KissMeData/010580/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185300	381649893	1916	1916	1916	1916	3376
3	20231221	185200	381649893	1916	1916	1916	1916	0
4	20231221	185100	381649893	1916	1916	1916	1916	0
5	20231221	185000	381649893	1916	1916	1916	1916	0
6	20231221	184900	381649893	1916	1916	1916	1916	0
7	20231221	184800	381649893	1916	1916	1916	1916	0
8	20231221	184700	381649893	1916	1916	1916	1916	0
9	20231221	184600	381649893	1916	1916	1916	1916	0
10	20231221	184500	381649893	1916	1916	1916	1916	0
11	20231221	184400	381649893	1916	1916	1916	1916	0
12	20231221	184300	381649893	1916	1916	1916	1916	0
13	20231221	184200	381649893	1916	1916	1916	1916	0
14	20231221	184100	381649893	1916	1916	1916	1916	0
15	20231221	184000	381649893	1916	1916	1916	1916	0
16	20231221	183900	381649893	1916	1916	1916	1916	0
17	20231221	183800	381649893	1916	1916	1916	1916	0
18	20231221	183700	381649893	1916	1916	1916	1916	0
19	20231221	183600	381649893	1916	1916	1916	1916	0
20	20231221	183500	381649893	1916	1916	1916	1916	0
21	20231221	183400	381649893	1916	1916	1916	1916	0
22	20231221	183300	381649893	1916	1916	1916	1916	0
23	20231221	183200	381649893	1916	1916	1916	1916	0
24	20231221	183100	381649893	1916	1916	1916	1916	0
25	20231221	183000	381649893	1916	1916	1916	1916	0
26	20231221	182900	381649893	1916	1916	1916	1916	0
27	20231221	182800	381649893	1916	1916	1916	1916	0
28	20231221	182700	381649893	1916	1916	1916	1916	0
29	20231221	182600	381649893	1916	1916	1916	1916	0
30	20231221	182500	381649893	1916	1916	1916	1916	0
31	20231221	182400	381649893	1916	1916	1916	1916	0
32	20231221	182300	381649893	1916	1916	1916	1916	3376
33	20231221	182200	381649893	1916	1916	1916	1916	0
34	20231221	182100	381649893	1916	1916	1916	1916	0
35	20231221	182000	381649893	1916	1916	1916	1916	0
36	20231221	181900	381649893	1916	1916	1916	1916	0
37	20231221	181800	381649893	1916	1916	1916	1916	0
38	20231221	181700	381649893	1916	1916	1916	1916	0
39	20231221	181600	381649893	1916	1916	1916	1916	0
40	20231221	181500	381649893	1916	1916	1916	1916	0
41	20231221	181400	381649893	1916	1916	1916	1916	0
42	20231221	181300	381649893	1916	1916	1916	1916	0
43	20231221	181200	381649893	1916	1916	1916	1916	0
44	20231221	181100	381649893	1916	1916	1916	1916	0
45	20231221	181000	381649893	1916	1916	1916	1916	0
46	20231221	180900	381649893	1916	1916	1916	1916	0
47	20231221	180800	381649893	1916	1916	1916	1916	0
48	20231221	180700	381649893	1916	1916	1916	1916	0
49	20231221	180600	381649893	1916	1916	1916	1916	0
50	20231221	180500	381649893	1916	1916	1916	1916	0
51	20231221	180400	381649893	1916	1916	1916	1916	0
52	20231221	180300	381649893	1916	1916	1916	1916	0
53	20231221	180200	381649893	1916	1916	1916	1916	0
54	20231221	180100	381649893	1916	1916	1916	1916	0
55	20231221	180000	381649893	1916	1916	1916	1916	0
56	20231221	175900	381649893	1916	1916	1916	1916	0
57	20231221	175800	381649893	1916	1916	1916	1916	0
58	20231221	175700	381649893	1916	1916	1916	1916	0
59	20231221	175600	381649893	1916	1916	1916	1916	0
60	20231221	175500	381649893	1916	1916	1916	1916	0
61	20231221	175400	381649893	1916	1916	1916	1916	0
62	20231221	175300	381649893	1916	1916	1916	1916	3376
63	20231221	175200	381649893	1916	1916	1916	1916	0
64	20231221	175100	381649893	1916	1916	1916	1916	0
65	20231221	175000	381649893	1916	1916	1916	1916	0
66	20231221	174900	381649893	1916	1916	1916	1916	0
67	20231221	174800	381649893	1916	1916	1916	1916	0
68	20231221	174700	381649893	1916	1916	1916	1916	0
69	20231221	174600	381649893	1916	1916	1916	1916	0
70	20231221	174500	381649893	1916	1916	1916	1916	0
71	20231221	174400	381649893	1916	1916	1916	1916	0
72	20231221	174300	381649893	1916	1916	1916	1916	0
73	20231221	174200	381649893	1916	1916	1916	1916	0
74	20231221	174100	381649893	1916	1916	1916	1916	0
75	20231221	174000	381649893	1916	1916	1916	1916	0
76	20231221	173900	381649893	1916	1916	1916	1916	0
77	20231221	173800	381649893	1916	1916	1916	1916	0
78	20231221	173700	381649893	1916	1916	1916	1916	0
79	20231221	173600	381649893	1916	1916	1916	1916	0
80	20231221	173500	381649893	1916	1916	1916	1916	0
81	20231221	173400	381649893	1916	1916	1916	1916	0
82	20231221	173300	381649893	1916	1916	1916	1916	0
83	20231221	173200	381649893	1916	1916	1916	1916	0
84	20231221	173100	381649893	1916	1916	1916	1916	0
85	20231221	173000	381649893	1916	1916	1916	1916	0
86	20231221	172900	381649893	1916	1916	1916	1916	0
87	20231221	172800	381649893	1916	1916	1916	1916	0
88	20231221	172700	381649893	1916	1916	1916	1916	0
89	20231221	172600	381649893	1916	1916	1916	1916	0
90	20231221	172500	381649893	1916	1916	1916	1916	0
91	20231221	172400	381649893	1916	1916	1916	1916	0
92	20231221	172300	381649893	1916	1916	1916	1916	3376
93	20231221	172200	381649893	1916	1916	1916	1916	0
94	20231221	172100	381649893	1916	1916	1916	1916	0
95	20231221	172000	381649893	1916	1916	1916	1916	0
96	20231221	171900	381649893	1916	1916	1916	1916	0
97	20231221	171800	381649893	1916	1916	1916	1916	0
98	20231221	171700	381649893	1916	1916	1916	1916	0
99	20231221	171600	381649893	1916	1916	1916	1916	0
100	20231221	171500	381649893	1916	1916	1916	1916	0
101	20231221	171400	381649893	1916	1916	1916	1916	0
102	20231221	171300	381649893	1916	1916	1916	1916	0
103	20231221	171200	381649893	1916	1916	1916	1916	0
104	20231221	171100	381649893	1916	1916	1916	1916	0
105	20231221	171000	381649893	1916	1916	1916	1916	0
106	20231221	170900	381649893	1916	1916	1916	1916	0
107	20231221	170800	381649893	1916	1916	1916	1916	0
108	20231221	170700	381649893	1916	1916	1916	1916	0
109	20231221	170600	381649893	1916	1916	1916	1916	0
110	20231221	170500	381649893	1916	1916	1916	1916	0
111	20231221	170400	381649893	1916	1916	1916	1916	0
112	20231221	170300	381649893	1916	1916	1916	1916	0
113	20231221	170200	381649893	1916	1916	1916	1916	0
114	20231221	170100	381649893	1916	1916	1916	1916	0
115	20231221	170000	381649893	1916	1916	1916	1916	0
116	20231221	165900	381649893	1916	1916	1916	1916	0
117	20231221	165800	381649893	1916	1916	1916	1916	0
118	20231221	165700	381649893	1916	1916	1916	1916	0
119	20231221	165600	381649893	1916	1916	1916	1916	0
120	20231221	165500	381649893	1916	1916	1916	1916	0
121	20231221	165400	381649893	1916	1916	1916	1916	0
122	20231221	165300	381649893	1916	1916	1916	1916	3376
123	20231221	165200	381649893	1916	1916	1916	1916	0
124	20231221	165100	381649893	1916	1916	1916	1916	0
125	20231221	165000	381649893	1916	1916	1916	1916	0
126	20231221	164900	381649893	1916	1916	1916	1916	0
127	20231221	164800	381649893	1916	1916	1916	1916	0
128	20231221	164700	381649893	1916	1916	1916	1916	0
129	20231221	164600	381649893	1916	1916	1916	1916	0
130	20231221	164500	381649893	1916	1916	1916	1916	0
131	20231221	164400	381649893	1916	1916	1916	1916	0
132	20231221	164300	381649893	1916	1916	1916	1916	0
133	20231221	164200	381649893	1916	1916	1916	1916	0
134	20231221	164100	381649893	1916	1916	1916	1916	0
135	20231221	164000	381649893	1916	1916	1916	1916	0
136	20231221	163900	381649893	1916	1916	1916	1916	0
137	20231221	163800	381649893	1916	1916	1916	1916	0
138	20231221	163700	381649893	1916	1916	1916	1916	0
139	20231221	163600	381649893	1916	1916	1916	1916	0
140	20231221	163500	381649893	1916	1916	1916	1916	0
141	20231221	163400	381649893	1916	1916	1916	1916	0
142	20231221	163300	381649893	1916	1916	1916	1916	0
143	20231221	163200	381649893	1916	1916	1916	1916	0
144	20231221	163100	381649893	1916	1916	1916	1916	0
145	20231221	163000	381649893	1916	1916	1916	1916	0
146	20231221	162900	381649893	1916	1916	1916	1916	0
147	20231221	162800	381649893	1916	1916	1916	1916	0
148	20231221	162700	381649893	1916	1916	1916	1916	0
149	20231221	162600	381649893	1916	1916	1916	1916	0
150	20231221	162500	381649893	1916	1916	1916	1916	0
151	20231221	162400	381649893	1916	1916	1916	1916	0
152	20231221	162300	381649893	1916	1916	1916	1916	3376
153	20231221	162200	381649893	1916	1916	1916	1916	0
154	20231221	162100	381649893	1916	1916	1916	1916	0
155	20231221	162000	381649893	1916	1916	1916	1916	0
156	20231221	161900	381649893	1916	1916	1916	1916	0
157	20231221	161800	381649893	1916	1916	1916	1916	0
158	20231221	161700	381649893	1916	1916	1916	1916	0
159	20231221	161600	381649893	1916	1916	1916	1916	0
160	20231221	161500	381649893	1916	1916	1916	1916	0
161	20231221	161400	381649893	1916	1916	1916	1916	0
162	20231221	161300	381649893	1916	1916	1916	1916	0
163	20231221	161200	381649893	1916	1916	1916	1916	0
164	20231221	161100	381649893	1916	1916	1916	1916	0
165	20231221	161000	381649893	1916	1916	1916	1916	0
166	20231221	160900	381649893	1916	1916	1916	1916	0
167	20231221	160800	381649893	1916	1916	1916	1916	0
168	20231221	160700	381649893	1916	1916	1916	1916	0
169	20231221	160600	381649893	1916	1916	1916	1916	0
170	20231221	160500	381649893	1916	1916	1916	1916	0
171	20231221	160400	381649893	1916	1916	1916	1916	0
172	20231221	160300	381649893	1916	1916	1916	1916	0
173	20231221	160200	381649893	1916	1916	1916	1916	0
174	20231221	160100	381649893	1916	1916	1916	1916	0
175	20231221	160000	381649893	1916	1916	1916	1916	0
176	20231221	155900	381649893	1916	1916	1916	1916	0
177	20231221	155800	381649893	1916	1916	1916	1916	0
178	20231221	155700	381649893	1916	1916	1916	1916	0
179	20231221	155600	381649893	1916	1916	1916	1916	0
180	20231221	155500	381649893	1916	1916	1916	1916	0
181	20231221	155400	381649893	1916	1916	1916	1916	0
182	20231221	155300	381649893	1916	1916	1916	1916	3376
183	20231221	155200	381649893	1916	1916	1916	1916	0
184	20231221	155100	381649893	1916	1916	1916	1916	0
185	20231221	155000	381649893	1916	1916	1916	1916	0
186	20231221	154900	381649893	1916	1916	1916	1916	0
187	20231221	154800	381649893	1916	1916	1916	1916	0
188	20231221	154700	381649893	1916	1916	1916	1916	0
189	20231221	154600	381649893	1916	1916	1916	1916	0
190	20231221	154500	381649893	1916	1916	1916	1916	0
191	20231221	154400	381649893	1916	1916	1916	1916	0
192	20231221	154300	381649893	1916	1916	1916	1916	0
193	20231221	154200	381649893	1916	1916	1916	1916	0
194	20231221	154100	381649893	1916	1916	1916	1916	0
195	20231221	154000	381649893	1916	1916	1916	1916	0
196	20231221	153900	381649893	1916	1916	1916	1916	0
197	20231221	153800	381649893	1916	1916	1916	1916	0
198	20231221	153700	381649893	1916	1916	1916	1916	0
199	20231221	153600	381649893	1916	1916	1916	1916	0
200	20231221	153500	381649893	1916	1916	1916	1916	0
201	20231221	153400	381649893	1916	1916	1916	1916	0
202	20231221	153300	381649893	1916	1916	1916	1916	0
203	20231221	153200	381649893	1916	1916	1916	1916	0
204	20231221	153100	381649893	1916	1916	1916	1916	0
205	20231221	153000	381649893	1916	1916	1916	1916	3376
206	20231221	152900	375181477	1910	1910	1910	1910	0
207	20231221	152800	375181477	1910	1910	1910	1910	0
208	20231221	152700	375181477	1910	1910	1910	1910	0
209	20231221	152600	375181477	1910	1910	1910	1910	0
210	20231221	152500	375181477	1910	1910	1910	1910	0
211	20231221	152400	375181477	1910	1910	1910	1910	0
212	20231221	152300	375181477	1910	1910	1910	1910	0
213	20231221	152200	375181477	1910	1910	1910	1910	0
214	20231221	152100	375181477	1910	1910	1910	1910	0
215	20231221	152000	375181477	1910	1910	1910	1910	0
216	20231221	151900	375181477	1910	1910	1910	1910	10
217	20231221	151800	375162377	1907	1907	1907	1907	6
218	20231221	151700	375150935	1907	1907	1907	1907	22
219	20231221	151600	375108981	1909	1906	1909	1906	150
220	20231221	151500	374822745	1907	1907	1907	1906	223
221	20231221	151400	374397498	1907	1907	1907	1907	1
222	20231221	151300	374395591	1909	1909	1909	1909	33
223	20231221	151200	374332594	1907	1907	1907	1907	0
224	20231221	151100	374332594	1907	1907	1907	1907	0
225	20231221	151000	374332594	1907	1910	1910	1905	160
226	20231221	150900	374027448	1911	1910	1911	1910	142
227	20231221	150800	373756227	1910	1905	1910	1905	3845
228	20231221	150700	366416263	1905	1905	1905	1904	20
229	20231221	150600	366378170	1905	1905	1905	1905	154
230	20231221	150500	366084800	1904	1904	1904	1904	43
231	20231221	150400	366002928	1904	1903	1904	1903	37
232	20231221	150300	365932516	1904	1903	1904	1903	878
233	20231221	150200	364261583	1903	1908	1908	1903	116
234	20231221	150100	364040490	1909	1906	1909	1905	4212
235	20231221	150000	355999874	1909	1908	1909	1907	623
236	20231221	145900	354811174	1908	1908	1908	1908	11
237	20231221	145800	354790186	1908	1908	1908	1908	0
238	20231221	145700	354790186	1908	1908	1908	1908	3
239	20231221	145600	354784462	1908	1908	1908	1908	88
240	20231221	145500	354616558	1909	1909	1909	1909	17
241	20231221	145400	354584105	1913	1912	1913	1912	2134
242	20231221	145300	350501868	1908	1908	1908	1908	0
243	20231221	145200	350501868	1908	1908	1908	1908	0
244	20231221	145100	350501868	1908	1908	1908	1908	0
245	20231221	145000	350501868	1908	1908	1908	1908	0
246	20231221	144900	350501868	1908	1908	1908	1908	23
247	20231221	144800	350457984	1913	1913	1913	1913	0
248	20231221	144700	350457984	1913	1914	1914	1912	646
249	20231221	144600	349221698	1913	1913	1913	1913	54
250	20231221	144500	349118396	1917	1917	1917	1917	0
251	20231221	144400	349118396	1917	1917	1917	1917	0
252	20231221	144300	349118396	1917	1917	1917	1917	0
253	20231221	144200	349118396	1917	1917	1917	1917	0
254	20231221	144100	349118396	1917	1917	1917	1917	0
255	20231221	144000	349118396	1917	1917	1917	1917	0
256	20231221	143900	349118396	1917	1917	1917	1917	0
257	20231221	143800	349118396	1917	1917	1917	1917	0
258	20231221	143700	349118396	1917	1917	1917	1917	0
259	20231221	143600	349118396	1917	1917	1917	1917	0
260	20231221	143500	349118396	1917	1917	1917	1917	0
261	20231221	143400	349118396	1917	1917	1917	1917	0
262	20231221	143300	349118396	1917	1917	1917	1917	0
263	20231221	143200	349118396	1917	1914	1917	1914	80
264	20231221	143100	348965186	1917	1916	1917	1915	550
265	20231221	143000	347911376	1917	1917	1917	1915	300
266	20231221	142900	347336564	1917	1916	1917	1916	2500
267	20231221	142800	342544133	1917	1917	1917	1917	0
268	20231221	142700	342544133	1917	1917	1917	1917	0
269	20231221	142600	342544133	1917	1905	1917	1905	42
270	20231221	142500	342463838	1917	1907	1917	1906	400
271	20231221	142400	341699454	1908	1901	1908	1901	201
272	20231221	142300	341316584	1901	1901	1901	1901	16
273	20231221	142200	341286168	1901	1901	1901	1901	20
274	20231221	142100	341248148	1902	1901	1902	1901	425
275	20231221	142000	340440201	1900	1900	1900	1900	0
276	20231221	141900	340440201	1900	1900	1900	1900	0
277	20231221	141800	340440201	1900	1900	1900	1900	0
278	20231221	141700	340440201	1900	1900	1900	1900	0
279	20231221	141600	340440201	1900	1900	1900	1900	0
280	20231221	141500	340440201	1900	1900	1900	1900	1
281	20231221	141400	340438301	1901	1900	1901	1900	19
282	20231221	141300	340402183	1900	1900	1900	1900	9
283	20231221	141200	340385083	1900	1900	1900	1900	20
284	20231221	141100	340347083	1901	1900	1901	1900	331
285	20231221	141000	339718083	1900	1900	1900	1900	225
286	20231221	140900	339290583	1900	1901	1901	1900	5550
287	20231221	140800	328744708	1901	1901	1901	1901	80
288	20231221	140700	328592628	1901	1901	1901	1901	81
289	20231221	140600	328438647	1900	1903	1903	1900	1955
290	20231221	140500	324720179	1907	1907	1907	1907	0
291	20231221	140400	324720179	1907	1907	1907	1907	0
292	20231221	140300	324720179	1907	1907	1907	1907	30
293	20231221	140200	324662969	1908	1908	1908	1908	1115
294	20231221	140100	322535549	1908	1908	1908	1908	0
295	20231221	140000	322535549	1908	1908	1908	1908	20
296	20231221	135900	322497389	1908	1908	1908	1908	0
297	20231221	135800	322497389	1908	1908	1908	1908	0
298	20231221	135700	322497389	1908	1908	1908	1908	0
299	20231221	135600	322497389	1908	1908	1908	1908	0
300	20231221	135500	322497389	1908	1908	1908	1908	0
301	20231221	135400	322497389	1908	1908	1908	1908	0
302	20231221	135300	322497389	1908	1908	1908	1908	0
303	20231221	135200	322497389	1908	1908	1908	1908	0
304	20231221	135100	322497389	1908	1908	1908	1908	0
305	20231221	135000	322497389	1908	1908	1908	1908	0
306	20231221	134900	322497389	1908	1908	1908	1908	0
307	20231221	134800	322497389	1908	1908	1908	1908	0
308	20231221	134700	322497389	1908	1908	1908	1908	0
309	20231221	134600	322497389	1908	1908	1908	1908	0
310	20231221	134500	322497389	1908	1908	1908	1908	0
311	20231221	134400	322497389	1908	1908	1908	1908	0
312	20231221	134300	322497389	1908	1909	1909	1908	180
313	20231221	134200	322153796	1909	1909	1910	1909	3039
314	20231221	134100	316349586	1910	1909	1910	1909	4838
315	20231221	134000	307110061	1909	1909	1909	1909	0
316	20231221	133900	307110061	1909	1909	1909	1909	0
317	20231221	133800	307110061	1909	1909	1909	1909	0
318	20231221	133700	307110061	1909	1909	1909	1909	23
319	20231221	133600	307066154	1910	1910	1910	1910	1
320	20231221	133500	307064244	1909	1909	1909	1909	0
321	20231221	133400	307064244	1909	1909	1909	1909	0
322	20231221	133300	307064244	1909	1909	1909	1909	0
323	20231221	133200	307064244	1909	1909	1909	1909	0
324	20231221	133100	307064244	1909	1909	1909	1909	1
325	20231221	133000	307062335	1909	1909	1909	1909	8
326	20231221	132900	307047063	1909	1909	1909	1909	0
327	20231221	132800	307047063	1909	1909	1909	1909	1
328	20231221	132700	307045154	1910	1910	1910	1910	0
329	20231221	132600	307045154	1910	1910	1910	1910	0
330	20231221	132500	307045154	1910	1910	1910	1910	0
331	20231221	132400	307045154	1910	1910	1910	1910	1
332	20231221	132300	307043244	1909	1909	1909	1909	1
333	20231221	132200	307041335	1910	1908	1910	1908	272
334	20231221	132100	306522158	1900	1900	1900	1900	0
335	20231221	132000	306522158	1900	1900	1900	1900	3
336	20231221	131900	306516458	1899	1906	1906	1899	2173
337	20231221	131800	302388442	1911	1910	1911	1910	287
338	20231221	131700	301840011	1910	1909	1910	1909	583
339	20231221	131600	300726488	1909	1909	1909	1909	7
340	20231221	131500	300713125	1906	1904	1906	1904	202
341	20231221	131400	300328366	1903	1903	1903	1903	5
342	20231221	131300	300318851	1905	1905	1905	1905	136
343	20231221	131200	300059771	1905	1905	1905	1905	1
344	20231221	131100	300057866	1905	1905	1905	1905	1
345	20231221	131000	300055961	1900	1900	1900	1900	0
346	20231221	130900	300055961	1900	1900	1900	1900	11
347	20231221	130800	300035061	1899	1899	1899	1899	0
348	20231221	130700	300035061	1899	1899	1899	1899	0
349	20231221	130600	300035061	1899	1899	1899	1899	0
350	20231221	130500	300035061	1899	1902	1902	1899	2226
351	20231221	130400	295803502	1902	1902	1902	1902	1
352	20231221	130300	295801600	1902	1902	1902	1902	40
353	20231221	130200	295725520	1902	1902	1902	1902	0
354	20231221	130100	295725520	1902	1902	1902	1902	1
355	20231221	130000	295723618	1902	1902	1902	1902	1
356	20231221	125900	295721716	1902	1902	1902	1902	0
357	20231221	125800	295721716	1902	1902	1902	1902	0
358	20231221	125700	295721716	1902	1901	1902	1901	541
359	20231221	125600	294693167	1901	1902	1902	1901	1075
360	20231221	125500	292649425	1902	1902	1902	1902	5
361	20231221	125400	292639915	1902	1902	1902	1902	68
362	20231221	125300	292510579	1902	1902	1902	1902	335
363	20231221	125200	291873409	1902	1902	1902	1902	2
364	20231221	125100	291869605	1902	1902	1902	1902	81
365	20231221	125000	291715543	1902	1902	1902	1902	1081
366	20231221	124900	289659481	1902	1902	1902	1902	1434
367	20231221	124800	286932013	1902	1902	1902	1902	0
368	20231221	124700	286932013	1902	1902	1902	1902	39
369	20231221	124600	286857835	1902	1902	1902	1902	108
370	20231221	124500	286652419	1902	1907	1907	1902	2344
371	20231221	124400	282183793	1907	1909	1909	1907	1606
372	20231221	124300	279119845	1910	1910	1910	1910	455
373	20231221	124200	278250795	1910	1910	1910	1910	1
374	20231221	124100	278248885	1907	1907	1907	1907	0
375	20231221	124000	278248885	1907	1907	1907	1907	0
376	20231221	123900	278248885	1907	1907	1907	1907	108
377	20231221	123800	278042929	1911	1911	1911	1911	2
378	20231221	123700	278039107	1912	1912	1912	1912	0
379	20231221	123600	278039107	1912	1912	1912	1912	150
380	20231221	123500	277752307	1914	1914	1914	1914	0
381	20231221	123400	277752307	1914	1914	1914	1914	0
382	20231221	123300	277752307	1914	1914	1914	1914	0
383	20231221	123200	277752307	1914	1915	1915	1913	202
384	20231221	123100	277365600	1914	1914	1914	1914	3
385	20231221	123000	277359858	1915	1914	1915	1914	10
386	20231221	122900	277340710	1915	1912	1915	1912	70
387	20231221	122800	277206840	1902	1902	1902	1902	0
388	20231221	122700	277206840	1902	1902	1902	1902	0
389	20231221	122600	277206840	1902	1902	1902	1902	0
390	20231221	122500	277206840	1902	1902	1902	1902	5
391	20231221	122400	277197330	1912	1912	1912	1912	0
392	20231221	122300	277197330	1912	1912	1912	1912	0
393	20231221	122200	277197330	1912	1904	1912	1904	67
394	20231221	122100	277069338	1904	1903	1904	1903	371
395	20231221	122000	276363022	1903	1903	1903	1903	512
396	20231221	121900	275388686	1903	1900	1903	1900	860
397	20231221	121800	273753193	1900	1901	1901	1900	180
398	20231221	121700	273411093	1900	1900	1900	1900	0
399	20231221	121600	273411093	1900	1900	1900	1900	61
400	20231221	121500	273295193	1900	1900	1900	1900	1198
401	20231221	121400	271018993	1900	1899	1900	1899	341
402	20231221	121300	270371094	1900	1902	1902	1900	1319
403	20231221	121200	267863906	1903	1903	1903	1903	0
404	20231221	121100	267863906	1903	1901	1903	1901	12
405	20231221	121000	267841072	1901	1901	1901	1901	0
406	20231221	120900	267841072	1901	1900	1901	1900	158
407	20231221	120800	267540783	1900	1900	1900	1900	522
408	20231221	120700	266548983	1900	1900	1900	1900	0
409	20231221	120600	266548983	1900	1900	1900	1900	0
410	20231221	120500	266548983	1900	1900	1900	1900	1
411	20231221	120400	266547083	1893	1893	1893	1893	0
412	20231221	120300	266547083	1893	1893	1893	1893	0
413	20231221	120200	266547083	1893	1893	1893	1893	58
414	20231221	120100	266437289	1893	1900	1900	1893	316
415	20231221	120000	265838401	1900	1900	1900	1900	1
416	20231221	115900	265836501	1900	1900	1900	1900	0
417	20231221	115800	265836501	1900	1900	1900	1900	0
418	20231221	115700	265836501	1900	1900	1900	1900	0
419	20231221	115600	265836501	1900	1900	1900	1900	1
420	20231221	115500	265834601	1900	1900	1900	1900	1
421	20231221	115400	265832701	1901	1901	1901	1901	0
422	20231221	115300	265832701	1901	1901	1901	1901	0
423	20231221	115200	265832701	1901	1901	1901	1901	70
424	20231221	115100	265699631	1901	1901	1901	1901	0
425	20231221	115000	265699631	1901	1901	1901	1900	3625
426	20231221	114900	258811611	1901	1901	1901	1901	21
427	20231221	114800	258771690	1903	1903	1903	1903	12
428	20231221	114700	258748854	1901	1901	1901	1901	0
429	20231221	114600	258748854	1901	1901	1901	1901	0
430	20231221	114500	258748854	1901	1901	1901	1901	0
431	20231221	114400	258748854	1901	1901	1901	1901	0
432	20231221	114300	258748854	1901	1901	1901	1901	19
433	20231221	114200	258712735	1890	1890	1890	1890	0
434	20231221	114100	258712735	1890	1902	1902	1890	109
435	20231221	114000	258506636	1902	1901	1902	1901	13
436	20231221	113900	258481913	1902	1902	1902	1902	0
437	20231221	113800	258481913	1902	1902	1902	1902	100
438	20231221	113700	258291713	1904	1904	1904	1904	0
439	20231221	113600	258291713	1904	1904	1904	1904	0
440	20231221	113500	258291713	1904	1904	1904	1904	7
441	20231221	113400	258278385	1905	1886	1906	1886	4
442	20231221	113300	258270783	1908	1885	1908	1881	730
443	20231221	113200	256887346	1885	1885	1885	1880	6090
444	20231221	113100	245433398	1884	1890	1890	1884	10924
445	20231221	113000	224834008	1890	1897	1900	1890	5585
446	20231221	112900	214266344	1897	1897	1897	1897	249
447	20231221	112800	213793991	1897	1904	1904	1897	13882
448	20231221	112700	187419407	1904	1904	1904	1904	1087
449	20231221	112600	185349759	1904	1904	1904	1904	218
450	20231221	112500	184934687	1904	1904	1904	1904	0
451	20231221	112400	184934687	1904	1904	1904	1904	108
452	20231221	112300	184729055	1904	1904	1904	1904	109
453	20231221	112200	184521519	1904	1904	1904	1904	19
454	20231221	112100	184485343	1905	1905	1905	1905	0
455	20231221	112000	184485343	1905	1904	1905	1904	158
456	20231221	111900	184184465	1900	1900	1900	1900	0
457	20231221	111800	184184465	1900	1900	1900	1900	0
458	20231221	111700	184184465	1900	1900	1900	1900	0
459	20231221	111600	184184465	1900	1900	1900	1900	162
460	20231221	111500	183876665	1904	1900	1904	1900	125
461	20231221	111400	183639109	1900	1900	1900	1900	0
462	20231221	111300	183639109	1900	1900	1900	1900	0
463	20231221	111200	183639109	1900	1908	1909	1900	5562
464	20231221	111100	173065832	1904	1904	1904	1904	20
465	20231221	111000	173027752	1904	1904	1904	1904	0
466	20231221	110900	173027752	1904	1904	1904	1904	0
467	20231221	110800	173027752	1904	1904	1904	1904	150
468	20231221	110700	172742152	1903	1903	1903	1903	0
469	20231221	110600	172742152	1903	1903	1903	1903	0
470	20231221	110500	172742152	1903	1902	1903	1902	40
471	20231221	110400	172666038	1902	1902	1902	1902	2
472	20231221	110300	172662234	1902	1902	1902	1902	1
473	20231221	110200	172660332	1902	1902	1902	1902	104
474	20231221	110100	172462524	1901	1901	1901	1901	2
475	20231221	110000	172458722	1900	1900	1900	1900	77
476	20231221	105900	172312422	1902	1900	1902	1900	1211
477	20231221	105800	170011518	1902	1901	1902	1900	619
478	20231221	105700	168835234	1902	1905	1905	1902	1157
479	20231221	105600	166632913	1905	1907	1907	1905	681
480	20231221	105500	165334662	1909	1908	1909	1908	167
481	20231221	105400	165016025	1909	1917	1917	1909	6292
482	20231221	105300	152975483	1917	1918	1918	1917	680
483	20231221	105200	151671359	1918	1918	1918	1918	0
484	20231221	105100	151671359	1918	1918	1918	1918	0
485	20231221	105000	151671359	1918	1918	1918	1918	206
486	20231221	104900	151276251	1918	1918	1918	1918	2263
487	20231221	104800	146935817	1919	1921	1921	1918	2727
488	20231221	104700	141701389	1922	1924	1924	1922	1437
489	20231221	104600	138938040	1924	1926	1926	1924	113
490	20231221	104500	138720586	1926	1926	1926	1926	24
491	20231221	104400	138674362	1924	1924	1924	1924	0
492	20231221	104300	138674362	1924	1924	1924	1924	0
493	20231221	104200	138674362	1924	1924	1924	1924	4
494	20231221	104100	138666666	1924	1924	1924	1924	132
495	20231221	104000	138412698	1924	1924	1924	1924	0
496	20231221	103900	138412698	1924	1926	1926	1924	1404
497	20231221	103800	135709936	1926	1926	1926	1926	30
498	20231221	103700	135652156	1926	1926	1926	1926	18
499	20231221	103600	135617488	1927	1927	1927	1927	510
500	20231221	103500	134634718	1927	1927	1927	1927	0
501	20231221	103400	134634718	1927	1927	1927	1927	0
502	20231221	103300	134634718	1927	1927	1927	1927	0
503	20231221	103200	134634718	1927	1927	1927	1927	0
504	20231221	103100	134634718	1927	1927	1927	1927	17
505	20231221	103000	134601959	1926	1926	1926	1926	0
506	20231221	102900	134601959	1926	1926	1926	1926	10
507	20231221	102800	134582699	1926	1926	1926	1926	0
508	20231221	102700	134582699	1926	1926	1926	1926	0
509	20231221	102600	134582699	1926	1926	1926	1926	0
510	20231221	102500	134582699	1926	1926	1926	1926	2
511	20231221	102400	134578847	1929	1928	1929	1928	5
512	20231221	102300	134569206	1929	1927	1929	1927	64
513	20231221	102200	134445786	1927	1927	1927	1927	60
514	20231221	102100	134330166	1927	1927	1927	1927	71
515	20231221	102000	134193349	1925	1925	1925	1925	627
516	20231221	101900	132986374	1925	1925	1925	1925	0
517	20231221	101800	132986374	1925	1924	1925	1924	11
518	20231221	101700	132965200	1924	1924	1924	1924	31
519	20231221	101600	132905556	1924	1924	1924	1924	16
520	20231221	101500	132874772	1923	1920	1923	1919	670
521	20231221	101400	131587305	1920	1922	1922	1920	45
522	20231221	101300	131500890	1923	1923	1923	1923	1
523	20231221	101200	131498967	1923	1923	1923	1920	58
524	20231221	101100	131387574	1919	1919	1919	1919	0
525	20231221	101000	131387574	1919	1919	1919	1919	18
526	20231221	100900	131353032	1919	1919	1919	1919	21
527	20231221	100800	131312733	1922	1918	1922	1918	62
528	20231221	100700	131193694	1918	1921	1921	1918	1161
529	20231221	100600	128965840	1919	1919	1919	1919	0
530	20231221	100500	128965840	1919	1919	1920	1919	1269
531	20231221	100400	126530579	1919	1920	1920	1919	1135
532	20231221	100300	124351514	1921	1921	1921	1921	10
533	20231221	100200	124332304	1920	1920	1920	1920	172
534	20231221	100100	124002064	1919	1919	1919	1919	50
535	20231221	100000	123906114	1919	1915	1919	1915	410
536	20231221	095900	123119812	1915	1915	1915	1915	20
537	20231221	095800	123081512	1915	1915	1915	1915	87
538	20231221	095700	122914907	1915	1916	1916	1915	1154
539	20231221	095600	120704944	1916	1916	1916	1916	0
540	20231221	095500	120704944	1916	1916	1916	1916	1
541	20231221	095400	120703028	1917	1917	1917	1917	4
542	20231221	095300	120695360	1915	1917	1917	1915	1191
543	20231221	095200	118413517	1917	1916	1917	1916	521
544	20231221	095100	117415243	1917	1917	1917	1916	895
545	20231221	095000	115700329	1917	1917	1918	1917	785
546	20231221	094900	114195478	1920	1918	1920	1917	534
547	20231221	094800	113171340	1918	1918	1918	1918	303
548	20231221	094700	112590186	1918	1918	1921	1918	81
549	20231221	094600	112434753	1922	1918	1922	1918	667
550	20231221	094500	111155243	1918	1918	1918	1916	598
551	20231221	094400	110008385	1921	1921	1921	1921	0
552	20231221	094300	110008385	1921	1929	1929	1921	505
553	20231221	094200	109037772	1921	1919	1929	1919	674
554	20231221	094100	107744006	1917	1915	1917	1915	1757
555	20231221	094000	104378789	1915	1915	1915	1912	1882
556	20231221	093900	100775338	1915	1927	1927	1915	8153
557	20231221	093800	85128507	1930	1929	1930	1929	88
558	20231221	093700	84958730	1930	1930	1930	1930	0
559	20231221	093600	84958730	1930	1930	1930	1930	50
560	20231221	093500	84862230	1930	1930	1930	1930	7
561	20231221	093400	84848720	1931	1936	1936	1930	110
562	20231221	093300	84636372	1938	1926	1938	1926	461
563	20231221	093200	83747028	1921	1915	1921	1915	7575
564	20231221	093100	69235242	1915	1935	1935	1914	3168
565	20231221	093000	63140224	1938	1952	1952	1938	4198
566	20231221	092900	54986686	1952	1952	1952	1952	103
567	20231221	092800	54785630	1952	1956	1956	1951	203
568	20231221	092700	54388995	1956	1956	1956	1956	0
569	20231221	092600	54388995	1956	1956	1956	1956	0
570	20231221	092500	54388995	1956	1956	1956	1956	183
571	20231221	092400	54031047	1956	1960	1960	1956	4
572	20231221	092300	54023219	1957	1959	1959	1957	15
573	20231221	092200	53993849	1950	1951	1951	1950	886
574	20231221	092100	52266147	1962	1962	1962	1962	100
575	20231221	092000	52069947	1950	1960	1962	1950	1116
576	20231221	091900	49891797	1963	1965	1965	1963	145
577	20231221	091800	49606952	1966	1965	1967	1965	17
578	20231221	091700	49573534	1965	1968	1968	1963	2120
579	20231221	091600	45403622	1968	1967	1968	1967	145
580	20231221	091500	45118312	1968	1968	1968	1968	177
581	20231221	091400	44769976	1968	1964	1968	1964	437
582	20231221	091300	43910444	1964	1964	1964	1964	1134
583	20231221	091200	41683268	1964	1964	1964	1964	5
584	20231221	091100	41673448	1964	1964	1964	1964	1
585	20231221	091000	41671484	1964	1964	1964	1964	0
586	20231221	090900	41671484	1964	1968	1968	1964	152
587	20231221	090800	41372948	1970	1970	1970	1970	20
588	20231221	090700	41333548	1970	1970	1970	1970	10
589	20231221	090600	41313848	1974	1974	1974	1974	819
590	20231221	090500	39697142	1964	1964	1964	1962	594
591	20231221	090400	38531526	1964	1955	1964	1950	4440
592	20231221	090300	29869910	1952	1977	1977	1951	1264
593	20231221	090200	27392470	1961	1959	1961	1959	12
594	20231221	090100	27368942	1977	1955	1977	1950	10553
595	20231221	090000	6770165	1955	1955	1955	1955	3463