KissMeData/048550/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192800	418965464	1913	1913	1913	1913	8058
3	20231215	192700	418965464	1913	1913	1913	1913	0
4	20231215	192600	418965464	1913	1913	1913	1913	0
5	20231215	192500	418965464	1913	1913	1913	1913	0
6	20231215	192400	418965464	1913	1913	1913	1913	0
7	20231215	192300	418965464	1913	1913	1913	1913	0
8	20231215	192200	418965464	1913	1913	1913	1913	0
9	20231215	192100	418965464	1913	1913	1913	1913	0
10	20231215	192000	418965464	1913	1913	1913	1913	0
11	20231215	191900	418965464	1913	1913	1913	1913	0
12	20231215	191800	418965464	1913	1913	1913	1913	0
13	20231215	191700	418965464	1913	1913	1913	1913	0
14	20231215	191600	418965464	1913	1913	1913	1913	0
15	20231215	191500	418965464	1913	1913	1913	1913	0
16	20231215	191400	418965464	1913	1913	1913	1913	0
17	20231215	191300	418965464	1913	1913	1913	1913	0
18	20231215	191200	418965464	1913	1913	1913	1913	0
19	20231215	191100	418965464	1913	1913	1913	1913	0
20	20231215	191000	418965464	1913	1913	1913	1913	0
21	20231215	190900	418965464	1913	1913	1913	1913	0
22	20231215	190800	418965464	1913	1913	1913	1913	0
23	20231215	190700	418965464	1913	1913	1913	1913	0
24	20231215	190600	418965464	1913	1913	1913	1913	0
25	20231215	190500	418965464	1913	1913	1913	1913	0
26	20231215	190400	418965464	1913	1913	1913	1913	0
27	20231215	190300	418965464	1913	1913	1913	1913	0
28	20231215	190200	418965464	1913	1913	1913	1913	0
29	20231215	190100	418965464	1913	1913	1913	1913	0
30	20231215	190000	418965464	1913	1913	1913	1913	0
31	20231215	185900	418965464	1913	1913	1913	1913	0
32	20231215	185800	418965464	1913	1913	1913	1913	8058
33	20231215	185700	418965464	1913	1913	1913	1913	0
34	20231215	185600	418965464	1913	1913	1913	1913	0
35	20231215	185500	418965464	1913	1913	1913	1913	0
36	20231215	185400	418965464	1913	1913	1913	1913	0
37	20231215	185300	418965464	1913	1913	1913	1913	0
38	20231215	185200	418965464	1913	1913	1913	1913	0
39	20231215	185100	418965464	1913	1913	1913	1913	0
40	20231215	185000	418965464	1913	1913	1913	1913	0
41	20231215	184900	418965464	1913	1913	1913	1913	0
42	20231215	184800	418965464	1913	1913	1913	1913	0
43	20231215	184700	418965464	1913	1913	1913	1913	0
44	20231215	184600	418965464	1913	1913	1913	1913	0
45	20231215	184500	418965464	1913	1913	1913	1913	0
46	20231215	184400	418965464	1913	1913	1913	1913	0
47	20231215	184300	418965464	1913	1913	1913	1913	0
48	20231215	184200	418965464	1913	1913	1913	1913	0
49	20231215	184100	418965464	1913	1913	1913	1913	0
50	20231215	184000	418965464	1913	1913	1913	1913	0
51	20231215	183900	418965464	1913	1913	1913	1913	0
52	20231215	183800	418965464	1913	1913	1913	1913	0
53	20231215	183700	418965464	1913	1913	1913	1913	0
54	20231215	183600	418965464	1913	1913	1913	1913	0
55	20231215	183500	418965464	1913	1913	1913	1913	0
56	20231215	183400	418965464	1913	1913	1913	1913	0
57	20231215	183300	418965464	1913	1913	1913	1913	0
58	20231215	183200	418965464	1913	1913	1913	1913	0
59	20231215	183100	418965464	1913	1913	1913	1913	0
60	20231215	183000	418965464	1913	1913	1913	1913	0
61	20231215	182900	418965464	1913	1913	1913	1913	0
62	20231215	182800	418965464	1913	1913	1913	1913	8058
63	20231215	182700	418965464	1913	1913	1913	1913	0
64	20231215	182600	418965464	1913	1913	1913	1913	0
65	20231215	182500	418965464	1913	1913	1913	1913	0
66	20231215	182400	418965464	1913	1913	1913	1913	0
67	20231215	182300	418965464	1913	1913	1913	1913	0
68	20231215	182200	418965464	1913	1913	1913	1913	0
69	20231215	182100	418965464	1913	1913	1913	1913	0
70	20231215	182000	418965464	1913	1913	1913	1913	0
71	20231215	181900	418965464	1913	1913	1913	1913	0
72	20231215	181800	418965464	1913	1913	1913	1913	0
73	20231215	181700	418965464	1913	1913	1913	1913	0
74	20231215	181600	418965464	1913	1913	1913	1913	0
75	20231215	181500	418965464	1913	1913	1913	1913	0
76	20231215	181400	418965464	1913	1913	1913	1913	0
77	20231215	181300	418965464	1913	1913	1913	1913	0
78	20231215	181200	418965464	1913	1913	1913	1913	0
79	20231215	181100	418965464	1913	1913	1913	1913	0
80	20231215	181000	418965464	1913	1913	1913	1913	0
81	20231215	180900	418965464	1913	1913	1913	1913	0
82	20231215	180800	418965464	1913	1913	1913	1913	0
83	20231215	180700	418965464	1913	1913	1913	1913	0
84	20231215	180600	418965464	1913	1913	1913	1913	0
85	20231215	180500	418965464	1913	1913	1913	1913	0
86	20231215	180400	418965464	1913	1913	1913	1913	0
87	20231215	180300	418965464	1913	1913	1913	1913	0
88	20231215	180200	418965464	1913	1913	1913	1913	0
89	20231215	180100	418965464	1913	1913	1913	1913	0
90	20231215	180000	418965464	1913	1913	1913	1913	0
91	20231215	175900	418965464	1913	1913	1913	1913	0
92	20231215	175800	418965464	1913	1913	1913	1913	8058
93	20231215	175700	418965464	1913	1913	1913	1913	0
94	20231215	175600	418965464	1913	1913	1913	1913	0
95	20231215	175500	418965464	1913	1913	1913	1913	0
96	20231215	175400	418965464	1913	1913	1913	1913	0
97	20231215	175300	418965464	1913	1913	1913	1913	0
98	20231215	175200	418965464	1913	1913	1913	1913	0
99	20231215	175100	418965464	1913	1913	1913	1913	0
100	20231215	175000	418965464	1913	1913	1913	1913	0
101	20231215	174900	418965464	1913	1913	1913	1913	0
102	20231215	174800	418965464	1913	1913	1913	1913	0
103	20231215	174700	418965464	1913	1913	1913	1913	0
104	20231215	174600	418965464	1913	1913	1913	1913	0
105	20231215	174500	418965464	1913	1913	1913	1913	0
106	20231215	174400	418965464	1913	1913	1913	1913	0
107	20231215	174300	418965464	1913	1913	1913	1913	0
108	20231215	174200	418965464	1913	1913	1913	1913	0
109	20231215	174100	418965464	1913	1913	1913	1913	0
110	20231215	174000	418965464	1913	1913	1913	1913	0
111	20231215	173900	418965464	1913	1913	1913	1913	0
112	20231215	173800	418965464	1913	1913	1913	1913	0
113	20231215	173700	418965464	1913	1913	1913	1913	0
114	20231215	173600	418965464	1913	1913	1913	1913	0
115	20231215	173500	418965464	1913	1913	1913	1913	0
116	20231215	173400	418965464	1913	1913	1913	1913	0
117	20231215	173300	418965464	1913	1913	1913	1913	0
118	20231215	173200	418965464	1913	1913	1913	1913	0
119	20231215	173100	418965464	1913	1913	1913	1913	0
120	20231215	173000	418965464	1913	1913	1913	1913	0
121	20231215	172900	418965464	1913	1913	1913	1913	0
122	20231215	172800	418965464	1913	1913	1913	1913	8058
123	20231215	172700	418965464	1913	1913	1913	1913	0
124	20231215	172600	418965464	1913	1913	1913	1913	0
125	20231215	172500	418965464	1913	1913	1913	1913	0
126	20231215	172400	418965464	1913	1913	1913	1913	0
127	20231215	172300	418965464	1913	1913	1913	1913	0
128	20231215	172200	418965464	1913	1913	1913	1913	0
129	20231215	172100	418965464	1913	1913	1913	1913	0
130	20231215	172000	418965464	1913	1913	1913	1913	0
131	20231215	171900	418965464	1913	1913	1913	1913	0
132	20231215	171800	418965464	1913	1913	1913	1913	0
133	20231215	171700	418965464	1913	1913	1913	1913	0
134	20231215	171600	418965464	1913	1913	1913	1913	0
135	20231215	171500	418965464	1913	1913	1913	1913	0
136	20231215	171400	418965464	1913	1913	1913	1913	0
137	20231215	171300	418965464	1913	1913	1913	1913	0
138	20231215	171200	418965464	1913	1913	1913	1913	0
139	20231215	171100	418965464	1913	1913	1913	1913	0
140	20231215	171000	418965464	1913	1913	1913	1913	0
141	20231215	170900	418965464	1913	1913	1913	1913	0
142	20231215	170800	418965464	1913	1913	1913	1913	0
143	20231215	170700	418965464	1913	1913	1913	1913	0
144	20231215	170600	418965464	1913	1913	1913	1913	0
145	20231215	170500	418965464	1913	1913	1913	1913	0
146	20231215	170400	418965464	1913	1913	1913	1913	0
147	20231215	170300	418965464	1913	1913	1913	1913	0
148	20231215	170200	418965464	1913	1913	1913	1913	0
149	20231215	170100	418965464	1913	1913	1913	1913	0
150	20231215	170000	418965464	1913	1913	1913	1913	0
151	20231215	165900	418965464	1913	1913	1913	1913	0
152	20231215	165800	418965464	1913	1913	1913	1913	8058
153	20231215	165700	418965464	1913	1913	1913	1913	0
154	20231215	165600	418965464	1913	1913	1913	1913	0
155	20231215	165500	418965464	1913	1913	1913	1913	0
156	20231215	165400	418965464	1913	1913	1913	1913	0
157	20231215	165300	418965464	1913	1913	1913	1913	0
158	20231215	165200	418965464	1913	1913	1913	1913	0
159	20231215	165100	418965464	1913	1913	1913	1913	0
160	20231215	165000	418965464	1913	1913	1913	1913	0
161	20231215	164900	418965464	1913	1913	1913	1913	0
162	20231215	164800	418965464	1913	1913	1913	1913	0
163	20231215	164700	418965464	1913	1913	1913	1913	0
164	20231215	164600	418965464	1913	1913	1913	1913	0
165	20231215	164500	418965464	1913	1913	1913	1913	0
166	20231215	164400	418965464	1913	1913	1913	1913	0
167	20231215	164300	418965464	1913	1913	1913	1913	0
168	20231215	164200	418965464	1913	1913	1913	1913	0
169	20231215	164100	418965464	1913	1913	1913	1913	0
170	20231215	164000	418965464	1913	1913	1913	1913	0
171	20231215	163900	418965464	1913	1913	1913	1913	0
172	20231215	163800	418965464	1913	1913	1913	1913	0
173	20231215	163700	418965464	1913	1913	1913	1913	0
174	20231215	163600	418965464	1913	1913	1913	1913	0
175	20231215	163500	418965464	1913	1913	1913	1913	0
176	20231215	163400	418965464	1913	1913	1913	1913	0
177	20231215	163300	418965464	1913	1913	1913	1913	0
178	20231215	163200	418965464	1913	1913	1913	1913	0
179	20231215	163100	418965464	1913	1913	1913	1913	0
180	20231215	163000	418965464	1913	1913	1913	1913	0
181	20231215	162900	418965464	1913	1913	1913	1913	0
182	20231215	162800	418965464	1913	1913	1913	1913	8058
183	20231215	162700	418965464	1913	1913	1913	1913	0
184	20231215	162600	418965464	1913	1913	1913	1913	0
185	20231215	162500	418965464	1913	1913	1913	1913	0
186	20231215	162400	418965464	1913	1913	1913	1913	0
187	20231215	162300	418965464	1913	1913	1913	1913	0
188	20231215	162200	418965464	1913	1913	1913	1913	0
189	20231215	162100	418965464	1913	1913	1913	1913	0
190	20231215	162000	418965464	1913	1913	1913	1913	0
191	20231215	161900	418965464	1913	1913	1913	1913	0
192	20231215	161800	418965464	1913	1913	1913	1913	0
193	20231215	161700	418965464	1913	1913	1913	1913	0
194	20231215	161600	418965464	1913	1913	1913	1913	0
195	20231215	161500	418965464	1913	1913	1913	1913	0
196	20231215	161400	418965464	1913	1913	1913	1913	0
197	20231215	161300	418965464	1913	1913	1913	1913	0
198	20231215	161200	418965464	1913	1913	1913	1913	0
199	20231215	161100	418965464	1913	1913	1913	1913	0
200	20231215	161000	418965464	1913	1913	1913	1913	0
201	20231215	160900	418965464	1913	1913	1913	1913	0
202	20231215	160800	418965464	1913	1913	1913	1913	0
203	20231215	160700	418965464	1913	1913	1913	1913	0
204	20231215	160600	418965464	1913	1913	1913	1913	0
205	20231215	160500	418965464	1913	1913	1913	1913	0
206	20231215	160400	418965464	1913	1913	1913	1913	0
207	20231215	160300	418965464	1913	1913	1913	1913	0
208	20231215	160200	418965464	1913	1913	1913	1913	0
209	20231215	160100	418965464	1913	1913	1913	1913	0
210	20231215	160000	418965464	1913	1913	1913	1913	0
211	20231215	155900	418965464	1913	1913	1913	1913	0
212	20231215	155800	418965464	1913	1913	1913	1913	8058
213	20231215	155700	418965464	1913	1913	1913	1913	0
214	20231215	155600	418965464	1913	1913	1913	1913	0
215	20231215	155500	418965464	1913	1913	1913	1913	0
216	20231215	155400	418965464	1913	1913	1913	1913	0
217	20231215	155300	418965464	1913	1913	1913	1913	0
218	20231215	155200	418965464	1913	1913	1913	1913	0
219	20231215	155100	418965464	1913	1913	1913	1913	0
220	20231215	155000	418965464	1913	1913	1913	1913	0
221	20231215	154900	418965464	1913	1913	1913	1913	0
222	20231215	154800	418965464	1913	1913	1913	1913	0
223	20231215	154700	418965464	1913	1913	1913	1913	0
224	20231215	154600	418965464	1913	1913	1913	1913	0
225	20231215	154500	418965464	1913	1913	1913	1913	0
226	20231215	154400	418965464	1913	1913	1913	1913	0
227	20231215	154300	418965464	1913	1913	1913	1913	0
228	20231215	154200	418965464	1913	1913	1913	1913	0
229	20231215	154100	418965464	1913	1913	1913	1913	0
230	20231215	154000	418965464	1913	1913	1913	1913	0
231	20231215	153900	418965464	1913	1913	1913	1913	0
232	20231215	153800	418965464	1913	1913	1913	1913	0
233	20231215	153700	418965464	1913	1913	1913	1913	0
234	20231215	153600	418965464	1913	1913	1913	1913	0
235	20231215	153500	418965464	1913	1913	1913	1913	0
236	20231215	153400	418965464	1913	1913	1913	1913	0
237	20231215	153300	418965464	1913	1913	1913	1913	0
238	20231215	153200	418965464	1913	1913	1913	1913	0
239	20231215	153100	418965464	1913	1913	1913	1913	0
240	20231215	153000	418965464	1913	1913	1913	1913	8058
241	20231215	152900	403550510	1920	1920	1920	1920	0
242	20231215	152800	403550510	1920	1920	1920	1920	0
243	20231215	152700	403550510	1920	1920	1920	1920	0
244	20231215	152600	403550510	1920	1920	1920	1920	0
245	20231215	152500	403550510	1920	1920	1920	1920	0
246	20231215	152400	403550510	1920	1920	1920	1920	0
247	20231215	152300	403550510	1920	1920	1920	1920	0
248	20231215	152200	403550510	1920	1920	1920	1920	0
249	20231215	152100	403550510	1920	1920	1920	1920	0
250	20231215	152000	403550510	1920	1920	1920	1920	0
251	20231215	151900	403550510	1920	1920	1920	1920	46
252	20231215	151800	403462190	1920	1920	1920	1920	72
253	20231215	151700	403323950	1920	1920	1920	1920	6
254	20231215	151600	403312430	1920	1920	1920	1920	340
255	20231215	151500	402659630	1920	1920	1920	1920	275
256	20231215	151400	402131630	1920	1919	1920	1919	618
257	20231215	151300	400945270	1919	1919	1919	1919	732
258	20231215	151200	399540562	1919	1919	1919	1919	0
259	20231215	151100	399540562	1919	1919	1919	1919	76
260	20231215	151000	399394718	1919	1919	1919	1919	0
261	20231215	150900	399394718	1919	1919	1919	1919	117
262	20231215	150800	399170195	1919	1919	1919	1919	772
263	20231215	150700	397688727	1919	1919	1919	1919	265
264	20231215	150600	397180192	1920	1920	1920	1920	3
265	20231215	150500	397174432	1920	1920	1920	1920	150
266	20231215	150400	396886432	1920	1920	1920	1920	1
267	20231215	150300	396884512	1920	1916	1920	1916	66
268	20231215	150200	396758052	1920	1920	1920	1920	4
269	20231215	150100	396750372	1919	1919	1919	1919	279
270	20231215	150000	396214971	1919	1919	1919	1919	1
271	20231215	145900	396213052	1919	1919	1919	1919	0
272	20231215	145800	396213052	1919	1919	1919	1919	1
273	20231215	145700	396211133	1916	1916	1916	1916	0
274	20231215	145600	396211133	1916	1916	1916	1916	158
275	20231215	145500	395908405	1916	1917	1917	1916	27
276	20231215	145400	395856650	1917	1917	1917	1917	0
277	20231215	145300	395856650	1917	1917	1917	1917	500
278	20231215	145200	394898150	1917	1917	1917	1917	0
279	20231215	145100	394898150	1917	1917	1917	1917	0
280	20231215	145000	394898150	1917	1917	1917	1917	3
281	20231215	144900	394892399	1917	1917	1917	1917	0
282	20231215	144800	394892399	1917	1917	1917	1917	0
283	20231215	144700	394892399	1917	1917	1917	1917	765
284	20231215	144600	393425894	1917	1917	1917	1917	0
285	20231215	144500	393425894	1917	1917	1917	1917	0
286	20231215	144400	393425894	1917	1917	1917	1917	0
287	20231215	144300	393425894	1917	1917	1917	1917	50
288	20231215	144200	393330044	1917	1917	1917	1917	0
289	20231215	144100	393330044	1917	1917	1917	1917	0
290	20231215	144000	393330044	1917	1917	1917	1917	0
291	20231215	143900	393330044	1917	1917	1917	1917	613
292	20231215	143800	392154923	1915	1915	1915	1915	0
293	20231215	143700	392154923	1915	1919	1919	1915	351
294	20231215	143600	391482754	1917	1917	1917	1917	0
295	20231215	143500	391482754	1917	1917	1917	1917	181
296	20231215	143400	391135777	1917	1917	1917	1917	0
297	20231215	143300	391135777	1917	1917	1917	1917	130
298	20231215	143200	390886567	1918	1918	1918	1918	0
299	20231215	143100	390886567	1918	1918	1918	1918	0
300	20231215	143000	390886567	1918	1918	1918	1918	0
301	20231215	142900	390886567	1918	1918	1918	1918	1
302	20231215	142800	390884649	1915	1915	1915	1915	2
303	20231215	142700	390880819	1915	1915	1915	1915	0
304	20231215	142600	390880819	1915	1918	1918	1915	1002
305	20231215	142500	388961983	1918	1918	1918	1918	0
306	20231215	142400	388961983	1918	1918	1918	1918	463
307	20231215	142300	388073949	1918	1918	1918	1918	0
308	20231215	142200	388073949	1918	1918	1918	1918	31
309	20231215	142100	388014491	1918	1918	1918	1918	0
310	20231215	142000	388014491	1918	1918	1918	1918	0
311	20231215	141900	388014491	1918	1918	1918	1918	6
312	20231215	141800	388002983	1918	1918	1918	1918	458
313	20231215	141700	387124539	1917	1917	1917	1916	1191
314	20231215	141600	384841429	1917	1917	1917	1917	19
315	20231215	141500	384805006	1919	1919	1919	1919	8
316	20231215	141400	384789654	1917	1917	1917	1917	0
317	20231215	141300	384789654	1917	1918	1918	1917	11
318	20231215	141200	384768566	1917	1917	1917	1917	0
319	20231215	141100	384768566	1917	1917	1917	1917	0
320	20231215	141000	384768566	1917	1917	1917	1917	0
321	20231215	140900	384768566	1917	1917	1917	1917	66
322	20231215	140800	384642044	1916	1918	1918	1916	59
323	20231215	140700	384528953	1918	1919	1919	1918	821
324	20231215	140600	382953478	1919	1919	1919	1919	173
325	20231215	140500	382621491	1921	1921	1921	1921	5
326	20231215	140400	382611886	1921	1921	1921	1920	669
327	20231215	140300	381327387	1921	1921	1921	1921	0
328	20231215	140200	381327387	1921	1922	1922	1921	523
329	20231215	140100	380322374	1923	1924	1924	1923	518
330	20231215	140000	379326147	1924	1924	1924	1924	0
331	20231215	135900	379326147	1924	1925	1925	1924	239
332	20231215	135800	378866162	1925	1926	1926	1925	257
333	20231215	135700	378371386	1926	1925	1926	1925	90
334	20231215	135600	378198112	1925	1925	1925	1925	74
335	20231215	135500	378055662	1926	1925	1926	1925	505
336	20231215	135400	377083232	1927	1927	1927	1927	8
337	20231215	135300	377067816	1925	1925	1925	1925	0
338	20231215	135200	377067816	1925	1925	1925	1925	0
339	20231215	135100	377067816	1925	1925	1925	1925	0
340	20231215	135000	377067816	1925	1925	1925	1925	0
341	20231215	134900	377067816	1925	1927	1927	1925	160
342	20231215	134800	376759498	1928	1929	1929	1928	171
343	20231215	134700	376429655	1929	1927	1929	1927	42
344	20231215	134600	376348719	1927	1927	1927	1927	75
345	20231215	134500	376204194	1925	1925	1925	1925	20
346	20231215	134400	376165694	1927	1927	1927	1927	900
347	20231215	134300	374431394	1925	1925	1925	1925	50
348	20231215	134200	374335144	1925	1925	1925	1925	3
349	20231215	134100	374329369	1925	1925	1925	1925	2821
350	20231215	134000	368898944	1925	1923	1925	1923	2331
351	20231215	133900	364413049	1924	1922	1924	1922	6
352	20231215	133800	364401515	1923	1923	1923	1923	396
353	20231215	133700	363640007	1923	1922	1923	1922	1286
354	20231215	133600	361168313	1921	1921	1921	1921	10235
355	20231215	133500	341506878	1920	1920	1920	1920	0
356	20231215	133400	341506878	1920	1919	1920	1919	1382
357	20231215	133300	338854120	1919	1919	1919	1919	70
358	20231215	133200	338719790	1919	1919	1919	1919	20
359	20231215	133100	338681410	1919	1919	1921	1919	95
360	20231215	133000	338498955	1918	1918	1918	1918	0
361	20231215	132900	338498955	1918	1918	1918	1918	0
362	20231215	132800	338498955	1918	1918	1918	1918	22
363	20231215	132700	338456759	1919	1919	1919	1919	10
364	20231215	132600	338437569	1919	1919	1919	1919	20
365	20231215	132500	338399189	1919	1919	1919	1919	169
366	20231215	132400	338074878	1918	1918	1918	1918	141
367	20231215	132300	337804440	1917	1917	1917	1917	96
368	20231215	132200	337620408	1914	1914	1914	1914	50
369	20231215	132100	337524708	1914	1914	1914	1914	1
370	20231215	132000	337522794	1915	1915	1915	1915	50
371	20231215	131900	337427044	1914	1914	1914	1914	0
372	20231215	131800	337427044	1914	1914	1914	1914	0
373	20231215	131700	337427044	1914	1914	1914	1914	0
374	20231215	131600	337427044	1914	1913	1914	1913	70
375	20231215	131500	337293070	1913	1914	1914	1913	630
376	20231215	131400	336087505	1914	1914	1914	1914	0
377	20231215	131300	336087505	1914	1914	1914	1914	135
378	20231215	131200	335829115	1914	1914	1914	1914	6
379	20231215	131100	335817631	1914	1914	1914	1914	290
380	20231215	131000	335262571	1915	1917	1917	1915	1820
381	20231215	130900	331777203	1918	1918	1918	1918	0
382	20231215	130800	331777203	1918	1918	1918	1918	11
383	20231215	130700	331756105	1919	1921	1921	1919	18784
384	20231215	130600	295685506	1922	1922	1922	1922	0
385	20231215	130500	295685506	1922	1922	1922	1922	0
386	20231215	130400	295685506	1922	1922	1922	1922	1
387	20231215	130300	295683584	1922	1922	1922	1922	1
388	20231215	130200	295681662	1923	1923	1923	1923	20
389	20231215	130100	295643202	1921	1921	1921	1921	2
390	20231215	130000	295639360	1921	1922	1922	1921	610
391	20231215	125900	294467542	1922	1922	1922	1922	192
392	20231215	125800	294098518	1921	1921	1921	1921	3
393	20231215	125700	294092755	1921	1921	1921	1921	97
394	20231215	125600	293906418	1922	1922	1922	1922	10
395	20231215	125500	293887198	1922	1921	1922	1921	1980
396	20231215	125400	290083513	1921	1921	1921	1921	100
397	20231215	125300	289891413	1921	1921	1921	1921	0
398	20231215	125200	289891413	1921	1922	1922	1921	509
399	20231215	125100	288913125	1922	1922	1922	1922	0
400	20231215	125000	288913125	1922	1922	1922	1922	0
401	20231215	124900	288913125	1922	1922	1922	1922	600
402	20231215	124800	287759925	1922	1923	1923	1922	222
403	20231215	124700	287333141	1923	1923	1923	1923	0
404	20231215	124600	287333141	1923	1923	1923	1923	1
405	20231215	124500	287331218	1923	1923	1923	1923	604
406	20231215	124400	286169726	1922	1922	1922	1922	1317
407	20231215	124300	283638452	1923	1922	1923	1922	88
408	20231215	124200	283469278	1923	1923	1923	1923	1
409	20231215	124100	283467355	1923	1923	1923	1923	0
410	20231215	124000	283467355	1923	1923	1923	1923	100
411	20231215	123900	283275055	1922	1922	1922	1922	0
412	20231215	123800	283275055	1922	1922	1922	1922	10
413	20231215	123700	283255835	1924	1924	1924	1924	5
414	20231215	123600	283246215	1923	1923	1923	1923	342
415	20231215	123500	282588549	1923	1923	1923	1923	187
416	20231215	123400	282228948	1923	1923	1923	1923	0
417	20231215	123300	282228948	1923	1923	1923	1923	0
418	20231215	123200	282228948	1923	1923	1923	1923	0
419	20231215	123100	282228948	1923	1923	1923	1923	0
420	20231215	123000	282228948	1923	1923	1923	1923	2
421	20231215	122900	282225102	1923	1923	1923	1923	0
422	20231215	122800	282225102	1923	1923	1923	1923	0
423	20231215	122700	282225102	1923	1923	1923	1923	500
424	20231215	122600	281263602	1922	1922	1922	1922	0
425	20231215	122500	281263602	1922	1922	1922	1922	0
426	20231215	122400	281263602	1922	1922	1922	1922	0
427	20231215	122300	281263602	1922	1922	1922	1922	300
428	20231215	122200	280687002	1922	1924	1925	1922	875
429	20231215	122100	279004095	1924	1924	1924	1924	1
430	20231215	122000	279002171	1925	1925	1925	1925	0
431	20231215	121900	279002171	1925	1925	1925	1925	0
432	20231215	121800	279002171	1925	1925	1925	1925	0
433	20231215	121700	279002171	1925	1925	1925	1925	0
434	20231215	121600	279002171	1925	1925	1925	1925	55
435	20231215	121500	278896296	1925	1925	1925	1925	0
436	20231215	121400	278896296	1925	1925	1925	1925	180
437	20231215	121300	278549796	1925	1925	1925	1925	330
438	20231215	121200	277914546	1925	1925	1925	1925	0
439	20231215	121100	277914546	1925	1925	1925	1925	52
440	20231215	121000	277814446	1924	1924	1924	1924	0
441	20231215	120900	277814446	1924	1925	1925	1924	701
442	20231215	120800	276465694	1925	1925	1925	1925	5045
443	20231215	120700	266754069	1925	1925	1925	1925	747
444	20231215	120600	265316094	1925	1925	1925	1925	0
445	20231215	120500	265316094	1925	1925	1925	1925	0
446	20231215	120400	265316094	1925	1928	1928	1925	7923
447	20231215	120300	250049565	1930	1930	1930	1929	5010
448	20231215	120200	240380320	1931	1929	1931	1929	2095
449	20231215	120100	236336769	1928	1928	1928	1928	62
450	20231215	120000	236217233	1927	1927	1927	1927	230
451	20231215	115900	235774023	1927	1927	1927	1927	0
452	20231215	115800	235774023	1927	1927	1927	1926	1961
453	20231215	115700	231996176	1929	1929	1929	1929	0
454	20231215	115600	231996176	1929	1929	1929	1929	0
455	20231215	115500	231996176	1929	1924	1933	1924	16322
456	20231215	115400	200521874	1924	1924	1924	1924	100
457	20231215	115300	200329474	1924	1924	1924	1924	6
458	20231215	115200	200317930	1923	1923	1923	1923	0
459	20231215	115100	200317930	1923	1923	1923	1923	1
460	20231215	115000	200316007	1922	1922	1922	1922	173
461	20231215	114900	199983501	1922	1922	1922	1922	0
462	20231215	114800	199983501	1922	1922	1922	1922	96
463	20231215	114700	199798989	1922	1922	1922	1922	0
464	20231215	114600	199798989	1922	1922	1922	1922	119
465	20231215	114500	199570271	1925	1925	1925	1925	0
466	20231215	114400	199570271	1925	1925	1925	1925	367
467	20231215	114300	198863796	1925	1925	1925	1925	29
468	20231215	114200	198807971	1927	1927	1927	1927	0
469	20231215	114100	198807971	1927	1927	1927	1927	0
470	20231215	114000	198807971	1927	1921	1927	1921	1001
471	20231215	113900	196885044	1922	1922	1922	1922	100
472	20231215	113800	196692844	1921	1921	1921	1921	0
473	20231215	113700	196692844	1921	1921	1921	1921	302
474	20231215	113600	196112702	1921	1921	1921	1921	0
475	20231215	113500	196112702	1921	1921	1921	1921	352
476	20231215	113400	195436510	1921	1921	1921	1921	52
477	20231215	113300	195336618	1921	1921	1921	1921	0
478	20231215	113200	195336618	1921	1922	1922	1921	100
479	20231215	113100	195144508	1921	1921	1921	1921	60
480	20231215	113000	195029248	1921	1921	1921	1921	1000
481	20231215	112900	193108248	1921	1921	1921	1921	0
482	20231215	112800	193108248	1921	1921	1921	1921	0
483	20231215	112700	193108248	1921	1921	1921	1921	52
484	20231215	112600	193008356	1921	1922	1922	1921	304
485	20231215	112500	192424368	1922	1921	1922	1921	79
486	20231215	112400	192272607	1927	1925	1927	1925	8679
487	20231215	112300	175559611	1924	1920	1924	1920	7781
488	20231215	112200	160602257	1920	1920	1920	1920	217
489	20231215	112100	160185617	1921	1921	1921	1921	0
490	20231215	112000	160185617	1921	1921	1921	1921	14
491	20231215	111900	160158723	1920	1920	1920	1920	0
492	20231215	111800	160158723	1920	1920	1920	1920	0
493	20231215	111700	160158723	1920	1920	1920	1920	61
494	20231215	111600	160041603	1920	1920	1920	1920	521
495	20231215	111500	159041283	1920	1920	1920	1920	1918
496	20231215	111400	155358723	1920	1920	1920	1920	0
497	20231215	111300	155358723	1920	1920	1920	1920	0
498	20231215	111200	155358723	1920	1920	1920	1920	1000
499	20231215	111100	153438723	1920	1920	1920	1920	60
500	20231215	111000	153323523	1920	1920	1920	1920	0
501	20231215	110900	153323523	1920	1920	1920	1920	21
502	20231215	110800	153283203	1920	1921	1921	1920	1082
503	20231215	110700	151205161	1921	1921	1921	1921	100
504	20231215	110600	151013061	1921	1921	1921	1921	0
505	20231215	110500	151013061	1921	1921	1921	1921	0
506	20231215	110400	151013061	1921	1921	1921	1921	21
507	20231215	110300	150972720	1920	1920	1920	1920	23
508	20231215	110200	150928560	1920	1919	1920	1919	85
509	20231215	110100	150765361	1919	1919	1919	1919	0
510	20231215	110000	150765361	1919	1919	1919	1919	66
511	20231215	105900	150638707	1919	1919	1919	1919	110
512	20231215	105800	150427617	1919	1919	1919	1919	74
513	20231215	105700	150285611	1920	1919	1920	1919	248
514	20231215	105600	149809693	1920	1920	1920	1920	11
515	20231215	105500	149788573	1920	1920	1920	1920	0
516	20231215	105400	149788573	1920	1920	1920	1920	187
517	20231215	105300	149429533	1920	1920	1920	1920	0
518	20231215	105200	149429533	1920	1919	1920	1919	2824
519	20231215	105100	144007628	1919	1915	1919	1915	1001
520	20231215	105000	142086937	1915	1915	1915	1915	171
521	20231215	104900	141759472	1915	1915	1915	1915	67
522	20231215	104800	141631167	1915	1915	1915	1915	311
523	20231215	104700	141035602	1915	1915	1915	1915	118
524	20231215	104600	140809632	1915	1916	1916	1915	893
525	20231215	104500	139098668	1916	1915	1916	1915	81
526	20231215	104400	138943518	1915	1915	1915	1915	0
527	20231215	104300	138943518	1915	1915	1915	1915	1
528	20231215	104200	138941603	1916	1916	1916	1916	0
529	20231215	104100	138941603	1916	1916	1916	1916	0
530	20231215	104000	138941603	1916	1911	1916	1911	11
531	20231215	103900	138920557	1910	1910	1910	1910	523
532	20231215	103800	137921627	1911	1910	1911	1910	256
533	20231215	103700	137432485	1911	1911	1911	1911	0
534	20231215	103600	137432485	1911	1911	1911	1911	302
535	20231215	103500	136855363	1911	1911	1911	1911	0
536	20231215	103400	136855363	1911	1911	1911	1911	100
537	20231215	103300	136664263	1911	1911	1911	1911	100
538	20231215	103200	136473163	1911	1911	1911	1911	0
539	20231215	103100	136473163	1911	1911	1911	1911	1
540	20231215	103000	136471252	1910	1910	1910	1910	0
541	20231215	102900	136471252	1910	1910	1910	1910	0
542	20231215	102800	136471252	1910	1910	1910	1910	0
543	20231215	102700	136471252	1910	1910	1910	1910	0
544	20231215	102600	136471252	1910	1910	1910	1910	720
545	20231215	102500	135096052	1910	1910	1910	1910	1
546	20231215	102400	135094142	1909	1909	1909	1909	135
547	20231215	102300	134836427	1909	1909	1909	1909	2
548	20231215	102200	134832609	1904	1904	1904	1904	50
549	20231215	102100	134737409	1904	1904	1904	1904	0
550	20231215	102000	134737409	1904	1904	1904	1904	0
551	20231215	101900	134737409	1904	1905	1905	1904	139
552	20231215	101800	134472742	1904	1904	1904	1904	0
553	20231215	101700	134472742	1904	1905	1906	1904	5198
554	20231215	101600	124572212	1904	1906	1906	1904	99
555	20231215	101500	124383634	1906	1906	1906	1906	4
556	20231215	101400	124376010	1906	1906	1906	1906	6
557	20231215	101300	124364574	1906	1906	1906	1906	91
558	20231215	101200	124191128	1906	1906	1906	1906	9
559	20231215	101100	124173974	1904	1907	1907	1904	2000
560	20231215	101000	120363337	1908	1908	1908	1908	246
561	20231215	100900	119893969	1907	1907	1907	1907	19
562	20231215	100800	119857736	1907	1908	1908	1907	196
563	20231215	100700	119483769	1908	1908	1908	1908	33
564	20231215	100600	119420805	1907	1907	1907	1907	0
565	20231215	100500	119420805	1907	1907	1907	1907	4
566	20231215	100400	119413177	1908	1908	1908	1908	244
567	20231215	100300	118947625	1908	1908	1908	1908	0
568	20231215	100200	118947625	1908	1910	1910	1908	659
569	20231215	100100	117690053	1910	1910	1910	1910	0
570	20231215	100000	117690053	1910	1910	1910	1910	429
571	20231215	095900	116870663	1910	1910	1910	1910	122
572	20231215	095800	116637643	1910	1910	1910	1910	50
573	20231215	095700	116542143	1903	1903	1903	1903	0
574	20231215	095600	116542143	1903	1908	1908	1903	1914
575	20231215	095500	112895808	1908	1908	1908	1908	0
576	20231215	095400	112895808	1908	1906	1908	1905	915
577	20231215	095300	111151466	1905	1907	1907	1905	775
578	20231215	095200	109673951	1907	1903	1907	1903	1424
579	20231215	095100	106964039	1903	1907	1907	1903	2718
580	20231215	095000	101786843	1907	1907	1907	1907	0
581	20231215	094900	101786843	1907	1906	1907	1906	25
582	20231215	094800	101739183	1907	1909	1909	1907	773
583	20231215	094700	100263951	1910	1910	1910	1909	342
584	20231215	094600	99611061	1909	1909	1909	1909	547
585	20231215	094500	98566838	1910	1915	1915	1910	2364
586	20231215	094400	94045585	1915	1915	1915	1915	0
587	20231215	094300	94045585	1915	1915	1915	1915	35
588	20231215	094200	93978560	1920	1920	1920	1920	0
589	20231215	094100	93978560	1920	1920	1920	1920	3
590	20231215	094000	93972800	1920	1920	1920	1920	97
591	20231215	093900	93786560	1920	1920	1920	1920	9
592	20231215	093800	93769280	1920	1915	1920	1915	18
593	20231215	093700	93734750	1915	1920	1920	1915	343
594	20231215	093600	93077653	1917	1921	1921	1917	6157
595	20231215	093500	81264333	1920	1921	1921	1920	725
596	20231215	093400	79872306	1922	1927	1927	1922	1121
597	20231215	093300	77717303	1927	1927	1927	1927	10
598	20231215	093200	77698033	1927	1924	1927	1922	3104
599	20231215	093100	71724036	1924	1923	1924	1923	471
600	20231215	093000	70818302	1923	1923	1923	1923	1
601	20231215	092900	70816379	1923	1922	1923	1922	474
602	20231215	092800	69904946	1923	1922	1923	1922	942
603	20231215	092700	68094418	1922	1922	1922	1922	1138
604	20231215	092600	65907182	1922	1922	1924	1922	2060
605	20231215	092500	61946312	1922	1921	1922	1920	67
606	20231215	092400	61817618	1922	1922	1922	1922	29
607	20231215	092300	61761880	1922	1922	1922	1920	352
608	20231215	092200	61085997	1923	1923	1923	1923	1
609	20231215	092100	61084074	1919	1919	1919	1919	94
610	20231215	092000	60903688	1918	1919	1919	1918	453
611	20231215	091900	60034385	1919	1920	1920	1919	90
612	20231215	091800	59861642	1920	1924	1924	1920	740
613	20231215	091700	58440359	1924	1923	1925	1923	2558
614	20231215	091600	53518719	1923	1918	1923	1918	5678
615	20231215	091500	42613236	1917	1921	1921	1917	3023
616	20231215	091400	36806537	1921	1922	1922	1921	1632
617	20231215	091300	33670464	1922	1918	1922	1917	2765
618	20231215	091200	28362300	1913	1913	1913	1913	2000
619	20231215	091100	24536300	1913	1911	1913	1911	297
620	20231215	091000	23968291	1911	1914	1915	1911	3368
621	20231215	090900	17530766	1914	1914	1914	1914	227
622	20231215	090800	17096288	1910	1910	1910	1910	45
623	20231215	090700	17010338	1911	1911	1911	1910	1468
624	20231215	090600	14205590	1911	1911	1911	1911	367
625	20231215	090500	13504253	1910	1911	1911	1910	882
626	20231215	090400	11819011	1915	1920	1920	1915	1211
627	20231215	090300	9498396	1927	1920	1927	1920	673
628	20231215	090200	8206229	1920	1920	1920	1920	1707
629	20231215	090100	4928789	1920	1920	1920	1919	476
630	20231215	090000	4014905	1920	1920	1921	1920	2091