KissMeData/048550/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	192700	906775595	1910	1910	1910	1910	10046
3	20231208	192600	906775595	1910	1910	1910	1910	0
4	20231208	192500	906775595	1910	1910	1910	1910	0
5	20231208	192400	906775595	1910	1910	1910	1910	0
6	20231208	192300	906775595	1910	1910	1910	1910	0
7	20231208	192200	906775595	1910	1910	1910	1910	0
8	20231208	192100	906775595	1910	1910	1910	1910	0
9	20231208	192000	906775595	1910	1910	1910	1910	0
10	20231208	191900	906775595	1910	1910	1910	1910	0
11	20231208	191800	906775595	1910	1910	1910	1910	0
12	20231208	191700	906775595	1910	1910	1910	1910	0
13	20231208	191600	906775595	1910	1910	1910	1910	0
14	20231208	191500	906775595	1910	1910	1910	1910	0
15	20231208	191400	906775595	1910	1910	1910	1910	0
16	20231208	191300	906775595	1910	1910	1910	1910	0
17	20231208	191200	906775595	1910	1910	1910	1910	0
18	20231208	191100	906775595	1910	1910	1910	1910	0
19	20231208	191000	906775595	1910	1910	1910	1910	0
20	20231208	190900	906775595	1910	1910	1910	1910	0
21	20231208	190800	906775595	1910	1910	1910	1910	0
22	20231208	190700	906775595	1910	1910	1910	1910	0
23	20231208	190600	906775595	1910	1910	1910	1910	0
24	20231208	190500	906775595	1910	1910	1910	1910	0
25	20231208	190400	906775595	1910	1910	1910	1910	0
26	20231208	190300	906775595	1910	1910	1910	1910	0
27	20231208	190200	906775595	1910	1910	1910	1910	0
28	20231208	190100	906775595	1910	1910	1910	1910	0
29	20231208	190000	906775595	1910	1910	1910	1910	0
30	20231208	185900	906775595	1910	1910	1910	1910	0
31	20231208	185800	906775595	1910	1910	1910	1910	0
32	20231208	185700	906775595	1910	1910	1910	1910	10046
33	20231208	185600	906775595	1910	1910	1910	1910	0
34	20231208	185500	906775595	1910	1910	1910	1910	0
35	20231208	185400	906775595	1910	1910	1910	1910	0
36	20231208	185300	906775595	1910	1910	1910	1910	0
37	20231208	185200	906775595	1910	1910	1910	1910	0
38	20231208	185100	906775595	1910	1910	1910	1910	0
39	20231208	185000	906775595	1910	1910	1910	1910	0
40	20231208	184900	906775595	1910	1910	1910	1910	0
41	20231208	184800	906775595	1910	1910	1910	1910	0
42	20231208	184700	906775595	1910	1910	1910	1910	0
43	20231208	184600	906775595	1910	1910	1910	1910	0
44	20231208	184500	906775595	1910	1910	1910	1910	0
45	20231208	184400	906775595	1910	1910	1910	1910	0
46	20231208	184300	906775595	1910	1910	1910	1910	0
47	20231208	184200	906775595	1910	1910	1910	1910	0
48	20231208	184100	906775595	1910	1910	1910	1910	0
49	20231208	184000	906775595	1910	1910	1910	1910	0
50	20231208	183900	906775595	1910	1910	1910	1910	0
51	20231208	183800	906775595	1910	1910	1910	1910	0
52	20231208	183700	906775595	1910	1910	1910	1910	0
53	20231208	183600	906775595	1910	1910	1910	1910	0
54	20231208	183500	906775595	1910	1910	1910	1910	0
55	20231208	183400	906775595	1910	1910	1910	1910	0
56	20231208	183300	906775595	1910	1910	1910	1910	0
57	20231208	183200	906775595	1910	1910	1910	1910	0
58	20231208	183100	906775595	1910	1910	1910	1910	0
59	20231208	183000	906775595	1910	1910	1910	1910	0
60	20231208	182900	906775595	1910	1910	1910	1910	0
61	20231208	182800	906775595	1910	1910	1910	1910	0
62	20231208	182700	906775595	1910	1910	1910	1910	10046
63	20231208	182600	906775595	1910	1910	1910	1910	0
64	20231208	182500	906775595	1910	1910	1910	1910	0
65	20231208	182400	906775595	1910	1910	1910	1910	0
66	20231208	182300	906775595	1910	1910	1910	1910	0
67	20231208	182200	906775595	1910	1910	1910	1910	0
68	20231208	182100	906775595	1910	1910	1910	1910	0
69	20231208	182000	906775595	1910	1910	1910	1910	0
70	20231208	181900	906775595	1910	1910	1910	1910	0
71	20231208	181800	906775595	1910	1910	1910	1910	0
72	20231208	181700	906775595	1910	1910	1910	1910	0
73	20231208	181600	906775595	1910	1910	1910	1910	0
74	20231208	181500	906775595	1910	1910	1910	1910	0
75	20231208	181400	906775595	1910	1910	1910	1910	0
76	20231208	181300	906775595	1910	1910	1910	1910	0
77	20231208	181200	906775595	1910	1910	1910	1910	0
78	20231208	181100	906775595	1910	1910	1910	1910	0
79	20231208	181000	906775595	1910	1910	1910	1910	0
80	20231208	180900	906775595	1910	1910	1910	1910	0
81	20231208	180800	906775595	1910	1910	1910	1910	0
82	20231208	180700	906775595	1910	1910	1910	1910	0
83	20231208	180600	906775595	1910	1910	1910	1910	0
84	20231208	180500	906775595	1910	1910	1910	1910	0
85	20231208	180400	906775595	1910	1910	1910	1910	0
86	20231208	180300	906775595	1910	1910	1910	1910	0
87	20231208	180200	906775595	1910	1910	1910	1910	0
88	20231208	180100	906775595	1910	1910	1910	1910	0
89	20231208	180000	906775595	1910	1910	1910	1910	0
90	20231208	175900	906775595	1910	1910	1910	1910	0
91	20231208	175800	906775595	1910	1910	1910	1910	0
92	20231208	175700	906775595	1910	1910	1910	1910	10046
93	20231208	175600	906775595	1910	1910	1910	1910	0
94	20231208	175500	906775595	1910	1910	1910	1910	0
95	20231208	175400	906775595	1910	1910	1910	1910	0
96	20231208	175300	906775595	1910	1910	1910	1910	0
97	20231208	175200	906775595	1910	1910	1910	1910	0
98	20231208	175100	906775595	1910	1910	1910	1910	0
99	20231208	175000	906775595	1910	1910	1910	1910	0
100	20231208	174900	906775595	1910	1910	1910	1910	0
101	20231208	174800	906775595	1910	1910	1910	1910	0
102	20231208	174700	906775595	1910	1910	1910	1910	0
103	20231208	174600	906775595	1910	1910	1910	1910	0
104	20231208	174500	906775595	1910	1910	1910	1910	0
105	20231208	174400	906775595	1910	1910	1910	1910	0
106	20231208	174300	906775595	1910	1910	1910	1910	0
107	20231208	174200	906775595	1910	1910	1910	1910	0
108	20231208	174100	906775595	1910	1910	1910	1910	0
109	20231208	174000	906775595	1910	1910	1910	1910	0
110	20231208	173900	906775595	1910	1910	1910	1910	0
111	20231208	173800	906775595	1910	1910	1910	1910	0
112	20231208	173700	906775595	1910	1910	1910	1910	0
113	20231208	173600	906775595	1910	1910	1910	1910	0
114	20231208	173500	906775595	1910	1910	1910	1910	0
115	20231208	173400	906775595	1910	1910	1910	1910	0
116	20231208	173300	906775595	1910	1910	1910	1910	0
117	20231208	173200	906775595	1910	1910	1910	1910	0
118	20231208	173100	906775595	1910	1910	1910	1910	0
119	20231208	173000	906775595	1910	1910	1910	1910	0
120	20231208	172900	906775595	1910	1910	1910	1910	0
121	20231208	172800	906775595	1910	1910	1910	1910	0
122	20231208	172700	906775595	1910	1910	1910	1910	10046
123	20231208	172600	906775595	1910	1910	1910	1910	0
124	20231208	172500	906775595	1910	1910	1910	1910	0
125	20231208	172400	906775595	1910	1910	1910	1910	0
126	20231208	172300	906775595	1910	1910	1910	1910	0
127	20231208	172200	906775595	1910	1910	1910	1910	0
128	20231208	172100	906775595	1910	1910	1910	1910	0
129	20231208	172000	906775595	1910	1910	1910	1910	0
130	20231208	171900	906775595	1910	1910	1910	1910	0
131	20231208	171800	906775595	1910	1910	1910	1910	0
132	20231208	171700	906775595	1910	1910	1910	1910	0
133	20231208	171600	906775595	1910	1910	1910	1910	0
134	20231208	171500	906775595	1910	1910	1910	1910	0
135	20231208	171400	906775595	1910	1910	1910	1910	0
136	20231208	171300	906775595	1910	1910	1910	1910	0
137	20231208	171200	906775595	1910	1910	1910	1910	0
138	20231208	171100	906775595	1910	1910	1910	1910	0
139	20231208	171000	906775595	1910	1910	1910	1910	0
140	20231208	170900	906775595	1910	1910	1910	1910	0
141	20231208	170800	906775595	1910	1910	1910	1910	0
142	20231208	170700	906775595	1910	1910	1910	1910	0
143	20231208	170600	906775595	1910	1910	1910	1910	0
144	20231208	170500	906775595	1910	1910	1910	1910	0
145	20231208	170400	906775595	1910	1910	1910	1910	0
146	20231208	170300	906775595	1910	1910	1910	1910	0
147	20231208	170200	906775595	1910	1910	1910	1910	0
148	20231208	170100	906775595	1910	1910	1910	1910	0
149	20231208	170000	906775595	1910	1910	1910	1910	0
150	20231208	165900	906775595	1910	1910	1910	1910	0
151	20231208	165800	906775595	1910	1910	1910	1910	0
152	20231208	165700	906775595	1910	1910	1910	1910	10046
153	20231208	165600	906775595	1910	1910	1910	1910	0
154	20231208	165500	906775595	1910	1910	1910	1910	0
155	20231208	165400	906775595	1910	1910	1910	1910	0
156	20231208	165300	906775595	1910	1910	1910	1910	0
157	20231208	165200	906775595	1910	1910	1910	1910	0
158	20231208	165100	906775595	1910	1910	1910	1910	0
159	20231208	165000	906775595	1910	1910	1910	1910	0
160	20231208	164900	906775595	1910	1910	1910	1910	0
161	20231208	164800	906775595	1910	1910	1910	1910	0
162	20231208	164700	906775595	1910	1910	1910	1910	0
163	20231208	164600	906775595	1910	1910	1910	1910	0
164	20231208	164500	906775595	1910	1910	1910	1910	0
165	20231208	164400	906775595	1910	1910	1910	1910	0
166	20231208	164300	906775595	1910	1910	1910	1910	0
167	20231208	164200	906775595	1910	1910	1910	1910	0
168	20231208	164100	906775595	1910	1910	1910	1910	0
169	20231208	164000	906775595	1910	1910	1910	1910	0
170	20231208	163900	906775595	1910	1910	1910	1910	0
171	20231208	163800	906775595	1910	1910	1910	1910	0
172	20231208	163700	906775595	1910	1910	1910	1910	0
173	20231208	163600	906775595	1910	1910	1910	1910	0
174	20231208	163500	906775595	1910	1910	1910	1910	0
175	20231208	163400	906775595	1910	1910	1910	1910	0
176	20231208	163300	906775595	1910	1910	1910	1910	0
177	20231208	163200	906775595	1910	1910	1910	1910	0
178	20231208	163100	906775595	1910	1910	1910	1910	0
179	20231208	163000	906775595	1910	1910	1910	1910	0
180	20231208	162900	906775595	1910	1910	1910	1910	0
181	20231208	162800	906775595	1910	1910	1910	1910	0
182	20231208	162700	906775595	1910	1910	1910	1910	10046
183	20231208	162600	906775595	1910	1910	1910	1910	0
184	20231208	162500	906775595	1910	1910	1910	1910	0
185	20231208	162400	906775595	1910	1910	1910	1910	0
186	20231208	162300	906775595	1910	1910	1910	1910	0
187	20231208	162200	906775595	1910	1910	1910	1910	0
188	20231208	162100	906775595	1910	1910	1910	1910	0
189	20231208	162000	906775595	1910	1910	1910	1910	0
190	20231208	161900	906775595	1910	1910	1910	1910	0
191	20231208	161800	906775595	1910	1910	1910	1910	0
192	20231208	161700	906775595	1910	1910	1910	1910	0
193	20231208	161600	906775595	1910	1910	1910	1910	0
194	20231208	161500	906775595	1910	1910	1910	1910	0
195	20231208	161400	906775595	1910	1910	1910	1910	0
196	20231208	161300	906775595	1910	1910	1910	1910	0
197	20231208	161200	906775595	1910	1910	1910	1910	0
198	20231208	161100	906775595	1910	1910	1910	1910	0
199	20231208	161000	906775595	1910	1910	1910	1910	0
200	20231208	160900	906775595	1910	1910	1910	1910	0
201	20231208	160800	906775595	1910	1910	1910	1910	0
202	20231208	160700	906775595	1910	1910	1910	1910	0
203	20231208	160600	906775595	1910	1910	1910	1910	0
204	20231208	160500	906775595	1910	1910	1910	1910	0
205	20231208	160400	906775595	1910	1910	1910	1910	0
206	20231208	160300	906775595	1910	1910	1910	1910	0
207	20231208	160200	906775595	1910	1910	1910	1910	0
208	20231208	160100	906775595	1910	1910	1910	1910	0
209	20231208	160000	906775595	1910	1910	1910	1910	0
210	20231208	155900	906775595	1910	1910	1910	1910	0
211	20231208	155800	906775595	1910	1910	1910	1910	0
212	20231208	155700	906775595	1910	1910	1910	1910	10046
213	20231208	155600	906775595	1910	1910	1910	1910	0
214	20231208	155500	906775595	1910	1910	1910	1910	0
215	20231208	155400	906775595	1910	1910	1910	1910	0
216	20231208	155300	906775595	1910	1910	1910	1910	0
217	20231208	155200	906775595	1910	1910	1910	1910	0
218	20231208	155100	906775595	1910	1910	1910	1910	0
219	20231208	155000	906775595	1910	1910	1910	1910	0
220	20231208	154900	906775595	1910	1910	1910	1910	0
221	20231208	154800	906775595	1910	1910	1910	1910	0
222	20231208	154700	906775595	1910	1910	1910	1910	0
223	20231208	154600	906775595	1910	1910	1910	1910	0
224	20231208	154500	906775595	1910	1910	1910	1910	0
225	20231208	154400	906775595	1910	1910	1910	1910	0
226	20231208	154300	906775595	1910	1910	1910	1910	0
227	20231208	154200	906775595	1910	1910	1910	1910	0
228	20231208	154100	906775595	1910	1910	1910	1910	0
229	20231208	154000	906775595	1910	1910	1910	1910	0
230	20231208	153900	906775595	1910	1910	1910	1910	0
231	20231208	153800	906775595	1910	1910	1910	1910	0
232	20231208	153700	906775595	1910	1910	1910	1910	0
233	20231208	153600	906775595	1910	1910	1910	1910	0
234	20231208	153500	906775595	1910	1910	1910	1910	0
235	20231208	153400	906775595	1910	1910	1910	1910	0
236	20231208	153300	906775595	1910	1910	1910	1910	0
237	20231208	153200	906775595	1910	1910	1910	1910	0
238	20231208	153100	906775595	1910	1910	1910	1910	0
239	20231208	153000	906775595	1910	1910	1910	1910	10046
240	20231208	152900	887587735	1917	1917	1917	1917	0
241	20231208	152800	887587735	1917	1917	1917	1917	0
242	20231208	152700	887587735	1917	1917	1917	1917	0
243	20231208	152600	887587735	1917	1917	1917	1917	0
244	20231208	152500	887587735	1917	1917	1917	1917	0
245	20231208	152400	887587735	1917	1917	1917	1917	0
246	20231208	152300	887587735	1917	1917	1917	1917	0
247	20231208	152200	887587735	1917	1917	1917	1917	0
248	20231208	152100	887587735	1917	1917	1917	1917	0
249	20231208	152000	887587735	1917	1917	1917	1917	0
250	20231208	151900	887587735	1917	1917	1917	1915	42
251	20231208	151800	887507281	1917	1916	1918	1915	2727
252	20231208	151700	882284872	1918	1917	1918	1916	1098
253	20231208	151600	880179308	1918	1917	1918	1917	321
254	20231208	151500	879563949	1918	1918	1918	1918	0
255	20231208	151400	879563949	1918	1916	1918	1916	400
256	20231208	151300	878797545	1918	1918	1918	1918	524
257	20231208	151200	877792513	1918	1918	1918	1918	0
258	20231208	151100	877792513	1918	1918	1918	1915	1663
259	20231208	151000	874604679	1918	1918	1918	1918	1
260	20231208	150900	874602761	1918	1918	1918	1918	5
261	20231208	150800	874593171	1918	1918	1919	1914	1375
262	20231208	150700	871959910	1919	1919	1919	1918	1442
263	20231208	150600	869192974	1919	1917	1919	1917	5762
264	20231208	150500	858138051	1918	1916	1918	1916	1889
265	20231208	150400	854517138	1917	1918	1918	1917	12
266	20231208	150300	854494132	1911	1919	1919	1911	888
267	20231208	150200	852795086	1919	1912	1919	1912	62
268	20231208	150100	852676175	1912	1912	1912	1912	1982
269	20231208	150000	848886591	1912	1919	1919	1912	10
270	20231208	145900	848867457	1919	1919	1919	1919	0
271	20231208	145800	848867457	1919	1914	1919	1912	2243
272	20231208	145700	844566436	1915	1917	1917	1915	14
273	20231208	145600	844539606	1910	1914	1914	1910	4901
274	20231208	145500	835173979	1914	1914	1914	1914	1
275	20231208	145400	835172065	1917	1914	1917	1914	19
276	20231208	145300	835135663	1912	1915	1915	1912	3730
277	20231208	145200	828000003	1917	1917	1917	1917	138
278	20231208	145100	827735457	1917	1914	1917	1914	2284
279	20231208	145000	823363854	1914	1917	1917	1914	35
280	20231208	144900	823296815	1914	1914	1914	1914	266
281	20231208	144800	822787691	1914	1917	1917	1914	304
282	20231208	144700	822205109	1918	1918	1918	1918	7
283	20231208	144600	822191683	1919	1919	1919	1919	53
284	20231208	144500	822089976	1914	1919	1919	1914	9
285	20231208	144400	822072710	1920	1920	1920	1920	0
286	20231208	144300	822072710	1920	1920	1920	1920	0
287	20231208	144200	822072710	1920	1913	1920	1913	1535
288	20231208	144100	819136248	1920	1920	1920	1920	0
289	20231208	144000	819136248	1920	1921	1921	1920	2
290	20231208	143900	819132407	1922	1922	1922	1911	91
291	20231208	143800	818958286	1912	1922	1922	1912	1321
292	20231208	143700	816432524	1922	1914	1922	1913	114
293	20231208	143600	816214234	1914	1919	1922	1914	36
294	20231208	143500	816145222	1922	1922	1922	1922	21
295	20231208	143400	816104860	1922	1922	1922	1922	1
296	20231208	143300	816102938	1913	1913	1913	1913	7365
297	20231208	143200	802013693	1923	1923	1923	1923	0
298	20231208	143100	802013693	1923	1914	1923	1913	258
299	20231208	143000	801520062	1923	1923	1923	1923	0
300	20231208	142900	801520062	1923	1923	1923	1923	0
301	20231208	142800	801520062	1923	1922	1923	1922	9
302	20231208	142700	801502763	1923	1923	1923	1923	0
303	20231208	142600	801502763	1923	1923	1923	1923	0
304	20231208	142500	801502763	1923	1923	1923	1923	0
305	20231208	142400	801502763	1923	1923	1923	1923	0
306	20231208	142300	801502763	1923	1923	1923	1923	335
307	20231208	142200	800858558	1923	1923	1923	1923	0
308	20231208	142100	800858558	1923	1923	1923	1923	0
309	20231208	142000	800858558	1923	1923	1923	1914	5503
310	20231208	141900	790321693	1923	1917	1923	1917	747
311	20231208	141800	788889484	1923	1923	1923	1923	1
312	20231208	141700	788887561	1923	1923	1923	1923	2
313	20231208	141600	788883715	1923	1923	1923	1923	80
314	20231208	141500	788729875	1923	1917	1923	1917	475
315	20231208	141400	787819294	1917	1923	1923	1917	2537
316	20231208	141300	782949290	1923	1923	1923	1920	435
317	20231208	141200	782113794	1921	1923	1923	1921	107
318	20231208	141100	781908245	1924	1921	1924	1921	405
319	20231208	141000	781130237	1924	1924	1924	1924	1
320	20231208	140900	781128313	1925	1925	1925	1925	0
321	20231208	140800	781128313	1925	1923	1925	1923	256
322	20231208	140700	780636023	1925	1925	1925	1925	6
323	20231208	140600	780624473	1925	1926	1926	1925	3
324	20231208	140500	780618696	1926	1927	1927	1920	503
325	20231208	140400	779652917	1926	1926	1926	1926	201
326	20231208	140300	779265791	1927	1927	1927	1927	13
327	20231208	140200	779240740	1917	1925	1927	1917	5426
328	20231208	140100	768814592	1925	1927	1927	1925	3470
329	20231208	140000	762133602	1927	1926	1927	1926	91
330	20231208	135900	761958320	1927	1927	1927	1927	0
331	20231208	135800	761958320	1927	1927	1927	1926	1774
332	20231208	135700	758539872	1927	1926	1927	1926	13
333	20231208	135600	758514832	1927	1927	1927	1926	119
334	20231208	135500	758285624	1927	1927	1927	1927	0
335	20231208	135400	758285624	1927	1927	1927	1927	7
336	20231208	135300	758272135	1926	1927	1927	1926	23
337	20231208	135200	758227834	1926	1925	1926	1925	2001
338	20231208	135100	754374508	1925	1925	1926	1925	114
339	20231208	135000	754155017	1926	1926	1926	1926	101
340	20231208	134900	753960491	1925	1925	1926	1925	218
341	20231208	134800	753540839	1925	1925	1925	1925	5
342	20231208	134700	753531214	1926	1926	1926	1926	1
343	20231208	134600	753529288	1927	1927	1927	1927	0
344	20231208	134500	753529288	1927	1927	1927	1927	0
345	20231208	134400	753529288	1927	1927	1927	1927	0
346	20231208	134300	753529288	1927	1927	1927	1927	50
347	20231208	134200	753432938	1927	1926	1927	1925	1203
348	20231208	134100	751115055	1927	1927	1927	1927	35
349	20231208	134000	751047610	1927	1927	1927	1927	0
350	20231208	133900	751047610	1927	1927	1927	1927	0
351	20231208	133800	751047610	1927	1927	1927	1927	1
352	20231208	133700	751045683	1927	1927	1927	1925	2609
353	20231208	133600	746018338	1927	1926	1927	1926	7751
354	20231208	133500	731089233	1925	1925	1925	1925	780
355	20231208	133400	729587733	1925	1923	1925	1916	528
356	20231208	133300	728574587	1926	1923	1926	1923	200
357	20231208	133200	728189984	1926	1926	1926	1923	1711
358	20231208	133100	724898226	1926	1926	1926	1926	0
359	20231208	133000	724898226	1926	1926	1926	1926	1
360	20231208	132900	724896300	1926	1923	1926	1923	8790
361	20231208	132800	707972166	1925	1923	1925	1923	1005
362	20231208	132700	706039541	1923	1923	1923	1923	1
363	20231208	132600	706037618	1923	1923	1923	1923	4
364	20231208	132500	706029926	1923	1923	1923	1923	0
365	20231208	132400	706029926	1923	1917	1923	1917	12
366	20231208	132300	706006856	1923	1924	1924	1923	1267
367	20231208	132200	703570414	1925	1925	1925	1925	4
368	20231208	132100	703562714	1925	1924	1926	1924	825
369	20231208	132000	701974077	1925	1924	1926	1924	105
370	20231208	131900	701772051	1926	1925	1926	1925	302
371	20231208	131800	701190699	1926	1926	1926	1924	703
372	20231208	131700	699837971	1927	1927	1927	1927	0
373	20231208	131600	699837971	1927	1925	1927	1924	5152
374	20231208	131500	689920258	1925	1924	1925	1924	792
375	20231208	131400	688395929	1924	1923	1924	1923	225
376	20231208	131300	687963252	1923	1923	1923	1921	114
377	20231208	131200	687744044	1923	1923	1923	1918	15
378	20231208	131100	687715204	1923	1923	1923	1923	0
379	20231208	131000	687715204	1923	1920	1924	1920	199
380	20231208	130900	687333117	1922	1924	1925	1916	260
381	20231208	130800	686832884	1925	1923	1925	1923	585
382	20231208	130700	685707589	1923	1921	1923	1917	712
383	20231208	130600	684341831	1920	1918	1921	1916	1567
384	20231208	130500	681336960	1920	1920	1920	1918	102
385	20231208	130400	681141320	1920	1920	1920	1920	1
386	20231208	130300	681139400	1920	1920	1920	1917	58
387	20231208	130200	681028202	1920	1918	1920	1918	1016
388	20231208	130100	679079510	1916	1916	1916	1916	919
389	20231208	130000	677318706	1917	1917	1917	1917	199
390	20231208	125900	676937223	1917	1918	1918	1917	913
391	20231208	125800	675186890	1918	1918	1920	1918	727
392	20231208	125700	673792498	1918	1918	1918	1918	51
393	20231208	125600	673694680	1920	1919	1920	1919	1560
394	20231208	125500	670700454	1919	1919	1920	1919	658
395	20231208	125400	669437746	1919	1919	1919	1919	2
396	20231208	125300	669433908	1919	1919	1919	1919	193
397	20231208	125200	669063541	1920	1920	1920	1920	2
398	20231208	125100	669059701	1920	1923	1923	1920	340
399	20231208	125000	668406797	1923	1923	1923	1923	10
400	20231208	124900	668387567	1923	1923	1923	1923	3
401	20231208	124800	668381798	1921	1923	1925	1921	395
402	20231208	124700	667622207	1925	1924	1925	1923	51
403	20231208	124600	667524066	1923	1922	1925	1922	41
404	20231208	124500	667445221	1925	1925	1925	1925	0
405	20231208	124400	667445221	1925	1925	1925	1919	1015
406	20231208	124300	665496621	1926	1926	1926	1926	1
407	20231208	124200	665494695	1926	1925	1926	1920	5393
408	20231208	124100	655140007	1926	1920	1926	1920	94
409	20231208	124000	654959179	1924	1920	1926	1920	96
410	20231208	123900	654774569	1926	1925	1926	1918	235
411	20231208	123800	654322799	1926	1922	1926	1922	306
412	20231208	123700	653734375	1921	1920	1922	1920	2067
413	20231208	123600	649762589	1920	1921	1921	1920	3
414	20231208	123500	649756827	1922	1920	1922	1915	801
415	20231208	123400	648221868	1921	1921	1921	1921	12
416	20231208	123300	648198816	1921	1921	1921	1921	10
417	20231208	123200	648179606	1921	1921	1921	1921	3
418	20231208	123100	648173843	1921	1921	1921	1921	3
419	20231208	123000	648168080	1921	1921	1921	1921	1
420	20231208	122900	648166159	1921	1921	1921	1915	19
421	20231208	122800	648129744	1922	1922	1922	1922	9
422	20231208	122700	648112446	1922	1922	1922	1922	2
423	20231208	122600	648108602	1922	1922	1922	1922	0
424	20231208	122500	648108602	1922	1922	1922	1922	1
425	20231208	122400	648106680	1922	1920	1922	1920	1048
426	20231208	122300	646094470	1920	1920	1920	1920	1
427	20231208	122200	646092550	1920	1920	1920	1913	718
428	20231208	122100	644718032	1920	1920	1920	1916	420
429	20231208	122000	643913196	1920	1921	1921	1916	306
430	20231208	121900	643326832	1922	1922	1922	1922	4
431	20231208	121800	643319144	1922	1922	1922	1922	1
432	20231208	121700	643317222	1922	1922	1922	1922	3
433	20231208	121600	643311456	1917	1920	1922	1917	375
434	20231208	121500	642592330	1920	1922	1922	1917	386
435	20231208	121400	641851234	1922	1922	1922	1922	3
436	20231208	121300	641845468	1922	1922	1922	1922	1
437	20231208	121200	641843546	1922	1922	1922	1922	8
438	20231208	121100	641828170	1922	1922	1922	1917	3330
439	20231208	121000	635436643	1923	1923	1923	1923	101
440	20231208	120900	635242420	1923	1925	1925	1923	107
441	20231208	120800	635036655	1925	1925	1925	1925	520
442	20231208	120700	634035655	1925	1925	1925	1925	1
443	20231208	120600	634033730	1925	1925	1925	1925	1002
444	20231208	120500	632104880	1925	1925	1925	1925	2
445	20231208	120400	632101030	1925	1921	1927	1921	203
446	20231208	120300	631711052	1927	1927	1927	1927	33
447	20231208	120200	631647461	1927	1922	1927	1922	264
448	20231208	120100	631140043	1927	1927	1927	1927	1
449	20231208	120000	631138116	1927	1927	1927	1927	2
450	20231208	115900	631134262	1927	1927	1927	1927	34
451	20231208	115800	631068744	1927	1926	1927	1922	2117
452	20231208	115700	626998600	1927	1928	1928	1927	3
453	20231208	115600	626992818	1928	1928	1928	1927	56
454	20231208	115500	626884900	1928	1928	1928	1923	5
455	20231208	115400	626875265	1928	1928	1928	1923	2033
456	20231208	115300	622963063	1928	1927	1928	1927	299
457	20231208	115200	622386889	1927	1927	1927	1927	3
458	20231208	115100	622381108	1927	1927	1927	1927	1
459	20231208	115000	622379181	1927	1927	1927	1927	1
460	20231208	114900	622377254	1927	1927	1927	1925	2050
461	20231208	114800	618428904	1927	1927	1927	1927	10
462	20231208	114700	618409634	1927	1925	1927	1925	31
463	20231208	114600	618349937	1927	1926	1927	1925	452
464	20231208	114500	617479208	1926	1927	1927	1926	16
465	20231208	114400	617448378	1927	1927	1927	1927	0
466	20231208	114300	617448378	1927	1927	1927	1927	11
467	20231208	114200	617427181	1927	1924	1927	1924	75
468	20231208	114100	617282803	1927	1927	1927	1924	1529
469	20231208	114000	614340310	1928	1925	1928	1925	9
470	20231208	113900	614322982	1928	1928	1929	1928	292
471	20231208	113800	613760005	1928	1928	1928	1928	502
472	20231208	113700	612792149	1928	1928	1928	1928	50
473	20231208	113600	612695749	1928	1929	1929	1926	1054
474	20231208	113500	610664676	1929	1930	1930	1929	13
475	20231208	113400	610639597	1930	1929	1930	1927	58
476	20231208	113300	610527812	1930	1930	1930	1927	3321
477	20231208	113200	604127208	1930	1929	1930	1929	201
478	20231208	113100	603739478	1929	1929	1929	1929	438
479	20231208	113000	602894576	1929	1927	1929	1927	1662
480	20231208	112900	599691778	1930	1927	1930	1927	605
481	20231208	112800	598525749	1927	1923	1927	1923	4983
482	20231208	112700	588934107	1923	1923	1923	1923	5
483	20231208	112600	588924492	1920	1920	1920	1920	10
484	20231208	112500	588905292	1924	1924	1924	1924	3
485	20231208	112400	588899520	1924	1923	1924	1920	111
486	20231208	112300	588686344	1924	1924	1924	1921	70
487	20231208	112200	588551868	1924	1920	1924	1919	4365
488	20231208	112100	580167944	1920	1920	1920	1920	2
489	20231208	112000	580164104	1916	1920	1920	1916	165
490	20231208	111900	579847548	1920	1920	1920	1920	1997
491	20231208	111800	576013308	1920	1918	1920	1918	7
492	20231208	111700	575999880	1920	1920	1920	1920	0
493	20231208	111600	575999880	1920	1920	1920	1920	42
494	20231208	111500	575919240	1920	1920	1920	1920	21
495	20231208	111400	575878920	1920	1912	1921	1912	3
496	20231208	111300	575873167	1921	1918	1921	1911	33609
497	20231208	111200	511618392	1921	1921	1921	1918	15
498	20231208	111100	511589580	1921	1921	1921	1921	1064
499	20231208	111000	509545636	1922	1922	1922	1921	635
500	20231208	110900	508325766	1922	1923	1923	1922	2403
501	20231208	110800	503706997	1923	1922	1923	1922	331
502	20231208	110700	503070813	1923	1923	1923	1923	0
503	20231208	110600	503070813	1923	1923	1923	1923	74
504	20231208	110500	502928511	1923	1923	1923	1916	318
505	20231208	110400	502318163	1921	1923	1924	1921	81
506	20231208	110300	502162531	1925	1925	1925	1925	4
507	20231208	110200	502154831	1925	1925	1925	1917	52
508	20231208	110100	502055030	1925	1925	1925	1925	7
509	20231208	110000	502041555	1925	1925	1925	1925	4
510	20231208	105900	502033855	1925	1925	1925	1925	58
511	20231208	105800	501922205	1925	1922	1925	1917	322
512	20231208	105700	501303524	1925	1925	1925	1925	7
513	20231208	105600	501290049	1925	1925	1925	1921	6
514	20231208	105500	501278503	1925	1925	1925	1925	2103
515	20231208	105400	497230228	1925	1925	1925	1924	288
516	20231208	105300	496675890	1925	1924	1925	1924	2013
517	20231208	105200	492802876	1925	1924	1925	1924	2091
518	20231208	105100	488779790	1924	1924	1924	1924	1
519	20231208	105000	488777866	1924	1924	1924	1924	6
520	20231208	104900	488766322	1924	1921	1924	1921	1371
521	20231208	104800	486132628	1921	1920	1921	1920	252
522	20231208	104700	485648787	1920	1920	1920	1913	2007
523	20231208	104600	481806372	1920	1915	1920	1915	596
524	20231208	104500	480664872	1920	1919	1920	1917	1850
525	20231208	104400	477115417	1919	1919	1919	1919	22
526	20231208	104300	477073199	1920	1921	1921	1920	717
527	20231208	104200	475696558	1921	1921	1924	1921	431
528	20231208	104100	474868604	1924	1924	1924	1924	6
529	20231208	104000	474857060	1924	1924	1924	1921	30
530	20231208	103900	474799370	1924	1924	1924	1924	103
531	20231208	103800	474601198	1921	1922	1924	1921	639
532	20231208	103700	473373112	1924	1922	1924	1922	386
533	20231208	103600	472630833	1924	1923	1924	1923	12
534	20231208	103500	472607746	1924	1924	1924	1924	0
535	20231208	103400	472607746	1924	1924	1924	1924	0
536	20231208	103300	472607746	1924	1924	1924	1924	0
537	20231208	103200	472607746	1924	1922	1924	1922	52
538	20231208	103100	472507800	1924	1924	1924	1924	0
539	20231208	103000	472507800	1924	1921	1924	1921	22
540	20231208	102900	472465522	1924	1924	1924	1924	0
541	20231208	102800	472465522	1924	1924	1924	1924	1
542	20231208	102700	472463598	1921	1924	1924	1921	27
543	20231208	102600	472411728	1925	1924	1925	1924	47
544	20231208	102500	472321299	1925	1925	1925	1925	13
545	20231208	102400	472296274	1917	1925	1925	1917	197
546	20231208	102300	471917927	1925	1925	1925	1925	0
547	20231208	102200	471917927	1925	1925	1925	1925	1
548	20231208	102100	471916002	1926	1926	1926	1926	0
549	20231208	102000	471916002	1926	1926	1926	1926	0
550	20231208	101900	471916002	1926	1926	1926	1926	0
551	20231208	101800	471916002	1926	1918	1926	1910	3571
552	20231208	101700	465082206	1918	1912	1918	1911	1154
553	20231208	101600	462875502	1912	1916	1916	1912	4716
554	20231208	101500	453849514	1918	1915	1918	1915	949
555	20231208	101400	452031576	1915	1919	1919	1913	6311
556	20231208	101300	439948628	1919	1919	1919	1916	1423
557	20231208	101200	437220053	1920	1925	1925	1918	2262
558	20231208	101100	432878625	1925	1921	1925	1920	3018
559	20231208	101000	427083378	1925	1925	1925	1921	740
560	20231208	100900	425661808	1923	1926	1926	1923	209
561	20231208	100800	425259289	1921	1925	1929	1921	2720
562	20231208	100700	420031467	1929	1929	1929	1929	102
563	20231208	100600	419834709	1928	1930	1930	1926	8
564	20231208	100500	419819288	1923	1925	1930	1923	796
565	20231208	100400	418284991	1924	1929	1930	1924	3495
566	20231208	100300	411547980	1930	1930	1930	1930	100
567	20231208	100200	411354980	1934	1934	1934	1934	60
568	20231208	100100	411238940	1934	1927	1934	1927	3
569	20231208	100000	411233145	1935	1930	1935	1925	154
570	20231208	095900	410935915	1936	1934	1936	1934	1069
571	20231208	095800	408867192	1935	1932	1935	1932	5554
572	20231208	095700	398129351	1932	1925	1932	1925	7759
573	20231208	095600	383151983	1931	1928	1931	1928	663
574	20231208	095500	381871856	1928	1928	1931	1925	5583
575	20231208	095400	371102997	1928	1924	1928	1924	233
576	20231208	095300	370654685	1928	1928	1928	1924	574
577	20231208	095200	369548173	1928	1925	1928	1924	1101
578	20231208	095100	367428641	1928	1928	1928	1924	8
579	20231208	095000	367413221	1928	1928	1928	1928	1
580	20231208	094900	367411293	1924	1928	1928	1924	338
581	20231208	094800	366760541	1928	1928	1928	1923	712
582	20231208	094700	365391034	1928	1924	1928	1924	17
583	20231208	094600	365358314	1928	1924	1928	1923	202
584	20231208	094500	364969663	1928	1927	1928	1925	4601
585	20231208	094400	356112110	1931	1933	1933	1928	211
586	20231208	094300	355705095	1929	1929	1929	1929	371
587	20231208	094200	354989436	1933	1933	1933	1929	29
588	20231208	094100	354933407	1933	1933	1935	1933	257
589	20231208	094000	354436524	1933	1928	1933	1928	493
590	20231208	093900	353485898	1928	1926	1928	1925	7265
591	20231208	093800	339486591	1926	1925	1926	1925	1399
592	20231208	093700	336793514	1925	1925	1925	1923	1104
593	20231208	093600	334668625	1927	1924	1928	1924	152
594	20231208	093500	334376170	1928	1923	1928	1923	596
595	20231208	093400	333229774	1929	1927	1929	1927	101
596	20231208	093300	333035145	1928	1929	1929	1928	581
597	20231208	093200	331914976	1924	1924	1924	1924	24
598	20231208	093100	331868800	1924	1924	1929	1924	1568
599	20231208	093000	328851963	1924	1924	1924	1919	3253
600	20231208	092900	322604172	1929	1930	1930	1928	1615
601	20231208	092800	319488885	1929	1930	1930	1929	1231
602	20231208	092700	317114276	1930	1935	1935	1929	603
603	20231208	092600	315949664	1950	1927	1950	1923	8680
604	20231208	092500	299149721	1928	1926	1928	1926	560
605	20231208	092400	298070895	1928	1929	1929	1928	44
606	20231208	092300	297986059	1928	1929	1929	1926	3548
607	20231208	092200	291147292	1932	1928	1932	1928	7803
608	20231208	092100	276103012	1928	1927	1929	1927	201
609	20231208	092000	275715475	1927	1931	1932	1927	6533
610	20231208	091900	263108524	1931	1931	1934	1931	3774
611	20231208	091800	255816924	1932	1929	1932	1929	1019
612	20231208	091700	253849372	1929	1929	1930	1929	2497
613	20231208	091600	249032093	1929	1930	1930	1928	1033
614	20231208	091500	247039199	1930	1935	1935	1929	5714
615	20231208	091400	236004802	1935	1934	1935	1934	1266
616	20231208	091300	233556093	1935	1941	1941	1935	6873
617	20231208	091200	220245221	1942	1941	1942	1940	5962
618	20231208	091100	208674520	1940	1949	1949	1934	15816
619	20231208	091000	177939838	1962	1934	1977	1931	21743
620	20231208	090900	135572942	1935	1935	1936	1933	5228
621	20231208	090800	125460577	1934	1936	1941	1920	4167
622	20231208	090700	117417135	1935	1927	1935	1925	7653
623	20231208	090600	102666858	1926	1918	1926	1917	14033
624	20231208	090500	75706446	1918	1912	1918	1912	3390
625	20231208	090400	69210392	1889	1919	1919	1889	6427
626	20231208	090300	57032148	1924	1918	1924	1916	4305
627	20231208	090200	48755705	1918	1918	1918	1909	4930
628	20231208	090100	39313273	1918	1906	1918	1906	9935
629	20231208	090000	20345029	1895	1889	1895	1889	10769