894	1893	1480
458	20231208	112700	254972913	1893	1893	1893	1893	2000
459	20231208	112600	251186913	1893	1893	1893	1893	0
460	20231208	112500	251186913	1893	1893	1893	1893	0
461	20231208	112400	251186913	1893	1893	1893	1893	0
462	20231208	112300	251186913	1893	1897	1900	1893	43
463	20231208	112200	251105446	1893	1894	1894	1893	1000
464	20231208	112100	249211923	1894	1894	1894	1894	0
465	20231208	112000	249211923	1894	1894	1894	1894	0
466	20231208	111900	249211923	1894	1894	1894	1894	24
467	20231208	111800	249166467	1894	1893	1894	1893	455
468	20231208	111700	248304897	1894	1894	1894	1894	0
469	20231208	111600	248304897	1894	1894	1894	1894	7
470	20231208	111500	248291639	1893	1893	1893	1893	199
471	20231208	111400	247914932	1893	1893	1893	1893	0
472	20231208	111300	247914932	1893	1893	1893	1893	129
473	20231208	111200	247670735	1893	1893	1893	1893	91
474	20231208	111100	247498472	1893	1893	1893	1893	0
475	20231208	111000	247498472	1893	1893	1893	1893	0
476	20231208	110900	247498472	1893	1893	1893	1893	0
477	20231208	110800	247498472	1893	1893	1893	1893	10
478	20231208	110700	247479542	1893	1893	1893	1893	0
479	20231208	110600	247479542	1893	1895	1895	1893	2461
480	20231208	110500	242818729	1895	1895	1895	1895	363
481	20231208	110400	242130844	1895	1897	1897	1895	3684
482	20231208	110300	235146666	1897	1897	1897	1897	85
483	20231208	110200	234985421	1900	1901	1901	1898	6938
484	20231208	110100	221802272	1902	1903	1903	1902	1451
485	20231208	110000	219042139	1904	1905	1905	1904	567
486	20231208	105900	217962558	1905	1905	1905	1905	1
487	20231208	105800	217960653	1906	1906	1906	1906	0
488	20231208	105700	217960653	1906	1906	1906	1906	1
489	20231208	105600	217958747	1909	1909	1909	1909	0
490	20231208	105500	217958747	1909	1905	1909	1905	60
491	20231208	105400	217844247	1905	1905	1905	1905	300
492	20231208	105300	217272747	1905	1907	1907	1905	761
493	20231208	105200	215822734	1910	1910	1910	1910	1
494	20231208	105100	215820824	1910	1910	1910	1910	0
495	20231208	105000	215820824	1910	1910	1910	1910	2
496	20231208	104900	215817004	1910	1907	1910	1907	265
497	20231208	104800	215311349	1910	1907	1910	1907	102
498	20231208	104700	215116535	1907	1907	1907	1907	0
499	20231208	104600	215116535	1907	1907	1907	1907	75
500	20231208	104500	214973510	1907	1910	1910	1907	12
501	20231208	104400	214950596	1907	1907	1907	1907	15
502	20231208	104300	214921991	1907	1909	1909	1906	298
503	20231208	104200	214353181	1909	1909	1909	1909	100
504	20231208	104100	214162281	1909	1910	1910	1909	457
505	20231208	104000	213289561	1910	1910	1910	1910	100
506	20231208	103900	213098561	1910	1910	1910	1910	593
507	20231208	103800	211965931	1910	1910	1910	1910	607
508	20231208	103700	210806561	1915	1915	1915	1915	0
509	20231208	103600	210806561	1915	1917	1917	1915	937
510	20231208	103500	209011883	1917	1917	1917	1917	0
511	20231208	103400	209011883	1917	1917	1917	1917	10
512	20231208	103300	208992713	1916	1915	1916	1915	696
513	20231208	103200	207659572	1915	1910	1915	1910	130
514	20231208	103100	207411122	1910	1910	1911	1910	415
515	20231208	103000	206618442	1910	1910	1911	1910	1660
516	20231208	102900	203447342	1911	1914	1914	1911	1448
517	20231208	102800	200679175	1915	1915	1915	1915	0
518	20231208	102700	200679175	1915	1917	1917	1915	338
519	20231208	102600	200031799	1917	1916	1917	1916	3434
520	20231208	102500	193450381	1917	1917	1917	1916	573
521	20231208	102400	192352140	1917	1917	1917	1917	109
522	20231208	102300	192143187	1924	1924	1924	1924	310
523	20231208	102200	191546747	1924	1924	1924	1924	880
524	20231208	102100	189853627	1924	1924	1924	1924	2
525	20231208	102000	189849779	1925	1925	1925	1925	0
526	20231208	101900	189849779	1925	1916	1925	1916	506
527	20231208	101800	188875738	1916	1916	1916	1916	743
528	20231208	101700	187452150	1915	1924	1925	1915	1370
529	20231208	101600	184821197	1915	1920	1920	1913	983
530	20231208	101500	182938235	1920	1921	1921	1920	1060
531	20231208	101400	180901994	1925	1925	1925	1925	147
532	20231208	101300	180619019	1922	1923	1923	1922	200
533	20231208	101200	180234519	1923	1925	1925	1923	3261
534	20231208	101100	173957349	1929	1925	1929	1925	319
535	20231208	101000	173343221	1925	1930	1930	1925	2544
536	20231208	100900	168434151	1930	1924	1933	1922	3067
537	20231208	100800	162529496	1930	1930	1934	1930	111
538	20231208	100700	162315232	1930	1930	1930	1923	3125
539	20231208	100600	156299635	1930	1930	1934	1929	4410
540	20231208	100500	147786979	1930	1924	1930	1923	2894
541	20231208	100400	142212444	1923	1922	1923	1922	1581
542	20231208	100300	139172191	1923	1923	1923	1923	0
543	20231208	100200	139172191	1923	1914	1923	1913	1958
544	20231208	100100	135418617	1922	1927	1927	1908	804
545	20231208	100000	133881493	1906	1907	1930	1905	15103
546	20231208	095900	104939472	1907	1907	1907	1907	182
547	20231208	095800	104592398	1905	1905	1905	1905	91
548	20231208	095700	104419043	1905	1905	1905	1905	5
549	20231208	095600	104409518	1905	1906	1906	1905	109
550	20231208	095500	104201862	1906	1907	1907	1906	817
551	20231208	095400	102644512	1908	1908	1908	1908	0
552	20231208	095300	102644512	1908	1909	1909	1908	549
553	20231208	095200	101596628	1910	1910	1910	1910	675
554	20231208	095100	100307378	1908	1908	1908	1908	7
555	20231208	095000	100294022	1908	1908	1908	1908	105
556	20231208	094900	100093682	1908	1909	1910	1907	1299
557	20231208	094800	97614457	1910	1910	1910	1910	563
558	20231208	094700	96539127	1910	1911	1911	1910	91
559	20231208	094600	96365289	1915	1915	1915	1915	0
560	20231208	094500	96365289	1915	1915	1916	1915	1433
561	20231208	094400	93620270	1915	1914	1915	1914	142
562	20231208	094300	93348388	1916	1914	1916	1914	178
563	20231208	094200	93007516	1916	1916	1916	1909	291
564	20231208	094100	92450702	1917	1912	1917	1912	609
565	20231208	094000	91283954	1912	1909	1912	1909	1701
566	20231208	093900	88032998	1910	1910	1910	1910	241
567	20231208	093800	87572688	1910	1911	1911	1906	1159
568	20231208	093700	85363021	1911	1912	1913	1911	649
569	20231208	093600	84121825	1913	1913	1913	1906	2666
570	20231208	093500	79038682	1913	1911	1913	1911	1355
571	20231208	093400	76447269	1913	1917	1917	1906	1924
572	20231208	093300	72768492	1918	1915	1920	1913	1139
573	20231208	093200	70586550	1915	1913	1915	1913	364
574	20231208	093100	69889600	1913	1913	1913	1910	3987
575	20231208	093000	62262622	1913	1902	1914	1902	1018
576	20231208	092900	60321542	1902	1903	1903	1902	1247
577	20231208	092800	57948912	1903	1901	1903	1900	751
578	20231208	092700	56521624	1914	1896	1915	1896	4156
579	20231208	092600	48614584	1896	1896	1896	1896	3
580	20231208	092500	48608896	1893	1889	1893	1889	4354
581	20231208	092400	40368749	1889	1889	1889	1889	0
582	20231208	092300	40368749	1889	1889	1889	1889	50
583	20231208	092200	40274299	1889	1888	1889	1888	350
584	20231208	092100	39613225	1879	1879	1879	1879	120
585	20231208	092000	39387745	1879	1879	1879	1879	3
586	20231208	091900	39382108	1888	1892	1892	1888	1343
587	20231208	091800	36846024	1888	1888	1888	1888	0
588	20231208	091700	36846024	1888	1885	1888	1885	5738
589	20231208	091600	26016917	1879	1885	1886	1879	1136
590	20231208	091500	23875614	1885	1886	1886	1885	37
591	20231208	091400	23805837	1886	1886	1886	1886	350
592	20231208	091300	23145737	1874	1884	1886	1874	3737
593	20231208	091200	16101791	1874	1874	1874	1874	0
594	20231208	091100	16101791	1874	1874	1874	1874	907
595	20231208	091000	14402073	1871	1871	1871	1871	63
596	20231208	090900	14284200	1871	1870	1871	1870	2728
597	20231208	090800	9182790	1870	1870	1870	1870	0
598	20231208	090700	9182790	1870	1870	1870	1870	53
599	20231208	090600	9083680	1868	1868	1868	1868	0
600	20231208	090500	9083680	1868	1868	1868	1868	1
601	20231208	090400	9081812	1862	1863	1868	1862	1380
602	20231208	090300	6510880	1863	1868	1868	1863	1035
603	20231208	090200	4579700	1868	1870	1870	1868	994
604	20231208	090100	2721908	1870	1870	1870	1870	200
605	20231208	090000	2347908	1870	1872	1873	1870	1255