KissMeData/048550/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	192700	1210398636	1908	1908	1908	1908	8923
3	20231207	192600	1210398636	1908	1908	1908	1908	0
4	20231207	192500	1210398636	1908	1908	1908	1908	0
5	20231207	192400	1210398636	1908	1908	1908	1908	0
6	20231207	192300	1210398636	1908	1908	1908	1908	0
7	20231207	192200	1210398636	1908	1908	1908	1908	0
8	20231207	192100	1210398636	1908	1908	1908	1908	0
9	20231207	192000	1210398636	1908	1908	1908	1908	0
10	20231207	191900	1210398636	1908	1908	1908	1908	0
11	20231207	191800	1210398636	1908	1908	1908	1908	0
12	20231207	191700	1210398636	1908	1908	1908	1908	0
13	20231207	191600	1210398636	1908	1908	1908	1908	0
14	20231207	191500	1210398636	1908	1908	1908	1908	0
15	20231207	191400	1210398636	1908	1908	1908	1908	0
16	20231207	191300	1210398636	1908	1908	1908	1908	0
17	20231207	191200	1210398636	1908	1908	1908	1908	0
18	20231207	191100	1210398636	1908	1908	1908	1908	0
19	20231207	191000	1210398636	1908	1908	1908	1908	0
20	20231207	190900	1210398636	1908	1908	1908	1908	0
21	20231207	190800	1210398636	1908	1908	1908	1908	0
22	20231207	190700	1210398636	1908	1908	1908	1908	0
23	20231207	190600	1210398636	1908	1908	1908	1908	0
24	20231207	190500	1210398636	1908	1908	1908	1908	0
25	20231207	190400	1210398636	1908	1908	1908	1908	0
26	20231207	190300	1210398636	1908	1908	1908	1908	0
27	20231207	190200	1210398636	1908	1908	1908	1908	0
28	20231207	190100	1210398636	1908	1908	1908	1908	0
29	20231207	190000	1210398636	1908	1908	1908	1908	0
30	20231207	185900	1210398636	1908	1908	1908	1908	0
31	20231207	185800	1210398636	1908	1908	1908	1908	0
32	20231207	185700	1210398636	1908	1908	1908	1908	8923
33	20231207	185600	1210398636	1908	1908	1908	1908	0
34	20231207	185500	1210398636	1908	1908	1908	1908	0
35	20231207	185400	1210398636	1908	1908	1908	1908	0
36	20231207	185300	1210398636	1908	1908	1908	1908	0
37	20231207	185200	1210398636	1908	1908	1908	1908	0
38	20231207	185100	1210398636	1908	1908	1908	1908	0
39	20231207	185000	1210398636	1908	1908	1908	1908	0
40	20231207	184900	1210398636	1908	1908	1908	1908	0
41	20231207	184800	1210398636	1908	1908	1908	1908	0
42	20231207	184700	1210398636	1908	1908	1908	1908	0
43	20231207	184600	1210398636	1908	1908	1908	1908	0
44	20231207	184500	1210398636	1908	1908	1908	1908	0
45	20231207	184400	1210398636	1908	1908	1908	1908	0
46	20231207	184300	1210398636	1908	1908	1908	1908	0
47	20231207	184200	1210398636	1908	1908	1908	1908	0
48	20231207	184100	1210398636	1908	1908	1908	1908	0
49	20231207	184000	1210398636	1908	1908	1908	1908	0
50	20231207	183900	1210398636	1908	1908	1908	1908	0
51	20231207	183800	1210398636	1908	1908	1908	1908	0
52	20231207	183700	1210398636	1908	1908	1908	1908	0
53	20231207	183600	1210398636	1908	1908	1908	1908	0
54	20231207	183500	1210398636	1908	1908	1908	1908	0
55	20231207	183400	1210398636	1908	1908	1908	1908	0
56	20231207	183300	1210398636	1908	1908	1908	1908	0
57	20231207	183200	1210398636	1908	1908	1908	1908	0
58	20231207	183100	1210398636	1908	1908	1908	1908	0
59	20231207	183000	1210398636	1908	1908	1908	1908	0
60	20231207	182900	1210398636	1908	1908	1908	1908	0
61	20231207	182800	1210398636	1908	1908	1908	1908	0
62	20231207	182700	1210398636	1908	1908	1908	1908	8923
63	20231207	182600	1210398636	1908	1908	1908	1908	0
64	20231207	182500	1210398636	1908	1908	1908	1908	0
65	20231207	182400	1210398636	1908	1908	1908	1908	0
66	20231207	182300	1210398636	1908	1908	1908	1908	0
67	20231207	182200	1210398636	1908	1908	1908	1908	0
68	20231207	182100	1210398636	1908	1908	1908	1908	0
69	20231207	182000	1210398636	1908	1908	1908	1908	0
70	20231207	181900	1210398636	1908	1908	1908	1908	0
71	20231207	181800	1210398636	1908	1908	1908	1908	0
72	20231207	181700	1210398636	1908	1908	1908	1908	0
73	20231207	181600	1210398636	1908	1908	1908	1908	0
74	20231207	181500	1210398636	1908	1908	1908	1908	0
75	20231207	181400	1210398636	1908	1908	1908	1908	0
76	20231207	181300	1210398636	1908	1908	1908	1908	0
77	20231207	181200	1210398636	1908	1908	1908	1908	0
78	20231207	181100	1210398636	1908	1908	1908	1908	0
79	20231207	181000	1210398636	1908	1908	1908	1908	0
80	20231207	180900	1210398636	1908	1908	1908	1908	0
81	20231207	180800	1210398636	1908	1908	1908	1908	0
82	20231207	180700	1210398636	1908	1908	1908	1908	0
83	20231207	180600	1210398636	1908	1908	1908	1908	0
84	20231207	180500	1210398636	1908	1908	1908	1908	0
85	20231207	180400	1210398636	1908	1908	1908	1908	0
86	20231207	180300	1210398636	1908	1908	1908	1908	0
87	20231207	180200	1210398636	1908	1908	1908	1908	0
88	20231207	180100	1210398636	1908	1908	1908	1908	0
89	20231207	180000	1210398636	1908	1908	1908	1908	0
90	20231207	175900	1210398636	1908	1908	1908	1908	0
91	20231207	175800	1210398636	1908	1908	1908	1908	0
92	20231207	175700	1210398636	1908	1908	1908	1908	8923
93	20231207	175600	1210398636	1908	1908	1908	1908	0
94	20231207	175500	1210398636	1908	1908	1908	1908	0
95	20231207	175400	1210398636	1908	1908	1908	1908	0
96	20231207	175300	1210398636	1908	1908	1908	1908	0
97	20231207	175200	1210398636	1908	1908	1908	1908	0
98	20231207	175100	1210398636	1908	1908	1908	1908	0
99	20231207	175000	1210398636	1908	1908	1908	1908	0
100	20231207	174900	1210398636	1908	1908	1908	1908	0
101	20231207	174800	1210398636	1908	1908	1908	1908	0
102	20231207	174700	1210398636	1908	1908	1908	1908	0
103	20231207	174600	1210398636	1908	1908	1908	1908	0
104	20231207	174500	1210398636	1908	1908	1908	1908	0
105	20231207	174400	1210398636	1908	1908	1908	1908	0
106	20231207	174300	1210398636	1908	1908	1908	1908	0
107	20231207	174200	1210398636	1908	1908	1908	1908	0
108	20231207	174100	1210398636	1908	1908	1908	1908	0
109	20231207	174000	1210398636	1908	1908	1908	1908	0
110	20231207	173900	1210398636	1908	1908	1908	1908	0
111	20231207	173800	1210398636	1908	1908	1908	1908	0
112	20231207	173700	1210398636	1908	1908	1908	1908	0
113	20231207	173600	1210398636	1908	1908	1908	1908	0
114	20231207	173500	1210398636	1908	1908	1908	1908	0
115	20231207	173400	1210398636	1908	1908	1908	1908	0
116	20231207	173300	1210398636	1908	1908	1908	1908	0
117	20231207	173200	1210398636	1908	1908	1908	1908	0
118	20231207	173100	1210398636	1908	1908	1908	1908	0
119	20231207	173000	1210398636	1908	1908	1908	1908	0
120	20231207	172900	1210398636	1908	1908	1908	1908	0
121	20231207	172800	1210398636	1908	1908	1908	1908	0
122	20231207	172700	1210398636	1908	1908	1908	1908	8923
123	20231207	172600	1210398636	1908	1908	1908	1908	0
124	20231207	172500	1210398636	1908	1908	1908	1908	0
125	20231207	172400	1210398636	1908	1908	1908	1908	0
126	20231207	172300	1210398636	1908	1908	1908	1908	0
127	20231207	172200	1210398636	1908	1908	1908	1908	0
128	20231207	172100	1210398636	1908	1908	1908	1908	0
129	20231207	172000	1210398636	1908	1908	1908	1908	0
130	20231207	171900	1210398636	1908	1908	1908	1908	0
131	20231207	171800	1210398636	1908	1908	1908	1908	0
132	20231207	171700	1210398636	1908	1908	1908	1908	0
133	20231207	171600	1210398636	1908	1908	1908	1908	0
134	20231207	171500	1210398636	1908	1908	1908	1908	0
135	20231207	171400	1210398636	1908	1908	1908	1908	0
136	20231207	171300	1210398636	1908	1908	1908	1908	0
137	20231207	171200	1210398636	1908	1908	1908	1908	0
138	20231207	171100	1210398636	1908	1908	1908	1908	0
139	20231207	171000	1210398636	1908	1908	1908	1908	0
140	20231207	170900	1210398636	1908	1908	1908	1908	0
141	20231207	170800	1210398636	1908	1908	1908	1908	0
142	20231207	170700	1210398636	1908	1908	1908	1908	0
143	20231207	170600	1210398636	1908	1908	1908	1908	0
144	20231207	170500	1210398636	1908	1908	1908	1908	0
145	20231207	170400	1210398636	1908	1908	1908	1908	0
146	20231207	170300	1210398636	1908	1908	1908	1908	0
147	20231207	170200	1210398636	1908	1908	1908	1908	0
148	20231207	170100	1210398636	1908	1908	1908	1908	0
149	20231207	170000	1210398636	1908	1908	1908	1908	0
150	20231207	165900	1210398636	1908	1908	1908	1908	0
151	20231207	165800	1210398636	1908	1908	1908	1908	0
152	20231207	165700	1210398636	1908	1908	1908	1908	8923
153	20231207	165600	1210398636	1908	1908	1908	1908	0
154	20231207	165500	1210398636	1908	1908	1908	1908	0
155	20231207	165400	1210398636	1908	1908	1908	1908	0
156	20231207	165300	1210398636	1908	1908	1908	1908	0
157	20231207	165200	1210398636	1908	1908	1908	1908	0
158	20231207	165100	1210398636	1908	1908	1908	1908	0
159	20231207	165000	1210398636	1908	1908	1908	1908	0
160	20231207	164900	1210398636	1908	1908	1908	1908	0
161	20231207	164800	1210398636	1908	1908	1908	1908	0
162	20231207	164700	1210398636	1908	1908	1908	1908	0
163	20231207	164600	1210398636	1908	1908	1908	1908	0
164	20231207	164500	1210398636	1908	1908	1908	1908	0
165	20231207	164400	1210398636	1908	1908	1908	1908	0
166	20231207	164300	1210398636	1908	1908	1908	1908	0
167	20231207	164200	1210398636	1908	1908	1908	1908	0
168	20231207	164100	1210398636	1908	1908	1908	1908	0
169	20231207	164000	1210398636	1908	1908	1908	1908	0
170	20231207	163900	1210398636	1908	1908	1908	1908	0
171	20231207	163800	1210398636	1908	1908	1908	1908	0
172	20231207	163700	1210398636	1908	1908	1908	1908	0
173	20231207	163600	1210398636	1908	1908	1908	1908	0
174	20231207	163500	1210398636	1908	1908	1908	1908	0
175	20231207	163400	1210398636	1908	1908	1908	1908	0
176	20231207	163300	1210398636	1908	1908	1908	1908	0
177	20231207	163200	1210398636	1908	1908	1908	1908	0
178	20231207	163100	1210398636	1908	1908	1908	1908	0
179	20231207	163000	1210398636	1908	1908	1908	1908	0
180	20231207	162900	1210398636	1908	1908	1908	1908	0
181	20231207	162800	1210398636	1908	1908	1908	1908	0
182	20231207	162700	1210398636	1908	1908	1908	1908	8923
183	20231207	162600	1210398636	1908	1908	1908	1908	0
184	20231207	162500	1210398636	1908	1908	1908	1908	0
185	20231207	162400	1210398636	1908	1908	1908	1908	0
186	20231207	162300	1210398636	1908	1908	1908	1908	0
187	20231207	162200	1210398636	1908	1908	1908	1908	0
188	20231207	162100	1210398636	1908	1908	1908	1908	0
189	20231207	162000	1210398636	1908	1908	1908	1908	0
190	20231207	161900	1210398636	1908	1908	1908	1908	0
191	20231207	161800	1210398636	1908	1908	1908	1908	0
192	20231207	161700	1210398636	1908	1908	1908	1908	0
193	20231207	161600	1210398636	1908	1908	1908	1908	0
194	20231207	161500	1210398636	1908	1908	1908	1908	0
195	20231207	161400	1210398636	1908	1908	1908	1908	0
196	20231207	161300	1210398636	1908	1908	1908	1908	0
197	20231207	161200	1210398636	1908	1908	1908	1908	0
198	20231207	161100	1210398636	1908	1908	1908	1908	0
199	20231207	161000	1210398636	1908	1908	1908	1908	0
200	20231207	160900	1210398636	1908	1908	1908	1908	0
201	20231207	160800	1210398636	1908	1908	1908	1908	0
202	20231207	160700	1210398636	1908	1908	1908	1908	0
203	20231207	160600	1210398636	1908	1908	1908	1908	0
204	20231207	160500	1210398636	1908	1908	1908	1908	0
205	20231207	160400	1210398636	1908	1908	1908	1908	0
206	20231207	160300	1210398636	1908	1908	1908	1908	0
207	20231207	160200	1210398636	1908	1908	1908	1908	0
208	20231207	160100	1210398636	1908	1908	1908	1908	0
209	20231207	160000	1210398636	1908	1908	1908	1908	0
210	20231207	155900	1210398636	1908	1908	1908	1908	0
211	20231207	155800	1210398636	1908	1908	1908	1908	0
212	20231207	155700	1210398636	1908	1908	1908	1908	8923
213	20231207	155600	1210398636	1908	1908	1908	1908	0
214	20231207	155500	1210398636	1908	1908	1908	1908	0
215	20231207	155400	1210398636	1908	1908	1908	1908	0
216	20231207	155300	1210398636	1908	1908	1908	1908	0
217	20231207	155200	1210398636	1908	1908	1908	1908	0
218	20231207	155100	1210398636	1908	1908	1908	1908	0
219	20231207	155000	1210398636	1908	1908	1908	1908	0
220	20231207	154900	1210398636	1908	1908	1908	1908	0
221	20231207	154800	1210398636	1908	1908	1908	1908	0
222	20231207	154700	1210398636	1908	1908	1908	1908	0
223	20231207	154600	1210398636	1908	1908	1908	1908	0
224	20231207	154500	1210398636	1908	1908	1908	1908	0
225	20231207	154400	1210398636	1908	1908	1908	1908	0
226	20231207	154300	1210398636	1908	1908	1908	1908	0
227	20231207	154200	1210398636	1908	1908	1908	1908	0
228	20231207	154100	1210398636	1908	1908	1908	1908	0
229	20231207	154000	1210398636	1908	1908	1908	1908	0
230	20231207	153900	1210398636	1908	1908	1908	1908	0
231	20231207	153800	1210398636	1908	1908	1908	1908	0
232	20231207	153700	1210398636	1908	1908	1908	1908	0
233	20231207	153600	1210398636	1908	1908	1908	1908	0
234	20231207	153500	1210398636	1908	1908	1908	1908	0
235	20231207	153400	1210398636	1908	1908	1908	1908	0
236	20231207	153300	1210398636	1908	1908	1908	1908	0
237	20231207	153200	1210398636	1908	1908	1908	1908	0
238	20231207	153100	1210398636	1908	1908	1908	1908	0
239	20231207	153000	1210398636	1908	1908	1908	1908	8923
240	20231207	152900	1193373552	1909	1909	1909	1909	0
241	20231207	152800	1193373552	1909	1909	1909	1909	0
242	20231207	152700	1193373552	1909	1909	1909	1909	0
243	20231207	152600	1193373552	1909	1909	1909	1909	0
244	20231207	152500	1193373552	1909	1909	1909	1909	0
245	20231207	152400	1193373552	1909	1909	1909	1909	0
246	20231207	152300	1193373552	1909	1909	1909	1909	0
247	20231207	152200	1193373552	1909	1909	1909	1909	0
248	20231207	152100	1193373552	1909	1909	1909	1909	0
249	20231207	152000	1193373552	1909	1909	1909	1909	0
250	20231207	151900	1193373552	1909	1901	1909	1901	923
251	20231207	151800	1191618577	1909	1906	1909	1900	6172
252	20231207	151700	1179855705	1906	1905	1906	1901	954
253	20231207	151600	1178039801	1905	1905	1905	1901	3389
254	20231207	151500	1171597192	1905	1901	1907	1891	14215
255	20231207	151400	1144632229	1907	1903	1907	1901	1612
256	20231207	151300	1141566452	1907	1906	1907	1903	15
257	20231207	151200	1141537865	1907	1907	1907	1901	669
258	20231207	151100	1140264382	1907	1907	1907	1900	611
259	20231207	151000	1139103094	1908	1908	1908	1900	506
260	20231207	150900	1138140547	1908	1906	1908	1905	40
261	20231207	150800	1138064277	1905	1901	1907	1900	1068
262	20231207	150700	1136033918	1907	1907	1907	1899	69
263	20231207	150600	1135902397	1907	1900	1907	1899	1064
264	20231207	150500	1133881650	1907	1901	1907	1900	930
265	20231207	150400	1132113950	1907	1902	1907	1902	2848
266	20231207	150300	1126697049	1902	1903	1903	1902	231
267	20231207	150200	1126257486	1907	1907	1907	1907	2
268	20231207	150100	1126253672	1908	1908	1908	1907	311
269	20231207	150000	1125660591	1907	1907	1907	1907	737
270	20231207	145900	1124255132	1907	1907	1907	1907	474
271	20231207	145800	1123351214	1907	1908	1908	1901	1967
272	20231207	145700	1119604987	1908	1908	1908	1907	70
273	20231207	145600	1119471495	1909	1909	1909	1909	473
274	20231207	145500	1118568538	1909	1909	1909	1909	1
275	20231207	145400	1118566629	1909	1905	1910	1902	217
276	20231207	145300	1118152925	1909	1909	1910	1909	437
277	20231207	145200	1117318590	1910	1909	1910	1909	432
278	20231207	145100	1116493820	1910	1909	1910	1909	368
279	20231207	145000	1115791306	1909	1909	1909	1909	0
280	20231207	144900	1115791306	1909	1909	1909	1900	4224
281	20231207	144800	1107754932	1909	1908	1909	1908	692
282	20231207	144700	1106434592	1908	1908	1908	1907	3
283	20231207	144600	1106428869	1908	1905	1908	1903	3280
284	20231207	144500	1100186031	1905	1905	1905	1901	44
285	20231207	144400	1100102331	1900	1903	1905	1900	997
286	20231207	144300	1098207279	1903	1905	1905	1903	83
287	20231207	144200	1098049321	1905	1905	1905	1903	82
288	20231207	144100	1097893238	1905	1907	1907	1905	641
289	20231207	144000	1096671720	1910	1910	1910	1907	1153
290	20231207	143900	1094472592	1910	1905	1910	1905	2457
291	20231207	143800	1089781953	1907	1905	1907	1904	12
292	20231207	143700	1089759092	1907	1903	1908	1903	2504
293	20231207	143600	1084989887	1903	1898	1903	1896	5890
294	20231207	143500	1073800120	1898	1903	1903	1898	2675
295	20231207	143400	1068716389	1903	1903	1903	1903	600
296	20231207	143300	1067574589	1903	1901	1903	1900	110
297	20231207	143200	1067365571	1901	1901	1903	1901	1005
298	20231207	143100	1065455064	1901	1903	1903	1901	191
299	20231207	143000	1065091971	1903	1900	1903	1900	109
300	20231207	142900	1064884856	1903	1903	1903	1903	11
301	20231207	142800	1064863923	1903	1903	1903	1903	12
302	20231207	142700	1064841087	1903	1903	1903	1900	89
303	20231207	142600	1064671978	1903	1903	1903	1895	81
304	20231207	142500	1064518403	1903	1896	1904	1894	1873
305	20231207	142400	1060969822	1895	1898	1905	1895	4227
306	20231207	142300	1052955577	1905	1905	1905	1905	1
307	20231207	142200	1052953672	1905	1900	1905	1898	1492
308	20231207	142100	1050120821	1900	1905	1905	1900	31
309	20231207	142000	1050061871	1905	1899	1905	1898	232
310	20231207	141900	1049621421	1905	1906	1906	1905	21
311	20231207	141800	1049581415	1908	1908	1908	1908	0
312	20231207	141700	1049581415	1908	1908	1908	1908	119
313	20231207	141600	1049354363	1909	1896	1909	1896	75
314	20231207	141500	1049211899	1896	1900	1909	1896	4241
315	20231207	141400	1041160670	1910	1910	1910	1901	3372
316	20231207	141300	1034728502	1910	1909	1910	1901	716
317	20231207	141200	1033361135	1909	1909	1909	1901	1246
318	20231207	141100	1030991724	1902	1909	1909	1902	2173
319	20231207	141000	1026851134	1910	1910	1910	1907	102
320	20231207	140900	1026656614	1911	1907	1911	1907	3
321	20231207	140800	1026650889	1911	1907	1911	1907	522
322	20231207	140700	1025655190	1907	1906	1907	1904	541
323	20231207	140600	1024623898	1907	1906	1907	1906	111
324	20231207	140500	1024412321	1907	1911	1911	1907	790
325	20231207	140400	1022905501	1908	1909	1909	1908	25
326	20231207	140300	1022857789	1911	1911	1911	1911	0
327	20231207	140200	1022857789	1911	1911	1911	1911	10
328	20231207	140100	1022838679	1911	1911	1911	1911	666
329	20231207	140000	1021565953	1912	1912	1912	1912	104
330	20231207	135900	1021367105	1912	1912	1912	1912	500
331	20231207	135800	1020411105	1912	1912	1912	1912	50
332	20231207	135700	1020315505	1912	1912	1912	1912	91
333	20231207	135600	1020141513	1912	1912	1912	1912	400
334	20231207	135500	1019376713	1912	1912	1912	1912	262
335	20231207	135400	1018875769	1912	1911	1912	1907	210
336	20231207	135300	1018474498	1907	1912	1912	1907	12
337	20231207	135200	1018451560	1912	1912	1912	1907	563
338	20231207	135100	1017376225	1912	1912	1912	1911	4515
339	20231207	135000	1008743697	1919	1919	1919	1912	603
340	20231207	134900	1007590041	1913	1913	1913	1913	466
341	20231207	134800	1006698583	1913	1919	1919	1913	2792
342	20231207	134700	1001350109	1919	1919	1920	1917	1781
343	20231207	134600	997933873	1921	1921	1921	1921	111
344	20231207	134500	997720642	1921	1921	1921	1921	0
345	20231207	134400	997720642	1921	1921	1922	1919	464
346	20231207	134300	996829970	1921	1921	1922	1921	104
347	20231207	134200	996630106	1922	1922	1922	1921	218
348	20231207	134100	996211314	1922	1925	1926	1922	1006
349	20231207	134000	994277038	1925	1926	1926	1923	10
350	20231207	133900	994257792	1927	1925	1927	1925	127
351	20231207	133800	994013281	1925	1926	1927	1925	299
352	20231207	133700	993437398	1927	1926	1927	1926	11
353	20231207	133600	993416208	1927	1927	1927	1927	0
354	20231207	133500	993416208	1927	1927	1927	1927	19
355	20231207	133400	993379595	1927	1924	1927	1924	1610
356	20231207	133300	990278807	1925	1925	1925	1924	15
357	20231207	133200	990249936	1925	1925	1926	1925	17
358	20231207	133100	990217210	1925	1924	1926	1923	79
359	20231207	133000	990065231	1925	1926	1926	1925	68
360	20231207	132900	989934281	1926	1926	1926	1926	60
361	20231207	132800	989818721	1926	1926	1926	1926	16
362	20231207	132700	989787905	1926	1926	1926	1926	1
363	20231207	132600	989785979	1926	1926	1926	1926	226
364	20231207	132500	989350703	1926	1926	1926	1926	16
365	20231207	132400	989319887	1926	1926	1926	1923	505
366	20231207	132300	988347952	1927	1927	1927	1927	1
367	20231207	132200	988346025	1927	1927	1927	1927	0
368	20231207	132100	988346025	1927	1927	1927	1925	297
369	20231207	132000	987774265	1927	1927	1927	1927	0
370	20231207	131900	987774265	1927	1925	1927	1925	1059
371	20231207	131800	985734948	1924	1924	1925	1924	54
372	20231207	131700	985631051	1925	1925	1925	1925	6
373	20231207	131600	985619501	1925	1924	1925	1923	217
374	20231207	131500	985202201	1925	1924	1925	1924	122
375	20231207	131400	984967452	1923	1925	1925	1923	1201
376	20231207	131300	982657627	1926	1925	1926	1925	2
377	20231207	131200	982653776	1926	1925	1926	1925	7
378	20231207	131100	982640299	1924	1926	1927	1924	302
379	20231207	131000	982059031	1926	1926	1928	1926	154
380	20231207	130900	981762290	1926	1926	1926	1924	164
381	20231207	130800	981446673	1928	1928	1928	1924	21
382	20231207	130700	981406245	1928	1929	1929	1924	456
383	20231207	130600	980527531	1923	1930	1930	1923	633
384	20231207	130500	979309801	1924	1924	1930	1924	517
385	20231207	130400	978315081	1930	1924	1930	1924	358
386	20231207	130300	977624393	1926	1929	1929	1923	272
387	20231207	130200	977100743	1930	1930	1933	1929	710
388	20231207	130100	975730540	1934	1934	1934	1930	1421
389	20231207	130000	972987632	1934	1934	1935	1934	2230
390	20231207	125900	968674810	1934	1934	1934	1934	306
391	20231207	125800	968083006	1929	1933	1935	1929	1963
392	20231207	125700	964287824	1933	1933	1933	1932	2182
393	20231207	125600	960070058	1933	1929	1935	1929	4820
394	20231207	125500	950755518	1935	1924	1935	1924	8960
395	20231207	125400	933482209	1924	1922	1924	1920	1127
396	20231207	125300	931314716	1923	1920	1924	1920	1010
397	20231207	125200	929371568	1924	1921	1924	1921	3833
398	20231207	125100	922003820	1920	1919	1921	1919	1398
399	20231207	125000	919318489	1920	1920	1920	1919	226
400	20231207	124900	918884586	1920	1920	1921	1917	775
401	20231207	124800	917397688	1920	1916	1920	1916	2603
402	20231207	124700	912402073	1918	1917	1918	1915	34
403	20231207	124600	912336895	1915	1916	1917	1915	476
404	20231207	124500	911424883	1916	1916	1916	1915	137
405	20231207	124400	911162393	1915	1915	1916	1915	13
406	20231207	124300	911137492	1916	1918	1918	1916	1185
407	20231207	124200	908866598	1918	1917	1918	1916	223
408	20231207	124100	908438958	1917	1916	1917	1916	2833
409	20231207	124000	903009580	1914	1917	1917	1914	773
410	20231207	123900	901529774	1917	1917	1917	1917	3
411	20231207	123800	901524023	1917	1917	1917	1917	60
412	20231207	123700	901409003	1917	1917	1917	1917	20
413	20231207	123600	901370663	1917	1917	1917	1917	1
414	20231207	123500	901368746	1917	1917	1917	1917	0
415	20231207	123400	901368746	1917	1917	1917	1914	523
416	20231207	123300	900366185	1917	1918	1918	1917	59
417	20231207	123200	900253081	1918	1906	1918	1906	3405
418	20231207	123100	893731893	1914	1914	1914	1914	0
419	20231207	123000	893731893	1914	1904	1914	1904	426
420	20231207	122900	892920184	1914	1914	1914	1914	892
421	20231207	122800	891212896	1914	1914	1914	1903	2058
422	20231207	122700	887287962	1914	1913	1914	1913	274
423	20231207	122600	886763798	1913	1913	1913	1913	0
424	20231207	122500	886763798	1913	1913	1914	1913	581
425	20231207	122400	885652042	1913	1909	1913	1909	92
426	20231207	122300	885476294	1908	1913	1913	1908	396
427	20231207	122200	884719557	1913	1913	1913	1913	200
428	20231207	122100	884336957	1913	1913	1913	1913	200
429	20231207	122000	883954357	1913	1913	1913	1913	20
430	20231207	121900	883916097	1913	1913	1913	1911	154
431	20231207	121800	883621599	1912	1912	1913	1912	5
432	20231207	121700	883612037	1913	1913	1913	1913	10
433	20231207	121600	883592907	1913	1913	1913	1913	20
434	20231207	121500	883554647	1913	1913	1913	1912	81
435	20231207	121400	883399714	1913	1913	1913	1913	27
436	20231207	121300	883348063	1913	1914	1914	1913	506
437	20231207	121200	882380084	1914	1913	1914	1913	1282
438	20231207	121100	879926427	1914	1914	1914	1914	203
439	20231207	121000	879537885	1914	1914	1914	1914	55
440	20231207	120900	879432615	1914	1911	1914	1910	460
441	20231207	120800	878553606	1914	1910	1914	1910	644
442	20231207	120700	877323059	1911	1914	1914	1911	1835
443	20231207	120600	873814261	1915	1914	1915	1914	291
444	20231207	120500	873257068	1914	1914	1914	1914	215
445	20231207	120400	872845558	1914	1911	1914	1911	3324
446	20231207	120300	866485539	1911	1911	1911	1911	389
447	20231207	120200	865742160	1913	1913	1913	1913	414
448	20231207	120100	864950178	1913	1911	1913	1911	5110
449	20231207	120000	855180367	1911	1910	1911	1910	965
450	20231207	115900	853336784	1909	1909	1909	1909	80
451	20231207	115800	853184064	1907	1907	1909	1907	32
452	20231207	115700	853123027	1907	1905	1907	1905	1000
453	20231207	115600	851216646	1905	1904	1905	1904	306
454	20231207	115500	850634021	1904	1904	1905	1902	655
455	20231207	115400	849386901	1905	1904	1905	1904	150
456	20231207	115300	849101300	1905	1904	1905	1904	1220
457	20231207	115200	846777445	1904	1903	1904	1903	389
458	20231207	115100	846036830	1904	1904	1904	1903	208
459	20231207	115000	845640804	1904	1903	1904	1902	2371
460	20231207	114900	841130807	1904	1903	1904	1903	40
461	20231207	114800	841054686	1904	1904	1904	1904	96
462	20231207	114700	840871902	1904	1904	1904	1903	688
463	20231207	114600	839562327	1904	1904	1904	1903	665
464	20231207	114500	838296267	1902	1903	1904	1902	241
465	20231207	114400	837837856	1902	1902	1902	1902	160
466	20231207	114300	837533536	1901	1901	1902	1901	249
467	20231207	114200	837060089	1902	1900	1902	1900	313
468	20231207	114100	836465251	1900	1900	1901	1897	338
469	20231207	114000	835823071	1900	1899	1901	1898	1532
470	20231207	113900	832915300	1901	1900	1901	1900	452
471	20231207	113800	832056486	1902	1901	1904	1900	2267
472	20231207	113700	827743159	1903	1903	1904	1900	271
473	20231207	113600	827228225	1905	1899	1905	1899	275
474	20231207	113500	826705551	1900	1901	1902	1899	288
475	20231207	113400	826158348	1905	1903	1905	1900	263
476	20231207	113300	825658596	1904	1899	1907	1898	25
477	20231207	113200	825611067	1897	1903	1904	1897	499
478	20231207	113100	824664228	1904	1903	1904	1903	22
479	20231207	113000	824622352	1904	1905	1905	1903	944
480	20231207	112900	822824184	1904	1900	1907	1899	15895
481	20231207	112800	792572650	1899	1898	1899	1897	1989
482	20231207	112700	788797680	1898	1894	1899	1894	1483
483	20231207	112600	785986660	1894	1892	1894	1891	755
484	20231207	112500	784557120	1892	1891	1892	1891	1297
485	20231207	112400	782103474	1891	1890	1891	1890	509
486	20231207	112300	781140963	1890	1890	1891	1890	25
487	20231207	112200	781093701	1891	1891	1892	1890	632
488	20231207	112100	779898589	1892	1889	1892	1889	14
489	20231207	112000	779872112	1892	1888	1892	1888	168
490	20231207	111900	779554427	1888	1889	1889	1883	1455
491	20231207	111800	776807443	1889	1889	1889	1881	1023
492	20231207	111700	774883103	1887	1886	1887	1880	41993
493	20231207	111600	695923017	1887	1886	1887	1886	7
494	20231207	111500	695909809	1887	1887	1887	1887	8
495	20231207	111400	695894713	1887	1886	1888	1880	11409
496	20231207	111300	674412726	1887	1888	1890	1885	1830
497	20231207	111200	670962525	1891	1891	1891	1891	320
498	20231207	111100	670357405	1892	1887	1892	1887	41
499	20231207	111000	670279995	1888	1890	1890	1885	1331
500	20231207	110900	667769155	1892	1893	1893	1890	178
501	20231207	110800	667432599	1894	1894	1894	1894	20
502	20231207	110700	667394719	1895	1895	1896	1894	568
503	20231207	110600	666318094	1896	1895	1896	1895	704
504	20231207	110500	664984012	1896	1894	1896	1891	666
505	20231207	110400	663724590	1896	1896	1896	1889	441
506	20231207	110300	662891248	1896	1896	1896	1896	53
507	20231207	110200	662790760	1896	1895	1896	1889	585
508	20231207	110100	661684732	1896	1893	1896	1890	156
509	20231207	110000	661389447	1893	1893	1893	1893	566
510	20231207	105900	660318009	1893	1893	1893	1893	0
511	20231207	105800	660318009	1893	1892	1893	1892	1452
512	20231207	105700	657570822	1892	1890	1892	1890	214
513	20231207	105600	657166084	1893	1893	1893	1893	20
514	20231207	105500	657128224	1893	1892	1893	1891	228
515	20231207	105400	656696961	1893	1893	1893	1893	0
516	20231207	105300	656696961	1893	1893	1894	1893	1507
517	20231207	105200	653844207	1894	1893	1894	1893	785
518	20231207	105100	652357981	1894	1889	1894	1888	6356
519	20231207	105000	640352766	1895	1890	1895	1890	305
520	20231207	104900	639775440	1890	1895	1895	1890	698
521	20231207	104800	638455256	1895	1891	1895	1891	1815
522	20231207	104700	635022359	1892	1888	1892	1888	2617
523	20231207	104600	630076674	1888	1885	1889	1883	4461
524	20231207	104500	621667614	1888	1889	1889	1888	70
525	20231207	104400	621535442	1889	1889	1889	1883	1418
526	20231207	104300	618863335	1889	1886	1890	1884	1959
527	20231207	104200	615167099	1887	1887	1888	1881	11189
528	20231207	104100	594091807	1890	1887	1890	1887	88
529	20231207	104000	593925567	1890	1890	1890	1889	36
530	20231207	103900	593857531	1890	1887	1891	1887	1034
531	20231207	103800	591903329	1890	1886	1890	1886	150
532	20231207	103700	591620225	1890	1890	1890	1890	303
533	20231207	103600	591047555	1891	1891	1891	1891	82
534	20231207	103500	590892493	1891	1891	1891	1886	155
535	20231207	103400	590599888	1889	1890	1890	1886	4000
536	20231207	103300	583049018	1891	1890	1891	1889	1153
537	20231207	103200	580870641	1891	1891	1891	1889	198
538	20231207	103100	580496361	1891	1891	1891	1891	8
539	20231207	103000	580481233	1891	1891	1891	1889	948
540	20231207	102900	578689680	1894	1891	1894	1890	101
541	20231207	102800	578498780	1894	1894	1895	1889	2762
542	20231207	102700	573277011	1894	1894	1894	1890	10180
543	20231207	102600	554022652	1895	1894	1897	1894	1282
544	20231207	102500	551594511	1894	1894	1894	1894	100
545	20231207	102400	551405111	1897	1897	1897	1897	1
546	20231207	102300	551403214	1898	1899	1899	1894	152
547	20231207	102200	551115285	1898	1895	1898	1894	1808
548	20231207	102100	547687157	1897	1894	1897	1894	313
549	20231207	102000	547094328	1894	1894	1894	1893	1151
550	20231207	101900	544914734	1894	1894	1894	1892	933
551	20231207	101800	543148392	1894	1898	1898	1893	4531
552	20231207	101700	534570788	1893	1897	1898	1893	1817
553	20231207	101600	531129110	1898	1899	1899	1894	155
554	20231207	101500	530835308	1898	1895	1899	1893	1986
555	20231207	101400	527074397	1899	1899	1899	1895	2365
556	20231207	101300	522591286	1900	1899	1900	1898	162
557	20231207	101200	522283564	1899	1899	1899	1896	1984
558	20231207	101100	518518849	1899	1900	1900	1896	3642
559	20231207	101000	511610182	1905	1905	1905	1905	13
560	20231207	100900	511585417	1905	1905	1906	1905	51
561	20231207	100800	511488261	1906	1902	1906	1898	1004
562	20231207	100700	509579553	1902	1897	1902	1897	1121
563	20231207	100600	507452283	1897	1896	1897	1896	6486
564	20231207	100500	495149195	1897	1899	1902	1896	2928
565	20231207	100400	489593383	1902	1906	1908	1900	19674
566	20231207	100300	452181864	1909	1910	1910	1905	819
567	20231207	100200	450621470	1910	1911	1911	1906	6369
568	20231207	100100	438480031	1911	1918	1918	1910	4198
569	20231207	100000	430461379	1918	1918	1918	1918	254
570	20231207	095900	429974207	1911	1915	1918	1911	205
571	20231207	095800	429582238	1919	1910	1919	1910	1073
572	20231207	095700	427532700	1919	1910	1919	1906	1710
573	20231207	095600	424271427	1910	1906	1910	1906	5393
574	20231207	095500	413984863	1909	1910	1910	1907	6908
575	20231207	095400	400799454	1919	1920	1920	1911	4387
576	20231207	095300	392413908	1921	1915	1921	1913	305
577	20231207	095200	391830109	1921	1915	1921	1914	84
578	20231207	095100	391669172	1916	1916	1923	1916	78
579	20231207	095000	391519695	1923	1919	1923	1913	2417
580	20231207	094900	386884541	1924	1920	1924	1920	875
581	20231207	094800	385204420	1925	1924	1925	1924	137
582	20231207	094700	384940830	1920	1923	1924	1920	516
583	20231207	094600	383950085	1924	1925	1925	1924	110
584	20231207	094500	383738442	1925	1924	1925	1924	5
585	20231207	094400	383728821	1925	1921	1925	1921	1801
586	20231207	094300	380267774	1921	1921	1921	1920	168
587	20231207	094200	379945047	1921	1920	1921	1919	1286
588	20231207	094100	377475950	1920	1920	1920	1919	522
589	20231207	094000	376473760	1920	1918	1920	1918	529
590	20231207	093900	375459058	1920	1918	1920	1912	1166
591	20231207	093800	373220773	1919	1917	1919	1912	2198
592	20231207	093700	369009313	1919	1920	1920	1912	781
593	20231207	093600	367512455	1920	1912	1920	1911	1060
594	20231207	093500	365482000	1921	1921	1921	1911	1661
595	20231207	093400	362301026	1921	1921	1921	1916	770
596	20231207	093300	360824854	1925	1924	1925	1916	775
597	20231207	093200	359334433	1925	1927	1927	1916	474
598	20231207	093100	358422738	1927	1926	1927	1926	537
599	20231207	093000	357388173	1927	1922	1927	1912	3116
600	20231207	092900	351406435	1922	1917	1922	1915	661
601	20231207	092800	350139673	1921	1924	1924	1921	694
602	20231207	092700	348806226	1924	1921	1924	1921	2680
603	20231207	092600	343651039	1915	1916	1919	1911	7973
604	20231207	092500	328380873	1916	1913	1918	1913	478
605	20231207	092400	327465342	1918	1918	1918	1913	1115
606	20231207	092300	325327387	1918	1921	1921	1912	1500
607	20231207	092200	322459018	1921	1913	1923	1907	2199
608	20231207	092100	318251495	1910	1914	1919	1910	345
609	20231207	092000	317590358	1905	1918	1918	1905	3646
610	20231207	091900	310617041	1918	1917	1919	1916	542
611	20231207	091800	309577866	1916	1905	1916	1905	6041
612	20231207	091700	298045524	1905	1907	1908	1905	6135
613	20231207	091600	286352555	1908	1908	1909	1908	1219
614	20231207	091500	284026702	1907	1906	1907	1906	4266
615	20231207	091400	275895032	1906	1906	1912	1905	6109
616	20231207	091300	264253954	1908	1910	1912	1905	20870
617	20231207	091200	224442336	1910	1919	1920	1909	22098
618	20231207	091100	182155377	1919	1919	1920	1917	2727
619	20231207	091000	176920207	1919	1921	1921	1919	1759
620	20231207	090900	173543537	1925	1925	1927	1919	2714
621	20231207	090800	168328939	1924	1915	1924	1915	1561
622	20231207	090700	165330042	1915	1915	1921	1915	311
623	20231207	090600	164734441	1914	1914	1925	1913	2618
624	20231207	090500	159721338	1914	1914	1924	1914	1447
625	20231207	090400	156949219	1914	1914	1924	1913	6137
626	20231207	090300	145179242	1915	1914	1915	1912	15531
627	20231207	090200	115464885	1914	1914	1928	1913	3711
628	20231207	090100	108359703	1928	1916	1928	1907	11179
629	20231207	090000	86961505	1916	1944	1944	1916	43481