KissMeData/048550/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192800	903217029	1935	1935	1935	1935	8078
3	20231211	192700	903217029	1935	1935	1935	1935	0
4	20231211	192600	903217029	1935	1935	1935	1935	0
5	20231211	192500	903217029	1935	1935	1935	1935	0
6	20231211	192400	903217029	1935	1935	1935	1935	0
7	20231211	192300	903217029	1935	1935	1935	1935	0
8	20231211	192200	903217029	1935	1935	1935	1935	0
9	20231211	192100	903217029	1935	1935	1935	1935	0
10	20231211	192000	903217029	1935	1935	1935	1935	0
11	20231211	191900	903217029	1935	1935	1935	1935	0
12	20231211	191800	903217029	1935	1935	1935	1935	0
13	20231211	191700	903217029	1935	1935	1935	1935	0
14	20231211	191600	903217029	1935	1935	1935	1935	0
15	20231211	191500	903217029	1935	1935	1935	1935	0
16	20231211	191400	903217029	1935	1935	1935	1935	0
17	20231211	191300	903217029	1935	1935	1935	1935	0
18	20231211	191200	903217029	1935	1935	1935	1935	0
19	20231211	191100	903217029	1935	1935	1935	1935	0
20	20231211	191000	903217029	1935	1935	1935	1935	0
21	20231211	190900	903217029	1935	1935	1935	1935	0
22	20231211	190800	903217029	1935	1935	1935	1935	0
23	20231211	190700	903217029	1935	1935	1935	1935	0
24	20231211	190600	903217029	1935	1935	1935	1935	0
25	20231211	190500	903217029	1935	1935	1935	1935	0
26	20231211	190400	903217029	1935	1935	1935	1935	0
27	20231211	190300	903217029	1935	1935	1935	1935	0
28	20231211	190200	903217029	1935	1935	1935	1935	0
29	20231211	190100	903217029	1935	1935	1935	1935	0
30	20231211	190000	903217029	1935	1935	1935	1935	0
31	20231211	185900	903217029	1935	1935	1935	1935	0
32	20231211	185800	903217029	1935	1935	1935	1935	8078
33	20231211	185700	903217029	1935	1935	1935	1935	0
34	20231211	185600	903217029	1935	1935	1935	1935	0
35	20231211	185500	903217029	1935	1935	1935	1935	0
36	20231211	185400	903217029	1935	1935	1935	1935	0
37	20231211	185300	903217029	1935	1935	1935	1935	0
38	20231211	185200	903217029	1935	1935	1935	1935	0
39	20231211	185100	903217029	1935	1935	1935	1935	0
40	20231211	185000	903217029	1935	1935	1935	1935	0
41	20231211	184900	903217029	1935	1935	1935	1935	0
42	20231211	184800	903217029	1935	1935	1935	1935	0
43	20231211	184700	903217029	1935	1935	1935	1935	0
44	20231211	184600	903217029	1935	1935	1935	1935	0
45	20231211	184500	903217029	1935	1935	1935	1935	0
46	20231211	184400	903217029	1935	1935	1935	1935	0
47	20231211	184300	903217029	1935	1935	1935	1935	0
48	20231211	184200	903217029	1935	1935	1935	1935	0
49	20231211	184100	903217029	1935	1935	1935	1935	0
50	20231211	184000	903217029	1935	1935	1935	1935	0
51	20231211	183900	903217029	1935	1935	1935	1935	0
52	20231211	183800	903217029	1935	1935	1935	1935	0
53	20231211	183700	903217029	1935	1935	1935	1935	0
54	20231211	183600	903217029	1935	1935	1935	1935	0
55	20231211	183500	903217029	1935	1935	1935	1935	0
56	20231211	183400	903217029	1935	1935	1935	1935	0
57	20231211	183300	903217029	1935	1935	1935	1935	0
58	20231211	183200	903217029	1935	1935	1935	1935	0
59	20231211	183100	903217029	1935	1935	1935	1935	0
60	20231211	183000	903217029	1935	1935	1935	1935	0
61	20231211	182900	903217029	1935	1935	1935	1935	0
62	20231211	182800	903217029	1935	1935	1935	1935	8078
63	20231211	182700	903217029	1935	1935	1935	1935	0
64	20231211	182600	903217029	1935	1935	1935	1935	0
65	20231211	182500	903217029	1935	1935	1935	1935	0
66	20231211	182400	903217029	1935	1935	1935	1935	0
67	20231211	182300	903217029	1935	1935	1935	1935	0
68	20231211	182200	903217029	1935	1935	1935	1935	0
69	20231211	182100	903217029	1935	1935	1935	1935	0
70	20231211	182000	903217029	1935	1935	1935	1935	0
71	20231211	181900	903217029	1935	1935	1935	1935	0
72	20231211	181800	903217029	1935	1935	1935	1935	0
73	20231211	181700	903217029	1935	1935	1935	1935	0
74	20231211	181600	903217029	1935	1935	1935	1935	0
75	20231211	181500	903217029	1935	1935	1935	1935	0
76	20231211	181400	903217029	1935	1935	1935	1935	0
77	20231211	181300	903217029	1935	1935	1935	1935	0
78	20231211	181200	903217029	1935	1935	1935	1935	0
79	20231211	181100	903217029	1935	1935	1935	1935	0
80	20231211	181000	903217029	1935	1935	1935	1935	0
81	20231211	180900	903217029	1935	1935	1935	1935	0
82	20231211	180800	903217029	1935	1935	1935	1935	0
83	20231211	180700	903217029	1935	1935	1935	1935	0
84	20231211	180600	903217029	1935	1935	1935	1935	0
85	20231211	180500	903217029	1935	1935	1935	1935	0
86	20231211	180400	903217029	1935	1935	1935	1935	0
87	20231211	180300	903217029	1935	1935	1935	1935	0
88	20231211	180200	903217029	1935	1935	1935	1935	0
89	20231211	180100	903217029	1935	1935	1935	1935	0
90	20231211	180000	903217029	1935	1935	1935	1935	0
91	20231211	175900	903217029	1935	1935	1935	1935	0
92	20231211	175800	903217029	1935	1935	1935	1935	8078
93	20231211	175700	903217029	1935	1935	1935	1935	0
94	20231211	175600	903217029	1935	1935	1935	1935	0
95	20231211	175500	903217029	1935	1935	1935	1935	0
96	20231211	175400	903217029	1935	1935	1935	1935	0
97	20231211	175300	903217029	1935	1935	1935	1935	0
98	20231211	175200	903217029	1935	1935	1935	1935	0
99	20231211	175100	903217029	1935	1935	1935	1935	0
100	20231211	175000	903217029	1935	1935	1935	1935	0
101	20231211	174900	903217029	1935	1935	1935	1935	0
102	20231211	174800	903217029	1935	1935	1935	1935	0
103	20231211	174700	903217029	1935	1935	1935	1935	0
104	20231211	174600	903217029	1935	1935	1935	1935	0
105	20231211	174500	903217029	1935	1935	1935	1935	0
106	20231211	174400	903217029	1935	1935	1935	1935	0
107	20231211	174300	903217029	1935	1935	1935	1935	0
108	20231211	174200	903217029	1935	1935	1935	1935	0
109	20231211	174100	903217029	1935	1935	1935	1935	0
110	20231211	174000	903217029	1935	1935	1935	1935	0
111	20231211	173900	903217029	1935	1935	1935	1935	0
112	20231211	173800	903217029	1935	1935	1935	1935	0
113	20231211	173700	903217029	1935	1935	1935	1935	0
114	20231211	173600	903217029	1935	1935	1935	1935	0
115	20231211	173500	903217029	1935	1935	1935	1935	0
116	20231211	173400	903217029	1935	1935	1935	1935	0
117	20231211	173300	903217029	1935	1935	1935	1935	0
118	20231211	173200	903217029	1935	1935	1935	1935	0
119	20231211	173100	903217029	1935	1935	1935	1935	0
120	20231211	173000	903217029	1935	1935	1935	1935	0
121	20231211	172900	903217029	1935	1935	1935	1935	0
122	20231211	172800	903217029	1935	1935	1935	1935	8078
123	20231211	172700	903217029	1935	1935	1935	1935	0
124	20231211	172600	903217029	1935	1935	1935	1935	0
125	20231211	172500	903217029	1935	1935	1935	1935	0
126	20231211	172400	903217029	1935	1935	1935	1935	0
127	20231211	172300	903217029	1935	1935	1935	1935	0
128	20231211	172200	903217029	1935	1935	1935	1935	0
129	20231211	172100	903217029	1935	1935	1935	1935	0
130	20231211	172000	903217029	1935	1935	1935	1935	0
131	20231211	171900	903217029	1935	1935	1935	1935	0
132	20231211	171800	903217029	1935	1935	1935	1935	0
133	20231211	171700	903217029	1935	1935	1935	1935	0
134	20231211	171600	903217029	1935	1935	1935	1935	0
135	20231211	171500	903217029	1935	1935	1935	1935	0
136	20231211	171400	903217029	1935	1935	1935	1935	0
137	20231211	171300	903217029	1935	1935	1935	1935	0
138	20231211	171200	903217029	1935	1935	1935	1935	0
139	20231211	171100	903217029	1935	1935	1935	1935	0
140	20231211	171000	903217029	1935	1935	1935	1935	0
141	20231211	170900	903217029	1935	1935	1935	1935	0
142	20231211	170800	903217029	1935	1935	1935	1935	0
143	20231211	170700	903217029	1935	1935	1935	1935	0
144	20231211	170600	903217029	1935	1935	1935	1935	0
145	20231211	170500	903217029	1935	1935	1935	1935	0
146	20231211	170400	903217029	1935	1935	1935	1935	0
147	20231211	170300	903217029	1935	1935	1935	1935	0
148	20231211	170200	903217029	1935	1935	1935	1935	0
149	20231211	170100	903217029	1935	1935	1935	1935	0
150	20231211	170000	903217029	1935	1935	1935	1935	0
151	20231211	165900	903217029	1935	1935	1935	1935	0
152	20231211	165800	903217029	1935	1935	1935	1935	8078
153	20231211	165700	903217029	1935	1935	1935	1935	0
154	20231211	165600	903217029	1935	1935	1935	1935	0
155	20231211	165500	903217029	1935	1935	1935	1935	0
156	20231211	165400	903217029	1935	1935	1935	1935	0
157	20231211	165300	903217029	1935	1935	1935	1935	0
158	20231211	165200	903217029	1935	1935	1935	1935	0
159	20231211	165100	903217029	1935	1935	1935	1935	0
160	20231211	165000	903217029	1935	1935	1935	1935	0
161	20231211	164900	903217029	1935	1935	1935	1935	0
162	20231211	164800	903217029	1935	1935	1935	1935	0
163	20231211	164700	903217029	1935	1935	1935	1935	0
164	20231211	164600	903217029	1935	1935	1935	1935	0
165	20231211	164500	903217029	1935	1935	1935	1935	0
166	20231211	164400	903217029	1935	1935	1935	1935	0
167	20231211	164300	903217029	1935	1935	1935	1935	0
168	20231211	164200	903217029	1935	1935	1935	1935	0
169	20231211	164100	903217029	1935	1935	1935	1935	0
170	20231211	164000	903217029	1935	1935	1935	1935	0
171	20231211	163900	903217029	1935	1935	1935	1935	0
172	20231211	163800	903217029	1935	1935	1935	1935	0
173	20231211	163700	903217029	1935	1935	1935	1935	0
174	20231211	163600	903217029	1935	1935	1935	1935	0
175	20231211	163500	903217029	1935	1935	1935	1935	0
176	20231211	163400	903217029	1935	1935	1935	1935	0
177	20231211	163300	903217029	1935	1935	1935	1935	0
178	20231211	163200	903217029	1935	1935	1935	1935	0
179	20231211	163100	903217029	1935	1935	1935	1935	0
180	20231211	163000	903217029	1935	1935	1935	1935	0
181	20231211	162900	903217029	1935	1935	1935	1935	0
182	20231211	162800	903217029	1935	1935	1935	1935	8078
183	20231211	162700	903217029	1935	1935	1935	1935	0
184	20231211	162600	903217029	1935	1935	1935	1935	0
185	20231211	162500	903217029	1935	1935	1935	1935	0
186	20231211	162400	903217029	1935	1935	1935	1935	0
187	20231211	162300	903217029	1935	1935	1935	1935	0
188	20231211	162200	903217029	1935	1935	1935	1935	0
189	20231211	162100	903217029	1935	1935	1935	1935	0
190	20231211	162000	903217029	1935	1935	1935	1935	0
191	20231211	161900	903217029	1935	1935	1935	1935	0
192	20231211	161800	903217029	1935	1935	1935	1935	0
193	20231211	161700	903217029	1935	1935	1935	1935	0
194	20231211	161600	903217029	1935	1935	1935	1935	0
195	20231211	161500	903217029	1935	1935	1935	1935	0
196	20231211	161400	903217029	1935	1935	1935	1935	0
197	20231211	161300	903217029	1935	1935	1935	1935	0
198	20231211	161200	903217029	1935	1935	1935	1935	0
199	20231211	161100	903217029	1935	1935	1935	1935	0
200	20231211	161000	903217029	1935	1935	1935	1935	0
201	20231211	160900	903217029	1935	1935	1935	1935	0
202	20231211	160800	903217029	1935	1935	1935	1935	0
203	20231211	160700	903217029	1935	1935	1935	1935	0
204	20231211	160600	903217029	1935	1935	1935	1935	0
205	20231211	160500	903217029	1935	1935	1935	1935	0
206	20231211	160400	903217029	1935	1935	1935	1935	0
207	20231211	160300	903217029	1935	1935	1935	1935	0
208	20231211	160200	903217029	1935	1935	1935	1935	0
209	20231211	160100	903217029	1935	1935	1935	1935	0
210	20231211	160000	903217029	1935	1935	1935	1935	0
211	20231211	155900	903217029	1935	1935	1935	1935	0
212	20231211	155800	903217029	1935	1935	1935	1935	8078
213	20231211	155700	903217029	1935	1935	1935	1935	0
214	20231211	155600	903217029	1935	1935	1935	1935	0
215	20231211	155500	903217029	1935	1935	1935	1935	0
216	20231211	155400	903217029	1935	1935	1935	1935	0
217	20231211	155300	903217029	1935	1935	1935	1935	0
218	20231211	155200	903217029	1935	1935	1935	1935	0
219	20231211	155100	903217029	1935	1935	1935	1935	0
220	20231211	155000	903217029	1935	1935	1935	1935	0
221	20231211	154900	903217029	1935	1935	1935	1935	0
222	20231211	154800	903217029	1935	1935	1935	1935	0
223	20231211	154700	903217029	1935	1935	1935	1935	0
224	20231211	154600	903217029	1935	1935	1935	1935	0
225	20231211	154500	903217029	1935	1935	1935	1935	0
226	20231211	154400	903217029	1935	1935	1935	1935	0
227	20231211	154300	903217029	1935	1935	1935	1935	0
228	20231211	154200	903217029	1935	1935	1935	1935	0
229	20231211	154100	903217029	1935	1935	1935	1935	0
230	20231211	154000	903217029	1935	1935	1935	1935	0
231	20231211	153900	903217029	1935	1935	1935	1935	0
232	20231211	153800	903217029	1935	1935	1935	1935	0
233	20231211	153700	903217029	1935	1935	1935	1935	0
234	20231211	153600	903217029	1935	1935	1935	1935	0
235	20231211	153500	903217029	1935	1935	1935	1935	0
236	20231211	153400	903217029	1935	1935	1935	1935	0
237	20231211	153300	903217029	1935	1935	1935	1935	0
238	20231211	153200	903217029	1935	1935	1935	1935	0
239	20231211	153100	903217029	1935	1935	1935	1935	0
240	20231211	153000	903217029	1935	1935	1935	1935	8078
241	20231211	152900	887586099	1930	1930	1930	1930	0
242	20231211	152800	887586099	1930	1930	1930	1930	0
243	20231211	152700	887586099	1930	1930	1930	1930	0
244	20231211	152600	887586099	1930	1930	1930	1930	0
245	20231211	152500	887586099	1930	1930	1930	1930	0
246	20231211	152400	887586099	1930	1930	1930	1930	0
247	20231211	152300	887586099	1930	1930	1930	1930	0
248	20231211	152200	887586099	1930	1930	1930	1930	0
249	20231211	152100	887586099	1930	1930	1930	1930	0
250	20231211	152000	887586099	1930	1930	1930	1930	0
251	20231211	151900	887586099	1930	1930	1930	1929	1729
252	20231211	151800	884250129	1930	1930	1930	1930	139
253	20231211	151700	883981859	1930	1930	1930	1927	1699
254	20231211	151600	880705741	1931	1931	1931	1931	1
255	20231211	151500	880703810	1931	1931	1931	1931	5
256	20231211	151400	880694155	1931	1931	1931	1931	51
257	20231211	151300	880595674	1923	1924	1924	1923	1588
258	20231211	151200	877540792	1924	1926	1926	1924	3654
259	20231211	151100	870504846	1925	1925	1925	1925	0
260	20231211	151000	870504846	1925	1925	1925	1925	400
261	20231211	150900	869734846	1925	1924	1925	1924	289
262	20231211	150800	869178760	1924	1926	1932	1924	801
263	20231211	150700	867636286	1926	1930	1930	1926	7398
264	20231211	150600	853374083	1931	1932	1932	1930	6590
265	20231211	150500	840652013	1931	1930	1931	1930	2809
266	20231211	150400	835229734	1930	1930	1930	1930	100
267	20231211	150300	835036734	1931	1931	1931	1931	0
268	20231211	150200	835036734	1931	1931	1931	1931	0
269	20231211	150100	835036734	1931	1926	1931	1925	717
270	20231211	150000	833653347	1925	1925	1925	1925	0
271	20231211	145900	833653347	1925	1925	1925	1925	600
272	20231211	145800	832498347	1925	1925	1925	1925	800
273	20231211	145700	830958347	1925	1925	1925	1925	0
274	20231211	145600	830958347	1925	1926	1926	1925	1984
275	20231211	145500	827139092	1925	1925	1925	1925	0
276	20231211	145400	827139092	1925	1927	1927	1925	1047
277	20231211	145300	825122879	1927	1927	1927	1927	100
278	20231211	145200	824930179	1927	1927	1927	1927	375
279	20231211	145100	824207554	1932	1931	1932	1931	2001
280	20231211	145000	820342326	1927	1927	1927	1927	0
281	20231211	144900	820342326	1927	1927	1927	1927	0
282	20231211	144800	820342326	1927	1927	1927	1927	0
283	20231211	144700	820342326	1927	1927	1927	1927	0
284	20231211	144600	820342326	1927	1927	1927	1927	1
285	20231211	144500	820340399	1925	1925	1925	1925	0
286	20231211	144400	820340399	1925	1932	1932	1925	700
287	20231211	144300	818992199	1932	1932	1932	1932	700
288	20231211	144200	817639799	1932	1932	1932	1932	0
289	20231211	144100	817639799	1932	1925	1932	1925	667
290	20231211	144000	816355124	1925	1925	1925	1925	470
291	20231211	143900	815450374	1925	1925	1925	1925	32
292	20231211	143800	815388774	1925	1925	1925	1925	1
293	20231211	143700	815386849	1925	1925	1925	1925	1
294	20231211	143600	815384924	1925	1925	1925	1925	0
295	20231211	143500	815384924	1925	1925	1925	1925	0
296	20231211	143400	815384924	1925	1926	1926	1925	65
297	20231211	143300	815259749	1926	1930	1930	1926	663
298	20231211	143200	813982188	1932	1932	1932	1932	0
299	20231211	143100	813982188	1932	1932	1932	1932	0
300	20231211	143000	813982188	1932	1932	1932	1932	159
301	20231211	142900	813675000	1932	1932	1932	1932	169
302	20231211	142800	813348492	1932	1932	1932	1932	847
303	20231211	142700	811712088	1932	1932	1932	1932	100
304	20231211	142600	811518888	1927	1931	1931	1927	6788
305	20231211	142500	798421877	1932	1933	1933	1932	1505
306	20231211	142400	795513594	1933	1933	1933	1933	500
307	20231211	142300	794547094	1933	1934	1934	1933	434
308	20231211	142200	793708096	1935	1935	1935	1935	72
309	20231211	142100	793568776	1936	1936	1936	1936	0
310	20231211	142000	793568776	1936	1936	1936	1936	0
311	20231211	141900	793568776	1936	1936	1936	1936	2
312	20231211	141800	793564904	1936	1936	1936	1936	100
313	20231211	141700	793371304	1936	1936	1936	1936	10
314	20231211	141600	793351944	1936	1936	1936	1936	10
315	20231211	141500	793332584	1936	1936	1936	1936	0
316	20231211	141400	793332584	1936	1936	1936	1936	260
317	20231211	141300	792829224	1937	1937	1937	1937	100
318	20231211	141200	792635524	1937	1937	1937	1937	0
319	20231211	141100	792635524	1937	1934	1937	1934	202
320	20231211	141000	792244256	1934	1934	1934	1934	0
321	20231211	140900	792244256	1934	1935	1935	1934	1032
322	20231211	140800	790248366	1935	1936	1936	1935	1646
323	20231211	140700	787063065	1937	1940	1940	1937	5619
324	20231211	140600	776177658	1940	1942	1942	1940	4193
325	20231211	140500	768038526	1942	1942	1942	1942	0
326	20231211	140400	768038526	1942	1941	1942	1941	1920
327	20231211	140300	764311706	1940	1940	1941	1940	838
328	20231211	140200	762685985	1940	1940	1941	1940	3363
329	20231211	140100	756161365	1940	1938	1940	1938	2644
330	20231211	140000	751034083	1937	1937	1937	1937	261
331	20231211	135900	750528526	1937	1937	1937	1937	1
332	20231211	135800	750526589	1936	1936	1936	1936	96
333	20231211	135700	750340733	1936	1936	1936	1936	393
334	20231211	135600	749579885	1936	1936	1936	1936	130
335	20231211	135500	749328205	1936	1936	1936	1936	0
336	20231211	135400	749328205	1936	1935	1936	1935	4300
337	20231211	135300	741004090	1935	1934	1935	1934	352
338	20231211	135200	740323022	1934	1934	1934	1934	50
339	20231211	135100	740226322	1934	1934	1934	1934	22
340	20231211	135000	740183774	1933	1933	1933	1933	456
341	20231211	134900	739302326	1933	1933	1933	1933	0
342	20231211	134800	739302326	1933	1933	1933	1933	44
343	20231211	134700	739217274	1932	1932	1932	1932	2
344	20231211	134600	739213410	1932	1932	1932	1932	85
345	20231211	134500	739049190	1932	1932	1932	1932	1091
346	20231211	134400	736941378	1932	1932	1932	1932	61
347	20231211	134300	736823526	1932	1932	1933	1932	1392
348	20231211	134200	734134146	1932	1932	1932	1932	18
349	20231211	134100	734099370	1932	1932	1932	1932	3
350	20231211	134000	734093574	1932	1932	1932	1932	85
351	20231211	133900	733929354	1930	1930	1930	1930	0
352	20231211	133800	733929354	1930	1930	1930	1930	92
353	20231211	133700	733751794	1929	1929	1929	1929	51
354	20231211	133600	733653415	1929	1929	1929	1929	0
355	20231211	133500	733653415	1929	1929	1929	1928	370
356	20231211	133400	732939926	1929	1929	1929	1929	0
357	20231211	133300	732939926	1929	1930	1930	1929	547
358	20231211	133200	731884762	1930	1929	1930	1929	1310
359	20231211	133100	729356465	1929	1929	1929	1929	0
360	20231211	133000	729356465	1929	1929	1929	1929	51
361	20231211	132900	729258086	1929	1929	1929	1929	1
362	20231211	132800	729256157	1933	1933	1933	1933	0
363	20231211	132700	729256157	1933	1933	1933	1933	15
364	20231211	132600	729227162	1930	1930	1930	1930	0
365	20231211	132500	729227162	1930	1930	1930	1930	0
366	20231211	132400	729227162	1930	1930	1930	1930	0
367	20231211	132300	729227162	1930	1930	1930	1930	4448
368	20231211	132200	720642522	1933	1933	1933	1933	3
369	20231211	132100	720636723	1930	1930	1930	1930	5
370	20231211	132000	720627073	1930	1930	1930	1930	0
371	20231211	131900	720627073	1930	1930	1930	1930	153
372	20231211	131800	720331783	1930	1931	1931	1930	21
373	20231211	131700	720291252	1933	1930	1933	1930	19
374	20231211	131600	720254579	1930	1930	1930	1930	2
375	20231211	131500	720250719	1930	1930	1930	1930	698
376	20231211	131400	718903579	1930	1928	1930	1928	1587
377	20231211	131300	715843777	1930	1930	1930	1930	1
378	20231211	131200	715841847	1928	1928	1928	1928	0
379	20231211	131100	715841847	1928	1928	1928	1928	0
380	20231211	131000	715841847	1928	1928	1928	1928	0
381	20231211	130900	715841847	1928	1928	1928	1928	1
382	20231211	130800	715839919	1928	1928	1928	1928	2750
383	20231211	130700	710537919	1928	1928	1928	1928	50
384	20231211	130600	710441519	1927	1927	1927	1927	0
385	20231211	130500	710441519	1927	1928	1928	1927	2601
386	20231211	130400	705427512	1930	1930	1930	1930	1
387	20231211	130300	705425582	1930	1930	1930	1930	1035
388	20231211	130200	703428032	1930	1930	1930	1930	5
389	20231211	130100	703418382	1928	1928	1928	1928	0
390	20231211	130000	703418382	1928	1929	1929	1928	157
391	20231211	125900	703115684	1930	1930	1930	1930	0
392	20231211	125800	703115684	1930	1930	1930	1930	0
393	20231211	125700	703115684	1930	1930	1930	1930	14
394	20231211	125600	703088664	1929	1929	1929	1929	1423
395	20231211	125500	700343697	1930	1930	1930	1930	467
396	20231211	125400	699442387	1930	1930	1930	1930	119
397	20231211	125300	699212717	1930	1933	1933	1930	159
398	20231211	125200	698905389	1933	1933	1933	1933	994
399	20231211	125100	696983987	1934	1934	1934	1934	0
400	20231211	125000	696983987	1934	1934	1934	1934	0
401	20231211	124900	696983987	1934	1934	1934	1934	10
402	20231211	124800	696964647	1934	1934	1934	1934	1000
403	20231211	124700	695030647	1934	1934	1934	1934	1
404	20231211	124600	695028713	1934	1934	1934	1934	0
405	20231211	124500	695028713	1934	1934	1934	1934	157
406	20231211	124400	694725075	1934	1935	1935	1934	414
407	20231211	124300	693924329	1934	1935	1935	1934	2034
408	20231211	124200	689989539	1934	1930	1934	1930	1550
409	20231211	124100	686992978	1927	1927	1927	1927	0
410	20231211	124000	686992978	1927	1927	1927	1927	0
411	20231211	123900	686992978	1927	1927	1927	1927	78
412	20231211	123800	686842672	1928	1928	1928	1928	22
413	20231211	123700	686800256	1928	1928	1928	1928	41
414	20231211	123600	686721208	1928	1928	1928	1928	16
415	20231211	123500	686690360	1928	1928	1928	1928	170
416	20231211	123400	686362600	1928	1928	1928	1928	31
417	20231211	123300	686302832	1928	1927	1928	1927	250
418	20231211	123200	685821081	1928	1928	1928	1928	1
419	20231211	123100	685819153	1927	1927	1927	1927	100
420	20231211	123000	685626453	1927	1927	1927	1927	32
421	20231211	122900	685564789	1927	1927	1927	1927	0
422	20231211	122800	685564789	1927	1927	1927	1927	0
423	20231211	122700	685564789	1927	1927	1927	1927	0
424	20231211	122600	685564789	1927	1927	1927	1927	210
425	20231211	122500	685160119	1927	1927	1927	1927	30
426	20231211	122400	685102309	1928	1928	1928	1928	0
427	20231211	122300	685102309	1928	1927	1928	1927	409
428	20231211	122200	684313857	1927	1927	1927	1927	60
429	20231211	122100	684198237	1927	1927	1927	1927	0
430	20231211	122000	684198237	1927	1927	1927	1927	2
431	20231211	121900	684194383	1927	1927	1927	1927	0
432	20231211	121800	684194383	1927	1927	1927	1927	701
433	20231211	121700	682843556	1927	1927	1927	1927	0
434	20231211	121600	682843556	1927	1927	1927	1927	0
435	20231211	121500	682843556	1927	1927	1927	1927	0
436	20231211	121400	682843556	1927	1927	1927	1927	10
437	20231211	121300	682824286	1927	1927	1927	1927	1
438	20231211	121200	682822359	1927	1922	1927	1922	643
439	20231211	121100	681584048	1927	1927	1927	1927	3
440	20231211	121000	681578267	1925	1925	1925	1925	825
441	20231211	120900	679990142	1927	1927	1927	1927	1000
442	20231211	120800	678063142	1927	1927	1927	1927	1767
443	20231211	120700	674658133	1927	1927	1929	1927	3360
444	20231211	120600	668183401	1927	1927	1927	1927	0
445	20231211	120500	668183401	1927	1927	1927	1927	25
446	20231211	120400	668135226	1929	1929	1929	1929	0
447	20231211	120300	668135226	1929	1929	1929	1929	0
448	20231211	120200	668135226	1929	1929	1929	1929	1387
449	20231211	120100	665459703	1925	1929	1929	1925	7
450	20231211	120000	665446204	1930	1930	1930	1930	0
451	20231211	115900	665446204	1930	1930	1930	1930	0
452	20231211	115800	665446204	1930	1930	1930	1930	1
453	20231211	115700	665444274	1921	1921	1921	1921	0
454	20231211	115600	665444274	1921	1921	1921	1921	0
455	20231211	115500	665444274	1921	1921	1921	1921	402
456	20231211	115400	664672032	1921	1925	1925	1920	10876
457	20231211	115300	643789045	1933	1933	1933	1933	0
458	20231211	115200	643789045	1933	1933	1933	1933	1
459	20231211	115100	643787112	1924	1924	1924	1924	4
460	20231211	115000	643779416	1924	1924	1924	1924	1
461	20231211	114900	643777492	1934	1934	1934	1934	2
462	20231211	114800	643773624	1934	1932	1934	1919	10727
463	20231211	114700	623101230	1932	1932	1932	1932	0
464	20231211	114600	623101230	1932	1931	1932	1931	802
465	20231211	114500	621552438	1931	1931	1931	1931	1
466	20231211	114400	621550507	1931	1931	1931	1931	2
467	20231211	114300	621546645	1930	1929	1930	1929	271
468	20231211	114200	621023781	1929	1929	1929	1929	50
469	20231211	114100	620927331	1929	1929	1929	1929	100
470	20231211	114000	620734431	1930	1930	1930	1930	100
471	20231211	113900	620541431	1931	1931	1931	1931	50
472	20231211	113800	620444881	1929	1929	1929	1929	57
473	20231211	113700	620334928	1929	1929	1929	1929	0
474	20231211	113600	620334928	1929	1925	1929	1925	1073
475	20231211	113500	618265151	1929	1924	1929	1924	1525
476	20231211	113400	615324221	1925	1925	1925	1925	49
477	20231211	113300	615229896	1925	1925	1929	1925	683
478	20231211	113200	613915117	1928	1928	1928	1928	0
479	20231211	113100	613915117	1928	1928	1928	1928	0
480	20231211	113000	613915117	1928	1928	1928	1928	370
481	20231211	112900	613201757	1928	1928	1928	1928	551
482	20231211	112800	612139429	1928	1928	1928	1927	1217
483	20231211	112700	609793054	1928	1928	1928	1927	1083
484	20231211	112600	607705068	1928	1930	1930	1928	549
485	20231211	112500	606645988	1930	1930	1934	1930	78
486	20231211	112400	606495275	1934	1933	1934	1933	722
487	20231211	112300	605098944	1934	1934	1934	1934	22
488	20231211	112200	605056396	1934	1929	1934	1929	466
489	20231211	112100	604157097	1928	1928	1928	1928	1
490	20231211	112000	604155169	1928	1929	1929	1928	75
491	20231211	111900	604010518	1934	1934	1934	1934	784
492	20231211	111800	602494262	1934	1934	1934	1934	17
493	20231211	111700	602461384	1934	1934	1934	1934	10
494	20231211	111600	602442044	1934	1934	1934	1934	0
495	20231211	111500	602442044	1934	1930	1934	1930	514
496	20231211	111400	601448432	1930	1930	1930	1930	166
497	20231211	111300	601128052	1930	1923	1930	1923	44
498	20231211	111200	601043272	1930	1930	1930	1930	3420
499	20231211	111100	594442672	1930	1930	1930	1930	68
500	20231211	111000	594311432	1930	1930	1930	1930	0
501	20231211	110900	594311432	1930	1922	1930	1922	51
502	20231211	110800	594213402	1922	1923	1923	1922	801
503	20231211	110700	592673343	1922	1925	1925	1922	500
504	20231211	110600	591711555	1926	1926	1926	1926	0
505	20231211	110500	591711555	1926	1927	1927	1926	10
506	20231211	110400	591692288	1925	1925	1925	1925	1198
507	20231211	110300	589386138	1925	1924	1925	1924	1544
508	20231211	110200	586415472	1923	1923	1923	1923	0
509	20231211	110100	586415472	1923	1923	1923	1923	0
510	20231211	110000	586415472	1923	1923	1923	1923	6
511	20231211	105900	586403934	1922	1922	1922	1922	0
512	20231211	105800	586403934	1922	1930	1930	1922	370
513	20231211	105700	585691715	1930	1930	1930	1930	0
514	20231211	105600	585691715	1930	1930	1930	1930	901
515	20231211	105500	583952785	1925	1930	1930	1925	436
516	20231211	105400	583112856	1930	1930	1930	1930	0
517	20231211	105300	583112856	1930	1930	1930	1930	0
518	20231211	105200	583112856	1930	1930	1930	1930	0
519	20231211	105100	583112856	1930	1930	1930	1930	2
520	20231211	105000	583108996	1930	1929	1930	1929	257
521	20231211	104900	582613017	1930	1930	1930	1930	1887
522	20231211	104800	578971107	1930	1930	1930	1930	650
523	20231211	104700	577716607	1930	1930	1930	1930	287
524	20231211	104600	577162697	1930	1930	1930	1930	588
525	20231211	104500	576027857	1930	1928	1930	1928	431
526	20231211	104400	575196519	1928	1920	1928	1920	10553
527	20231211	104300	554930692	1918	1918	1918	1918	0
528	20231211	104200	554930692	1918	1918	1918	1918	8
529	20231211	104100	554915348	1918	1918	1918	1918	0
530	20231211	104000	554915348	1918	1918	1918	1918	54
531	20231211	103900	554811776	1918	1918	1918	1918	21
532	20231211	103800	554771498	1917	1927	1927	1917	501
533	20231211	103700	553811071	1916	1921	1921	1916	3000
534	20231211	103600	548059662	1928	1928	1928	1928	11
535	20231211	103500	548038454	1928	1920	1928	1916	2357
536	20231211	103400	543518144	1919	1920	1920	1917	3974
537	20231211	103300	535895287	1917	1915	1917	1915	8
538	20231211	103200	535879963	1901	1932	1932	1900	24956
539	20231211	103100	487936916	1934	1934	1934	1934	107
540	20231211	103000	487729978	1934	1934	1934	1933	351
541	20231211	102900	487051244	1934	1936	1936	1934	60
542	20231211	102800	486935124	1934	1940	1940	1934	26
543	20231211	102700	486884780	1940	1940	1940	1940	0
544	20231211	102600	486884780	1940	1940	1940	1940	250
545	20231211	102500	486399780	1940	1942	1942	1940	585
546	20231211	102400	485264351	1942	1940	1942	1939	3160
547	20231211	102300	479133241	1939	1934	1939	1934	763
548	20231211	102200	477653986	1933	1933	1933	1933	17861
549	20231211	102100	443128673	1933	1933	1933	1933	5
550	20231211	102000	443119008	1931	1931	1931	1931	427
551	20231211	101900	442294471	1930	1931	1931	1930	3130
552	20231211	101800	436253416	1931	1932	1933	1931	2791
553	20231211	101700	430862814	1932	1933	1933	1932	3389
554	20231211	101600	424315262	1933	1933	1933	1933	1442
555	20231211	101500	421527876	1933	1933	1933	1933	1018
556	20231211	101400	419560082	1938	1938	1938	1938	50
557	20231211	101300	419463182	1933	1933	1933	1933	51
558	20231211	101200	419364599	1938	1938	1938	1938	2
559	20231211	101100	419360723	1938	1934	1938	1934	880
560	20231211	101000	417656653	1932	1931	1932	1931	1400
561	20231211	100900	414952253	1931	1931	1931	1931	342
562	20231211	100800	414291851	1931	1931	1931	1931	223
563	20231211	100700	413861238	1931	1933	1933	1931	311
564	20231211	100600	413260393	1937	1937	1937	1937	0
565	20231211	100500	413260393	1937	1939	1939	1937	96
566	20231211	100400	413074349	1933	1934	1934	1933	3880
567	20231211	100300	405570430	1934	1938	1938	1934	15277
568	20231211	100200	376021091	1939	1939	1939	1939	103
569	20231211	100100	375821374	1940	1940	1940	1940	473
570	20231211	100000	374903754	1940	1940	1940	1940	153
571	20231211	095900	374606934	1940	1940	1940	1940	516
572	20231211	095800	373605894	1936	1935	1936	1935	607
573	20231211	095700	372431242	1935	1940	1940	1935	3914
574	20231211	095600	364856110	1940	1940	1940	1940	1
575	20231211	095500	364854170	1940	1940	1940	1940	300
576	20231211	095400	364272170	1940	1941	1941	1940	567
577	20231211	095300	363172170	1941	1940	1941	1940	74
578	20231211	095200	363028550	1941	1940	1942	1940	95
579	20231211	095100	362844178	1942	1942	1942	1942	227
580	20231211	095000	362403344	1942	1940	1942	1940	1381
581	20231211	094900	359724198	1940	1941	1941	1940	502
582	20231211	094800	358749817	1942	1943	1943	1942	718
583	20231211	094700	357355416	1942	1944	1944	1942	4247
584	20231211	094600	349104447	1945	1945	1945	1945	747
585	20231211	094500	347651532	1946	1944	1946	1944	255
586	20231211	094400	347155567	1945	1946	1947	1945	710
587	20231211	094300	345774405	1946	1946	1946	1944	13
588	20231211	094200	345749125	1945	1944	1945	1944	334
589	20231211	094100	345099690	1943	1943	1943	1943	241
590	20231211	094000	344631427	1943	1936	1943	1936	1380
591	20231211	093900	341951679	1936	1938	1938	1936	102
592	20231211	093800	341754059	1938	1937	1938	1935	1537
593	20231211	093700	338777693	1938	1939	1939	1938	475
594	20231211	093600	337857023	1940	1939	1943	1938	2200
595	20231211	093500	333592763	1939	1941	1941	1939	1633
596	20231211	093400	330426051	1941	1941	1943	1941	403
597	20231211	093300	329643826	1941	1942	1944	1941	1489
598	20231211	093200	326752838	1942	1942	1942	1941	478
599	20231211	093100	325824815	1944	1944	1945	1941	6
600	20231211	093000	325813154	1950	1939	1950	1939	6622
601	20231211	092900	312920582	1939	1945	1945	1939	2422
602	20231211	092800	308216019	1944	1944	1945	1944	604
603	20231211	092700	307041840	1944	1945	1945	1941	2622
604	20231211	092600	301946148	1944	1947	1947	1944	1206
605	20231211	092500	299600680	1947	1949	1949	1947	555
606	20231211	092400	298519307	1949	1946	1950	1945	1011
607	20231211	092300	296549964	1945	1944	1945	1944	398
608	20231211	092200	295775856	1944	1940	1944	1939	1726
609	20231211	092100	292424310	1942	1933	1942	1933	924
610	20231211	092000	290632969	1933	1932	1939	1931	3037
611	20231211	091900	284762682	1932	1945	1945	1932	23000
612	20231211	091800	240057402	1945	1946	1952	1945	1197
613	20231211	091700	237724971	1945	1953	1954	1945	5997
614	20231211	091600	226021942	1953	1955	1955	1953	4731
615	20231211	091500	216774618	1956	1955	1960	1955	3246
616	20231211	091400	210427586	1955	1967	1967	1955	4993
617	20231211	091300	200645385	1968	1964	1968	1960	2883
618	20231211	091200	194982220	1963	1953	1966	1953	11540
619	20231211	091100	172362728	1950	1942	1953	1942	3986
620	20231211	091000	164592539	1941	1942	1956	1941	18489
621	20231211	090900	128561116	1947	1946	1947	1941	8006
622	20231211	090800	112988606	1949	1950	1958	1947	22460
623	20231211	090700	69155099	1950	1938	1950	1938	8153
624	20231211	090600	53299732	1940	1929	1940	1929	5159
625	20231211	090500	43326449	1929	1932	1955	1929	6156
626	20231211	090400	31414989	1932	1922	1932	1916	5872
627	20231211	090300	20104149	1925	1927	1927	1920	3453
628	20231211	090200	13461862	1920	1912	1920	1912	2481
629	20231211	090100	8704680	1920	1927	1927	1911	1425
630	20231211	090000	5979670	1929	1911	1929	1911	2800