KissMeData/057680/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193600	986493767	1907	1907	1907	1907	5217
3	20231219	193500	986493767	1907	1907	1907	1907	0
4	20231219	193400	986493767	1907	1907	1907	1907	0
5	20231219	193300	986493767	1907	1907	1907	1907	0
6	20231219	193200	986493767	1907	1907	1907	1907	0
7	20231219	193100	986493767	1907	1907	1907	1907	0
8	20231219	193000	986493767	1907	1907	1907	1907	0
9	20231219	192900	986493767	1907	1907	1907	1907	0
10	20231219	192800	986493767	1907	1907	1907	1907	0
11	20231219	192700	986493767	1907	1907	1907	1907	0
12	20231219	192600	986493767	1907	1907	1907	1907	0
13	20231219	192500	986493767	1907	1907	1907	1907	0
14	20231219	192400	986493767	1907	1907	1907	1907	0
15	20231219	192300	986493767	1907	1907	1907	1907	0
16	20231219	192200	986493767	1907	1907	1907	1907	0
17	20231219	192100	986493767	1907	1907	1907	1907	0
18	20231219	192000	986493767	1907	1907	1907	1907	0
19	20231219	191900	986493767	1907	1907	1907	1907	0
20	20231219	191800	986493767	1907	1907	1907	1907	0
21	20231219	191700	986493767	1907	1907	1907	1907	0
22	20231219	191600	986493767	1907	1907	1907	1907	0
23	20231219	191500	986493767	1907	1907	1907	1907	0
24	20231219	191400	986493767	1907	1907	1907	1907	0
25	20231219	191300	986493767	1907	1907	1907	1907	0
26	20231219	191200	986493767	1907	1907	1907	1907	0
27	20231219	191100	986493767	1907	1907	1907	1907	0
28	20231219	191000	986493767	1907	1907	1907	1907	0
29	20231219	190900	986493767	1907	1907	1907	1907	0
30	20231219	190800	986493767	1907	1907	1907	1907	0
31	20231219	190700	986493767	1907	1907	1907	1907	0
32	20231219	190600	986493767	1907	1907	1907	1907	5217
33	20231219	190500	986493767	1907	1907	1907	1907	0
34	20231219	190400	986493767	1907	1907	1907	1907	0
35	20231219	190300	986493767	1907	1907	1907	1907	0
36	20231219	190200	986493767	1907	1907	1907	1907	0
37	20231219	190100	986493767	1907	1907	1907	1907	0
38	20231219	190000	986493767	1907	1907	1907	1907	0
39	20231219	185900	986493767	1907	1907	1907	1907	0
40	20231219	185800	986493767	1907	1907	1907	1907	0
41	20231219	185700	986493767	1907	1907	1907	1907	0
42	20231219	185600	986493767	1907	1907	1907	1907	0
43	20231219	185500	986493767	1907	1907	1907	1907	0
44	20231219	185400	986493767	1907	1907	1907	1907	0
45	20231219	185300	986493767	1907	1907	1907	1907	0
46	20231219	185200	986493767	1907	1907	1907	1907	0
47	20231219	185100	986493767	1907	1907	1907	1907	0
48	20231219	185000	986493767	1907	1907	1907	1907	0
49	20231219	184900	986493767	1907	1907	1907	1907	0
50	20231219	184800	986493767	1907	1907	1907	1907	0
51	20231219	184700	986493767	1907	1907	1907	1907	0
52	20231219	184600	986493767	1907	1907	1907	1907	0
53	20231219	184500	986493767	1907	1907	1907	1907	0
54	20231219	184400	986493767	1907	1907	1907	1907	0
55	20231219	184300	986493767	1907	1907	1907	1907	0
56	20231219	184200	986493767	1907	1907	1907	1907	0
57	20231219	184100	986493767	1907	1907	1907	1907	0
58	20231219	184000	986493767	1907	1907	1907	1907	0
59	20231219	183900	986493767	1907	1907	1907	1907	0
60	20231219	183800	986493767	1907	1907	1907	1907	0
61	20231219	183700	986493767	1907	1907	1907	1907	0
62	20231219	183600	986493767	1907	1907	1907	1907	5217
63	20231219	183500	986493767	1907	1907	1907	1907	0
64	20231219	183400	986493767	1907	1907	1907	1907	0
65	20231219	183300	986493767	1907	1907	1907	1907	0
66	20231219	183200	986493767	1907	1907	1907	1907	0
67	20231219	183100	986493767	1907	1907	1907	1907	0
68	20231219	183000	986493767	1907	1907	1907	1907	0
69	20231219	182900	986493767	1907	1907	1907	1907	0
70	20231219	182800	986493767	1907	1907	1907	1907	0
71	20231219	182700	986493767	1907	1907	1907	1907	0
72	20231219	182600	986493767	1907	1907	1907	1907	0
73	20231219	182500	986493767	1907	1907	1907	1907	0
74	20231219	182400	986493767	1907	1907	1907	1907	0
75	20231219	182300	986493767	1907	1907	1907	1907	0
76	20231219	182200	986493767	1907	1907	1907	1907	0
77	20231219	182100	986493767	1907	1907	1907	1907	0
78	20231219	182000	986493767	1907	1907	1907	1907	0
79	20231219	181900	986493767	1907	1907	1907	1907	0
80	20231219	181800	986493767	1907	1907	1907	1907	0
81	20231219	181700	986493767	1907	1907	1907	1907	0
82	20231219	181600	986493767	1907	1907	1907	1907	0
83	20231219	181500	986493767	1907	1907	1907	1907	0
84	20231219	181400	986493767	1907	1907	1907	1907	0
85	20231219	181300	986493767	1907	1907	1907	1907	0
86	20231219	181200	986493767	1907	1907	1907	1907	0
87	20231219	181100	986493767	1907	1907	1907	1907	0
88	20231219	181000	986493767	1907	1907	1907	1907	0
89	20231219	180900	986493767	1907	1907	1907	1907	0
90	20231219	180800	986493767	1907	1907	1907	1907	0
91	20231219	180700	986493767	1907	1907	1907	1907	0
92	20231219	180600	986493767	1907	1907	1907	1907	5217
93	20231219	180500	986493767	1907	1907	1907	1907	0
94	20231219	180400	986493767	1907	1907	1907	1907	0
95	20231219	180300	986493767	1907	1907	1907	1907	0
96	20231219	180200	986493767	1907	1907	1907	1907	0
97	20231219	180100	986493767	1907	1907	1907	1907	0
98	20231219	180000	986493767	1907	1907	1907	1907	0
99	20231219	175900	986493767	1907	1907	1907	1907	0
100	20231219	175800	986493767	1907	1907	1907	1907	0
101	20231219	175700	986493767	1907	1907	1907	1907	0
102	20231219	175600	986493767	1907	1907	1907	1907	0
103	20231219	175500	986493767	1907	1907	1907	1907	0
104	20231219	175400	986493767	1907	1907	1907	1907	0
105	20231219	175300	986493767	1907	1907	1907	1907	0
106	20231219	175200	986493767	1907	1907	1907	1907	0
107	20231219	175100	986493767	1907	1907	1907	1907	0
108	20231219	175000	986493767	1907	1907	1907	1907	0
109	20231219	174900	986493767	1907	1907	1907	1907	0
110	20231219	174800	986493767	1907	1907	1907	1907	0
111	20231219	174700	986493767	1907	1907	1907	1907	0
112	20231219	174600	986493767	1907	1907	1907	1907	0
113	20231219	174500	986493767	1907	1907	1907	1907	0
114	20231219	174400	986493767	1907	1907	1907	1907	0
115	20231219	174300	986493767	1907	1907	1907	1907	0
116	20231219	174200	986493767	1907	1907	1907	1907	0
117	20231219	174100	986493767	1907	1907	1907	1907	0
118	20231219	174000	986493767	1907	1907	1907	1907	0
119	20231219	173900	986493767	1907	1907	1907	1907	0
120	20231219	173800	986493767	1907	1907	1907	1907	0
121	20231219	173700	986493767	1907	1907	1907	1907	0
122	20231219	173600	986493767	1907	1907	1907	1907	5217
123	20231219	173500	986493767	1907	1907	1907	1907	0
124	20231219	173400	986493767	1907	1907	1907	1907	0
125	20231219	173300	986493767	1907	1907	1907	1907	0
126	20231219	173200	986493767	1907	1907	1907	1907	0
127	20231219	173100	986493767	1907	1907	1907	1907	0
128	20231219	173000	986493767	1907	1907	1907	1907	0
129	20231219	172900	986493767	1907	1907	1907	1907	0
130	20231219	172800	986493767	1907	1907	1907	1907	0
131	20231219	172700	986493767	1907	1907	1907	1907	0
132	20231219	172600	986493767	1907	1907	1907	1907	0
133	20231219	172500	986493767	1907	1907	1907	1907	0
134	20231219	172400	986493767	1907	1907	1907	1907	0
135	20231219	172300	986493767	1907	1907	1907	1907	0
136	20231219	172200	986493767	1907	1907	1907	1907	0
137	20231219	172100	986493767	1907	1907	1907	1907	0
138	20231219	172000	986493767	1907	1907	1907	1907	0
139	20231219	171900	986493767	1907	1907	1907	1907	0
140	20231219	171800	986493767	1907	1907	1907	1907	0
141	20231219	171700	986493767	1907	1907	1907	1907	0
142	20231219	171600	986493767	1907	1907	1907	1907	0
143	20231219	171500	986493767	1907	1907	1907	1907	0
144	20231219	171400	986493767	1907	1907	1907	1907	0
145	20231219	171300	986493767	1907	1907	1907	1907	0
146	20231219	171200	986493767	1907	1907	1907	1907	0
147	20231219	171100	986493767	1907	1907	1907	1907	0
148	20231219	171000	986493767	1907	1907	1907	1907	0
149	20231219	170900	986493767	1907	1907	1907	1907	0
150	20231219	170800	986493767	1907	1907	1907	1907	0
151	20231219	170700	986493767	1907	1907	1907	1907	0
152	20231219	170600	986493767	1907	1907	1907	1907	5217
153	20231219	170500	986493767	1907	1907	1907	1907	0
154	20231219	170400	986493767	1907	1907	1907	1907	0
155	20231219	170300	986493767	1907	1907	1907	1907	0
156	20231219	170200	986493767	1907	1907	1907	1907	0
157	20231219	170100	986493767	1907	1907	1907	1907	0
158	20231219	170000	986493767	1907	1907	1907	1907	0
159	20231219	165900	986493767	1907	1907	1907	1907	0
160	20231219	165800	986493767	1907	1907	1907	1907	0
161	20231219	165700	986493767	1907	1907	1907	1907	0
162	20231219	165600	986493767	1907	1907	1907	1907	0
163	20231219	165500	986493767	1907	1907	1907	1907	0
164	20231219	165400	986493767	1907	1907	1907	1907	0
165	20231219	165300	986493767	1907	1907	1907	1907	0
166	20231219	165200	986493767	1907	1907	1907	1907	0
167	20231219	165100	986493767	1907	1907	1907	1907	0
168	20231219	165000	986493767	1907	1907	1907	1907	0
169	20231219	164900	986493767	1907	1907	1907	1907	0
170	20231219	164800	986493767	1907	1907	1907	1907	0
171	20231219	164700	986493767	1907	1907	1907	1907	0
172	20231219	164600	986493767	1907	1907	1907	1907	0
173	20231219	164500	986493767	1907	1907	1907	1907	0
174	20231219	164400	986493767	1907	1907	1907	1907	0
175	20231219	164300	986493767	1907	1907	1907	1907	0
176	20231219	164200	986493767	1907	1907	1907	1907	0
177	20231219	164100	986493767	1907	1907	1907	1907	0
178	20231219	164000	986493767	1907	1907	1907	1907	0
179	20231219	163900	986493767	1907	1907	1907	1907	0
180	20231219	163800	986493767	1907	1907	1907	1907	0
181	20231219	163700	986493767	1907	1907	1907	1907	0
182	20231219	163600	986493767	1907	1907	1907	1907	5217
183	20231219	163500	986493767	1907	1907	1907	1907	0
184	20231219	163400	986493767	1907	1907	1907	1907	0
185	20231219	163300	986493767	1907	1907	1907	1907	0
186	20231219	163200	986493767	1907	1907	1907	1907	0
187	20231219	163100	986493767	1907	1907	1907	1907	0
188	20231219	163000	986493767	1907	1907	1907	1907	0
189	20231219	162900	986493767	1907	1907	1907	1907	0
190	20231219	162800	986493767	1907	1907	1907	1907	0
191	20231219	162700	986493767	1907	1907	1907	1907	0
192	20231219	162600	986493767	1907	1907	1907	1907	0
193	20231219	162500	986493767	1907	1907	1907	1907	0
194	20231219	162400	986493767	1907	1907	1907	1907	0
195	20231219	162300	986493767	1907	1907	1907	1907	0
196	20231219	162200	986493767	1907	1907	1907	1907	0
197	20231219	162100	986493767	1907	1907	1907	1907	0
198	20231219	162000	986493767	1907	1907	1907	1907	0
199	20231219	161900	986493767	1907	1907	1907	1907	0
200	20231219	161800	986493767	1907	1907	1907	1907	0
201	20231219	161700	986493767	1907	1907	1907	1907	0
202	20231219	161600	986493767	1907	1907	1907	1907	0
203	20231219	161500	986493767	1907	1907	1907	1907	0
204	20231219	161400	986493767	1907	1907	1907	1907	0
205	20231219	161300	986493767	1907	1907	1907	1907	0
206	20231219	161200	986493767	1907	1907	1907	1907	0
207	20231219	161100	986493767	1907	1907	1907	1907	0
208	20231219	161000	986493767	1907	1907	1907	1907	0
209	20231219	160900	986493767	1907	1907	1907	1907	0
210	20231219	160800	986493767	1907	1907	1907	1907	0
211	20231219	160700	986493767	1907	1907	1907	1907	0
212	20231219	160600	986493767	1907	1907	1907	1907	5217
213	20231219	160500	986493767	1907	1907	1907	1907	0
214	20231219	160400	986493767	1907	1907	1907	1907	0
215	20231219	160300	986493767	1907	1907	1907	1907	0
216	20231219	160200	986493767	1907	1907	1907	1907	0
217	20231219	160100	986493767	1907	1907	1907	1907	0
218	20231219	160000	986493767	1907	1907	1907	1907	0
219	20231219	155900	986493767	1907	1907	1907	1907	0
220	20231219	155800	986493767	1907	1907	1907	1907	0
221	20231219	155700	986493767	1907	1907	1907	1907	0
222	20231219	155600	986493767	1907	1907	1907	1907	0
223	20231219	155500	986493767	1907	1907	1907	1907	0
224	20231219	155400	986493767	1907	1907	1907	1907	0
225	20231219	155300	986493767	1907	1907	1907	1907	0
226	20231219	155200	986493767	1907	1907	1907	1907	0
227	20231219	155100	986493767	1907	1907	1907	1907	0
228	20231219	155000	986493767	1907	1907	1907	1907	0
229	20231219	154900	986493767	1907	1907	1907	1907	0
230	20231219	154800	986493767	1907	1907	1907	1907	0
231	20231219	154700	986493767	1907	1907	1907	1907	0
232	20231219	154600	986493767	1907	1907	1907	1907	0
233	20231219	154500	986493767	1907	1907	1907	1907	0
234	20231219	154400	986493767	1907	1907	1907	1907	0
235	20231219	154300	986493767	1907	1907	1907	1907	0
236	20231219	154200	986493767	1907	1907	1907	1907	0
237	20231219	154100	986493767	1907	1907	1907	1907	0
238	20231219	154000	986493767	1907	1907	1907	1907	0
239	20231219	153900	986493767	1907	1907	1907	1907	0
240	20231219	153800	986493767	1907	1907	1907	1907	0
241	20231219	153700	986493767	1907	1907	1907	1907	0
242	20231219	153600	986493767	1907	1907	1907	1907	5217
243	20231219	153500	986493767	1907	1907	1907	1907	0
244	20231219	153400	986493767	1907	1907	1907	1907	0
245	20231219	153300	986493767	1907	1907	1907	1907	0
246	20231219	153200	986493767	1907	1907	1907	1907	0
247	20231219	153100	986493767	1907	1907	1907	1907	0
248	20231219	153000	986493767	1907	1907	1907	1907	5217
249	20231219	152900	976544948	1907	1907	1907	1907	0
250	20231219	152800	976544948	1907	1907	1907	1907	0
251	20231219	152700	976544948	1907	1907	1907	1907	0
252	20231219	152600	976544948	1907	1907	1907	1907	0
253	20231219	152500	976544948	1907	1907	1907	1907	0
254	20231219	152400	976544948	1907	1907	1907	1907	0
255	20231219	152300	976544948	1907	1907	1907	1907	0
256	20231219	152200	976544948	1907	1907	1907	1907	0
257	20231219	152100	976544948	1907	1907	1907	1907	0
258	20231219	152000	976544948	1907	1907	1907	1907	0
259	20231219	151900	976544948	1907	1907	1907	1907	5
260	20231219	151800	976535413	1907	1907	1907	1907	2
261	20231219	151700	976531599	1902	1902	1902	1902	3
262	20231219	151600	976525893	1907	1907	1907	1907	0
263	20231219	151500	976525893	1907	1907	1907	1907	566
264	20231219	151400	975446531	1908	1908	1908	1908	565
265	20231219	151300	974368511	1900	1908	1908	1900	2
266	20231219	151200	974364703	1908	1902	1908	1900	2117
267	20231219	151100	970340829	1903	1903	1903	1903	3
268	20231219	151000	970335120	1904	1904	1904	1904	1
269	20231219	150900	970333216	1905	1905	1905	1905	89
270	20231219	150800	970163671	1897	1900	1907	1897	4135
271	20231219	150700	962309856	1900	1900	1900	1900	2607
272	20231219	150600	957356556	1908	1908	1908	1908	0
273	20231219	150500	957356556	1908	1907	1908	1907	300
274	20231219	150400	956784356	1908	1908	1908	1908	1311
275	20231219	150300	954282968	1909	1909	1909	1909	396
276	20231219	150200	953527004	1898	1899	1899	1898	248
277	20231219	150100	953056158	1906	1905	1906	1905	236
278	20231219	150000	952606442	1906	1906	1906	1906	698
279	20231219	145900	951276054	1906	1899	1906	1897	162
280	20231219	145800	950968468	1906	1906	1906	1906	1
281	20231219	145700	950966562	1895	1897	1897	1895	4438
282	20231219	145600	942549741	1897	1897	1897	1897	1795
283	20231219	145500	939144626	1897	1897	1897	1897	1
284	20231219	145400	939142729	1896	1906	1906	1896	201
285	20231219	145300	938761623	1895	1895	1895	1895	0
286	20231219	145200	938761623	1895	1902	1902	1895	5014
287	20231219	145100	929249223	1906	1906	1906	1906	37
288	20231219	145000	929178701	1906	1906	1906	1906	243
289	20231219	144900	928715543	1906	1906	1906	1906	552
290	20231219	144800	927663431	1909	1909	1909	1909	0
291	20231219	144700	927663431	1909	1909	1909	1909	0
292	20231219	144600	927663431	1909	1909	1909	1909	11
293	20231219	144500	927642432	1904	1904	1904	1904	37
294	20231219	144400	927571984	1909	1908	1909	1908	38
295	20231219	144300	927499447	1910	1910	1910	1910	0
296	20231219	144200	927499447	1910	1910	1910	1910	27
297	20231219	144100	927447877	1913	1913	1913	1913	0
298	20231219	144000	927447877	1913	1910	1913	1910	8
299	20231219	143900	927432594	1913	1913	1913	1913	0
300	20231219	143800	927432594	1913	1913	1913	1913	0
301	20231219	143700	927432594	1913	1913	1913	1913	2
302	20231219	143600	927428768	1913	1913	1913	1913	1
303	20231219	143500	927426855	1901	1901	1901	1901	0
304	20231219	143400	927426855	1901	1901	1901	1901	0
305	20231219	143300	927426855	1901	1901	1901	1901	0
306	20231219	143200	927426855	1901	1901	1901	1901	0
307	20231219	143100	927426855	1901	1901	1901	1901	0
308	20231219	143000	927426855	1901	1901	1901	1901	0
309	20231219	142900	927426855	1901	1901	1901	1901	0
310	20231219	142800	927426855	1901	1901	1901	1901	0
311	20231219	142700	927426855	1901	1901	1901	1901	200
312	20231219	142600	927046655	1901	1901	1901	1901	0
313	20231219	142500	927046655	1901	1901	1901	1901	292
314	20231219	142400	926491563	1899	1899	1899	1899	8
315	20231219	142300	926476371	1898	1898	1898	1898	0
316	20231219	142200	926476371	1898	1898	1898	1898	25
317	20231219	142100	926428921	1913	1913	1913	1913	0
318	20231219	142000	926428921	1913	1902	1913	1900	1589
319	20231219	141900	923409641	1915	1901	1915	1901	27
320	20231219	141800	923358174	1906	1906	1906	1906	0
321	20231219	141700	923358174	1906	1907	1907	1906	597
322	20231219	141600	922220196	1909	1909	1909	1909	20
323	20231219	141500	922182016	1909	1909	1909	1909	408
324	20231219	141400	921403144	1909	1909	1909	1909	0
325	20231219	141300	921403144	1909	1909	1909	1909	2
326	20231219	141200	921399326	1909	1909	1909	1909	822
327	20231219	141100	919830128	1909	1912	1912	1909	311
328	20231219	141000	919235529	1912	1912	1912	1912	0
329	20231219	140900	919235529	1912	1912	1912	1912	20
330	20231219	140800	919197289	1909	1907	1909	1907	2172
331	20231219	140700	915050951	1908	1908	1908	1908	0
332	20231219	140600	915050951	1908	1908	1908	1908	0
333	20231219	140500	915050951	1908	1913	1913	1908	4674
334	20231219	140400	906122674	1913	1913	1913	1913	1
335	20231219	140300	906120761	1913	1913	1913	1913	16
336	20231219	140200	906090153	1917	1917	1917	1917	45
337	20231219	140100	906003888	1914	1914	1914	1914	0
338	20231219	140000	906003888	1914	1914	1914	1914	0
339	20231219	135900	906003888	1914	1917	1917	1914	1563
340	20231219	135800	903012303	1917	1917	1917	1917	0
341	20231219	135700	903012303	1917	1917	1917	1917	0
342	20231219	135600	903012303	1917	1917	1917	1917	100
343	20231219	135500	902820603	1914	1914	1914	1914	0
344	20231219	135400	902820603	1914	1914	1914	1914	0
345	20231219	135300	902820603	1914	1914	1914	1914	0
346	20231219	135200	902820603	1914	1914	1914	1914	0
347	20231219	135100	902820603	1914	1914	1914	1914	0
348	20231219	135000	902820603	1914	1914	1914	1914	200
349	20231219	134900	902437803	1914	1914	1914	1914	10
350	20231219	134800	902418663	1914	1915	1915	1914	100
351	20231219	134700	902227210	1914	1914	1914	1914	0
352	20231219	134600	902227210	1914	1914	1914	1914	0
353	20231219	134500	902227210	1914	1914	1914	1914	0
354	20231219	134400	902227210	1914	1917	1919	1914	522
355	20231219	134300	901226596	1915	1915	1915	1915	102
356	20231219	134200	901031266	1915	1917	1917	1915	900
357	20231219	134100	899307566	1915	1916	1916	1915	500
358	20231219	134000	898350055	1917	1917	1917	1917	0
359	20231219	133900	898350055	1917	1917	1917	1917	0
360	20231219	133800	898350055	1917	1917	1917	1917	0
361	20231219	133700	898350055	1917	1917	1917	1917	1603
362	20231219	133600	895277104	1917	1917	1917	1917	0
363	20231219	133500	895277104	1917	1917	1917	1917	0
364	20231219	133400	895277104	1917	1917	1917	1917	0
365	20231219	133300	895277104	1917	1917	1917	1917	0
366	20231219	133200	895277104	1917	1917	1917	1917	0
367	20231219	133100	895277104	1917	1917	1917	1917	0
368	20231219	133000	895277104	1917	1916	1917	1916	3
369	20231219	132900	895271355	1916	1916	1916	1916	0
370	20231219	132800	895271355	1916	1916	1916	1916	1196
371	20231219	132700	892979819	1916	1917	1917	1916	1045
372	20231219	132600	890977598	1917	1917	1917	1917	0
373	20231219	132500	890977598	1917	1917	1917	1917	302
374	20231219	132400	890398664	1917	1918	1918	1917	1868
375	20231219	132300	886815841	1918	1918	1919	1918	289
376	20231219	132200	886261538	1918	1919	1919	1918	2672
377	20231219	132100	881136576	1919	1919	1919	1919	0
378	20231219	132000	881136576	1919	1919	1919	1919	603
379	20231219	131900	879979419	1919	1918	1919	1918	201
380	20231219	131800	879593720	1918	1922	1922	1918	2
381	20231219	131700	879589880	1918	1918	1918	1918	2489
382	20231219	131600	874815978	1918	1918	1918	1918	0
383	20231219	131500	874815978	1918	1919	1919	1918	80
384	20231219	131400	874662537	1917	1917	1917	1917	0
385	20231219	131300	874662537	1917	1917	1917	1917	0
386	20231219	131200	874662537	1917	1919	1919	1917	244
387	20231219	131100	874194689	1919	1919	1919	1919	1000
388	20231219	131000	872275689	1919	1919	1919	1919	0
389	20231219	130900	872275689	1919	1919	1919	1919	104
390	20231219	130800	872076113	1919	1919	1919	1919	0
391	20231219	130700	872076113	1919	1919	1919	1919	2
392	20231219	130600	872072275	1919	1919	1919	1919	0
393	20231219	130500	872072275	1919	1919	1919	1919	0
394	20231219	130400	872072275	1919	1919	1919	1918	3750
395	20231219	130300	864878607	1928	1928	1928	1928	0
396	20231219	130200	864878607	1928	1928	1928	1928	0
397	20231219	130100	864878607	1928	1928	1928	1928	0
398	20231219	130000	864878607	1928	1928	1928	1928	1
399	20231219	125900	864876679	1919	1919	1919	1919	0
400	20231219	125800	864876679	1919	1919	1919	1919	0
401	20231219	125700	864876679	1919	1919	1919	1919	451
402	20231219	125600	864011210	1919	1919	1919	1919	700
403	20231219	125500	862667910	1920	1923	1923	1920	1006
404	20231219	125400	860735075	1923	1923	1923	1923	0
405	20231219	125300	860735075	1923	1923	1923	1923	3389
406	20231219	125200	854218028	1930	1929	1930	1929	3899
407	20231219	125100	846693729	1930	1930	1930	1930	0
408	20231219	125000	846693729	1930	1930	1930	1930	2002
409	20231219	124900	842829869	1932	1920	1932	1920	21898
410	20231219	124800	800647561	1919	1917	1919	1917	2049
411	20231219	124700	796718530	1907	1907	1907	1907	0
412	20231219	124600	796718530	1907	1907	1907	1907	0
413	20231219	124500	796718530	1907	1907	1907	1907	0
414	20231219	124400	796718530	1907	1907	1907	1907	0
415	20231219	124300	796718530	1907	1907	1907	1907	100
416	20231219	124200	796527830	1908	1905	1908	1905	3264
417	20231219	124100	790307275	1905	1905	1905	1905	260
418	20231219	124000	789811975	1900	1900	1900	1900	0
419	20231219	123900	789811975	1900	1900	1900	1900	0
420	20231219	123800	789811975	1900	1900	1900	1900	5
421	20231219	123700	789802475	1900	1900	1900	1900	0
422	20231219	123600	789802475	1900	1900	1900	1900	0
423	20231219	123500	789802475	1900	1900	1900	1900	0
424	20231219	123400	789802475	1900	1900	1900	1900	35
425	20231219	123300	789735975	1905	1896	1905	1896	300
426	20231219	123200	789166275	1896	1896	1896	1896	32
427	20231219	123100	789105603	1905	1905	1905	1905	0
428	20231219	123000	789105603	1905	1905	1905	1905	50
429	20231219	122900	789010353	1906	1906	1906	1906	0
430	20231219	122800	789010353	1906	1906	1906	1906	0
431	20231219	122700	789010353	1906	1906	1906	1906	200
432	20231219	122600	788629153	1901	1901	1901	1901	1648
433	20231219	122500	785496305	1890	1890	1890	1890	0
434	20231219	122400	785496305	1890	1890	1890	1890	0
435	20231219	122300	785496305	1890	1890	1890	1890	30
436	20231219	122200	785439605	1890	1890	1890	1890	0
437	20231219	122100	785439605	1890	1891	1891	1890	4000
438	20231219	122000	777879348	1901	1901	1901	1901	0
439	20231219	121900	777879348	1901	1901	1901	1901	535
440	20231219	121800	776862313	1899	1899	1899	1899	5348
441	20231219	121700	766706461	1890	1894	1894	1890	10107
442	20231219	121600	747582625	1894	1894	1894	1894	0
443	20231219	121500	747582625	1894	1894	1894	1894	92
444	20231219	121400	747408377	1894	1896	1896	1894	4522
445	20231219	121300	738843701	1901	1901	1901	1901	0
446	20231219	121200	738843701	1901	1901	1901	1895	4220
447	20231219	121100	730825795	1895	1895	1895	1895	0
448	20231219	121000	730825795	1895	1895	1895	1895	0
449	20231219	120900	730825795	1895	1895	1895	1895	112
450	20231219	120800	730613555	1895	1895	1895	1895	3000
451	20231219	120700	724928555	1895	1895	1895	1895	3000
452	20231219	120600	719243555	1894	1894	1894	1894	0
453	20231219	120500	719243555	1894	1894	1894	1894	0
454	20231219	120400	719243555	1894	1894	1894	1894	0
455	20231219	120300	719243555	1894	1894	1894	1894	0
456	20231219	120200	719243555	1894	1894	1894	1894	0
457	20231219	120100	719243555	1894	1895	1895	1894	120
458	20231219	120000	719016274	1894	1896	1896	1894	7000
459	20231219	115900	705750652	1904	1904	1904	1904	0
460	20231219	115800	705750652	1904	1904	1904	1904	0
461	20231219	115700	705750652	1904	1904	1904	1904	0
462	20231219	115600	705750652	1904	1904	1904	1904	868
463	20231219	115500	704097980	1896	1896	1896	1896	0
464	20231219	115400	704097980	1896	1896	1896	1896	1000
465	20231219	115300	702201980	1895	1895	1895	1895	701
466	20231219	115200	700873585	1895	1896	1896	1895	5379
467	20231219	115100	690680303	1896	1896	1896	1896	0
468	20231219	115000	690680303	1896	1896	1896	1896	0
469	20231219	114900	690680303	1896	1895	1896	1895	452
470	20231219	114800	689823762	1898	1902	1902	1898	19051
471	20231219	114700	653637589	1902	1902	1902	1902	735
472	20231219	114600	652239619	1907	1903	1907	1903	2
473	20231219	114500	652235809	1902	1903	1903	1902	1604
474	20231219	114400	649184397	1903	1903	1903	1903	500
475	20231219	114300	648232897	1903	1903	1903	1903	0
476	20231219	114200	648232897	1903	1906	1906	1903	50
477	20231219	114100	648137734	1906	1906	1906	1906	0
478	20231219	114000	648137734	1906	1906	1906	1906	0
479	20231219	113900	648137734	1906	1906	1906	1906	150
480	20231219	113800	647851834	1907	1907	1907	1907	1
481	20231219	113700	647849927	1906	1906	1906	1906	159
482	20231219	113600	647546873	1902	1902	1902	1902	0
483	20231219	113500	647546873	1902	1902	1902	1902	0
484	20231219	113400	647546873	1902	1902	1902	1902	28
485	20231219	113300	647493617	1902	1903	1903	1902	3087
486	20231219	113200	641621133	1902	1902	1902	1902	0
487	20231219	113100	641621133	1902	1902	1902	1902	0
488	20231219	113000	641621133	1902	1902	1902	1902	0
489	20231219	112900	641621133	1902	1903	1903	1902	70
490	20231219	112800	641487977	1902	1902	1902	1902	0
491	20231219	112700	641487977	1902	1903	1903	1902	612
492	20231219	112600	640323949	1902	1902	1902	1902	10
493	20231219	112500	640304929	1902	1902	1902	1902	0
494	20231219	112400	640304929	1902	1902	1902	1902	0
495	20231219	112300	640304929	1902	1902	1902	1902	0
496	20231219	112200	640304929	1902	1905	1905	1902	3118
497	20231219	112100	634372220	1908	1908	1908	1908	0
498	20231219	112000	634372220	1908	1908	1908	1908	1
499	20231219	111900	634370312	1908	1908	1908	1908	0
500	20231219	111800	634370312	1908	1905	1908	1905	101
501	20231219	111700	634177904	1905	1905	1905	1905	19
502	20231219	111600	634141709	1905	1905	1905	1905	104
503	20231219	111500	633943589	1906	1906	1906	1906	150
504	20231219	111400	633657689	1906	1906	1906	1906	0
505	20231219	111300	633657689	1906	1906	1906	1906	20
506	20231219	111200	633619569	1913	1905	1913	1905	300
507	20231219	111100	633047269	1905	1905	1905	1905	50
508	20231219	111000	632952019	1914	1914	1914	1914	0
509	20231219	110900	632952019	1914	1914	1914	1914	4
510	20231219	110800	632944363	1918	1918	1918	1918	0
511	20231219	110700	632944363	1918	1918	1918	1918	0
512	20231219	110600	632944363	1918	1918	1918	1918	1
513	20231219	110500	632942445	1904	1904	1904	1904	339
514	20231219	110400	632296989	1918	1918	1918	1918	1
515	20231219	110300	632295071	1903	1908	1908	1903	700
516	20231219	110200	630960875	1920	1920	1920	1920	492
517	20231219	110100	630016235	1920	1920	1920	1920	100
518	20231219	110000	629824235	1921	1909	1921	1908	605
519	20231219	105900	628669551	1922	1914	1922	1904	2513
520	20231219	105800	623870615	1915	1921	1922	1915	5929
521	20231219	105700	612513179	1915	1915	1915	1915	0
522	20231219	105600	612513179	1915	1919	1919	1915	1003
523	20231219	105500	610589427	1921	1921	1921	1921	1
524	20231219	105400	610587506	1920	1920	1920	1920	2253
525	20231219	105300	606261746	1920	1921	1921	1917	280
526	20231219	105200	605724816	1922	1922	1922	1922	5
527	20231219	105100	605715206	1922	1930	1930	1920	577
528	20231219	105000	604606342	1922	1930	1930	1922	2002
529	20231219	104900	600758462	1930	1922	1930	1921	410
530	20231219	104800	599968342	1924	1928	1928	1924	374
531	20231219	104700	599247310	1930	1930	1930	1930	2
532	20231219	104600	599243450	1928	1930	1935	1928	1903
533	20231219	104500	595568372	1930	1921	1930	1917	15650
534	20231219	104400	565429414	1921	1917	1921	1917	2668
535	20231219	104300	560309086	1917	1917	1917	1917	2205
536	20231219	104200	556082101	1917	1916	1917	1916	2000
537	20231219	104100	552249087	1917	1917	1917	1917	0
538	20231219	104000	552249087	1917	1911	1917	1911	3000
539	20231219	103900	546505791	1915	1915	1915	1915	0
540	20231219	103800	546505791	1915	1905	1915	1905	71
541	20231219	103700	546370491	1915	1906	1915	1905	1655
542	20231219	103600	543217493	1915	1915	1915	1905	782
543	20231219	103500	541722983	1915	1916	1917	1914	601
544	20231219	103400	540571930	1917	1917	1917	1917	1421
545	20231219	103300	537847873	1917	1905	1917	1905	3659
546	20231219	103200	530858900	1898	1898	1898	1898	950
547	20231219	103100	529055800	1897	1904	1905	1897	2200
548	20231219	103000	524866435	1905	1905	1905	1905	0
549	20231219	102900	524866435	1905	1905	1905	1905	0
550	20231219	102800	524866435	1905	1896	1905	1896	2
551	20231219	102700	524862634	1896	1896	1896	1896	599
552	20231219	102600	523726930	1895	1895	1895	1895	2000
553	20231219	102500	519936930	1904	1896	1904	1896	4102
554	20231219	102400	512158722	1896	1901	1909	1896	20591
555	20231219	102300	472943811	1901	1895	1901	1895	1266
556	20231219	102200	470541339	1894	1895	1895	1894	61
557	20231219	102100	470425804	1900	1898	1900	1898	4034
558	20231219	102000	462765204	1892	1899	1899	1892	1351
559	20231219	101900	460200012	1899	1891	1899	1891	691
560	20231219	101800	458893286	1890	1890	1890	1890	200
561	20231219	101700	458515286	1891	1892	1892	1884	6859
562	20231219	101600	445552744	1891	1892	1892	1891	1703
563	20231219	101500	442331967	1892	1893	1893	1892	85
564	20231219	101400	442171137	1903	1903	1903	1903	0
565	20231219	101300	442171137	1903	1903	1903	1903	0
566	20231219	101200	442171137	1903	1894	1903	1890	2901
567	20231219	101100	436655616	1902	1902	1902	1902	0
568	20231219	101000	436655616	1902	1893	1902	1893	2269
569	20231219	100900	432348118	1893	1893	1893	1893	317
570	20231219	100800	431748037	1890	1902	1902	1890	5400
571	20231219	100700	421533159	1891	1890	1891	1890	700
572	20231219	100600	420209559	1902	1899	1902	1899	4801
573	20231219	100500	411085931	1900	1900	1900	1894	1500
574	20231219	100400	408236443	1900	1900	1900	1900	0
575	20231219	100300	408236443	1900	1898	1900	1898	712
576	20231219	100200	406884441	1901	1899	1901	1899	600
577	20231219	100100	405743882	1888	1899	1900	1879	1986
578	20231219	100000	401987144	1901	1901	1901	1901	11
579	20231219	095900	401966233	1903	1905	1905	1903	3146
580	20231219	095800	395974118	1905	1894	1905	1894	3245
581	20231219	095700	389820318	1891	1881	1891	1880	11628
582	20231219	095600	367846697	1880	1879	1880	1879	700
583	20231219	095500	366530897	1878	1878	1878	1878	900
584	20231219	095400	364840697	1878	1876	1878	1876	3500
585	20231219	095300	358270387	1877	1877	1877	1877	5
586	20231219	095200	358261002	1878	1875	1878	1867	2669
587	20231219	095100	353261880	1867	1869	1869	1867	1000
588	20231219	095000	351394740	1869	1869	1869	1869	1000
589	20231219	094900	349525740	1868	1869	1869	1868	1830
590	20231219	094800	346106660	1870	1870	1870	1870	1034
591	20231219	094700	344173080	1880	1870	1880	1869	1504
592	20231219	094600	341361471	1875	1871	1883	1870	1332
593	20231219	094500	338870306	1883	1883	1883	1871	5
594	20231219	094400	338860927	1870	1871	1871	1870	300
595	20231219	094300	338299902	1870	1883	1883	1870	1259
596	20231219	094200	335939010	1883	1883	1883	1883	0
597	20231219	094100	335939010	1883	1882	1883	1882	400
598	20231219	094000	335186163	1883	1883	1883	1883	3
599	20231219	093900	335180514	1883	1882	1883	1882	204
600	20231219	093800	334796585	1873	1873	1873	1873	467
601	20231219	093700	333921894	1873	1873	1873	1873	1603
602	20231219	093600	330919475	1882	1876	1882	1876	185
603	20231219	093500	330572198	1877	1877	1877	1877	1
604	20231219	093400	330570321	1877	1865	1877	1863	4577
605	20231219	093300	322041430	1864	1867	1868	1864	4634
606	20231219	093200	313396414	1867	1874	1880	1867	698
607	20231219	093100	312086191	1865	1872	1872	1865	1014
608	20231219	093000	310188081	1872	1872	1872	1872	0
609	20231219	092900	310188081	1872	1863	1872	1863	31
610	20231219	092800	310130319	1863	1869	1888	1863	15247
611	20231219	092700	281594360	1864	1865	1865	1863	8956
612	20231219	092600	264895477	1864	1864	1864	1864	40
613	20231219	092500	264820917	1864	1875	1875	1864	7599
614	20231219	092400	250602465	1891	1891	1891	1891	0
615	20231219	092300	250602465	1891	1875	1891	1872	4001
616	20231219	092200	243072232	1885	1879	1885	1879	322
617	20231219	092100	242465562	1871	1880	1880	1871	2030
618	20231219	092000	238666072	1871	1875	1875	1871	5001
619	20231219	091900	229299155	1873	1882	1882	1873	14029
620	20231219	091800	202982156	1883	1890	1890	1883	56
621	20231219	091700	202876337	1883	1881	1883	1881	935
622	20231219	091600	201117582	1881	1875	1881	1875	1646
623	20231219	091500	198025240	1875	1881	1881	1875	4000
624	20231219	091400	190517549	1879	1895	1895	1879	3841
625	20231219	091300	183265905	1895	1890	1895	1890	3064
626	20231219	091200	177473329	1890	1877	1890	1875	2308
627	20231219	091100	173137086	1879	1890	1890	1879	8850
628	20231219	091000	156476296	1890	1888	1898	1885	3966
629	20231219	090900	148991999	1890	1900	1900	1888	11182
630	20231219	090800	127779896	1900	1905	1905	1900	454
631	20231219	090700	126916276	1907	1919	1919	1897	6601
632	20231219	090600	114293235	1925	1912	1925	1912	1005
633	20231219	090500	112365492	1912	1896	1912	1896	11804
634	20231219	090400	89823200	1909	1895	1909	1894	6717
635	20231219	090300	77093787	1895	1910	1912	1895	3151
636	20231219	090200	71072584	1911	1872	1912	1872	4993
637	20231219	090100	61703314	1872	1925	1925	1872	13317
638	20231219	090000	36514416	1925	1890	1929	1890	19120