KissMeData/048550/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	192700	638672887	1898	1898	1898	1898	6274
3	20231220	192600	638672887	1898	1898	1898	1898	0
4	20231220	192500	638672887	1898	1898	1898	1898	0
5	20231220	192400	638672887	1898	1898	1898	1898	0
6	20231220	192300	638672887	1898	1898	1898	1898	0
7	20231220	192200	638672887	1898	1898	1898	1898	0
8	20231220	192100	638672887	1898	1898	1898	1898	0
9	20231220	192000	638672887	1898	1898	1898	1898	0
10	20231220	191900	638672887	1898	1898	1898	1898	0
11	20231220	191800	638672887	1898	1898	1898	1898	0
12	20231220	191700	638672887	1898	1898	1898	1898	0
13	20231220	191600	638672887	1898	1898	1898	1898	0
14	20231220	191500	638672887	1898	1898	1898	1898	0
15	20231220	191400	638672887	1898	1898	1898	1898	0
16	20231220	191300	638672887	1898	1898	1898	1898	0
17	20231220	191200	638672887	1898	1898	1898	1898	0
18	20231220	191100	638672887	1898	1898	1898	1898	0
19	20231220	191000	638672887	1898	1898	1898	1898	0
20	20231220	190900	638672887	1898	1898	1898	1898	0
21	20231220	190800	638672887	1898	1898	1898	1898	0
22	20231220	190700	638672887	1898	1898	1898	1898	0
23	20231220	190600	638672887	1898	1898	1898	1898	0
24	20231220	190500	638672887	1898	1898	1898	1898	0
25	20231220	190400	638672887	1898	1898	1898	1898	0
26	20231220	190300	638672887	1898	1898	1898	1898	0
27	20231220	190200	638672887	1898	1898	1898	1898	0
28	20231220	190100	638672887	1898	1898	1898	1898	0
29	20231220	190000	638672887	1898	1898	1898	1898	0
30	20231220	185900	638672887	1898	1898	1898	1898	0
31	20231220	185800	638672887	1898	1898	1898	1898	0
32	20231220	185700	638672887	1898	1898	1898	1898	6274
33	20231220	185600	638672887	1898	1898	1898	1898	0
34	20231220	185500	638672887	1898	1898	1898	1898	0
35	20231220	185400	638672887	1898	1898	1898	1898	0
36	20231220	185300	638672887	1898	1898	1898	1898	0
37	20231220	185200	638672887	1898	1898	1898	1898	0
38	20231220	185100	638672887	1898	1898	1898	1898	0
39	20231220	185000	638672887	1898	1898	1898	1898	0
40	20231220	184900	638672887	1898	1898	1898	1898	0
41	20231220	184800	638672887	1898	1898	1898	1898	0
42	20231220	184700	638672887	1898	1898	1898	1898	0
43	20231220	184600	638672887	1898	1898	1898	1898	0
44	20231220	184500	638672887	1898	1898	1898	1898	0
45	20231220	184400	638672887	1898	1898	1898	1898	0
46	20231220	184300	638672887	1898	1898	1898	1898	0
47	20231220	184200	638672887	1898	1898	1898	1898	0
48	20231220	184100	638672887	1898	1898	1898	1898	0
49	20231220	184000	638672887	1898	1898	1898	1898	0
50	20231220	183900	638672887	1898	1898	1898	1898	0
51	20231220	183800	638672887	1898	1898	1898	1898	0
52	20231220	183700	638672887	1898	1898	1898	1898	0
53	20231220	183600	638672887	1898	1898	1898	1898	0
54	20231220	183500	638672887	1898	1898	1898	1898	0
55	20231220	183400	638672887	1898	1898	1898	1898	0
56	20231220	183300	638672887	1898	1898	1898	1898	0
57	20231220	183200	638672887	1898	1898	1898	1898	0
58	20231220	183100	638672887	1898	1898	1898	1898	0
59	20231220	183000	638672887	1898	1898	1898	1898	0
60	20231220	182900	638672887	1898	1898	1898	1898	0
61	20231220	182800	638672887	1898	1898	1898	1898	0
62	20231220	182700	638672887	1898	1898	1898	1898	6274
63	20231220	182600	638672887	1898	1898	1898	1898	0
64	20231220	182500	638672887	1898	1898	1898	1898	0
65	20231220	182400	638672887	1898	1898	1898	1898	0
66	20231220	182300	638672887	1898	1898	1898	1898	0
67	20231220	182200	638672887	1898	1898	1898	1898	0
68	20231220	182100	638672887	1898	1898	1898	1898	0
69	20231220	182000	638672887	1898	1898	1898	1898	0
70	20231220	181900	638672887	1898	1898	1898	1898	0
71	20231220	181800	638672887	1898	1898	1898	1898	0
72	20231220	181700	638672887	1898	1898	1898	1898	0
73	20231220	181600	638672887	1898	1898	1898	1898	0
74	20231220	181500	638672887	1898	1898	1898	1898	0
75	20231220	181400	638672887	1898	1898	1898	1898	0
76	20231220	181300	638672887	1898	1898	1898	1898	0
77	20231220	181200	638672887	1898	1898	1898	1898	0
78	20231220	181100	638672887	1898	1898	1898	1898	0
79	20231220	181000	638672887	1898	1898	1898	1898	0
80	20231220	180900	638672887	1898	1898	1898	1898	0
81	20231220	180800	638672887	1898	1898	1898	1898	0
82	20231220	180700	638672887	1898	1898	1898	1898	0
83	20231220	180600	638672887	1898	1898	1898	1898	0
84	20231220	180500	638672887	1898	1898	1898	1898	0
85	20231220	180400	638672887	1898	1898	1898	1898	0
86	20231220	180300	638672887	1898	1898	1898	1898	0
87	20231220	180200	638672887	1898	1898	1898	1898	0
88	20231220	180100	638672887	1898	1898	1898	1898	0
89	20231220	180000	638672887	1898	1898	1898	1898	0
90	20231220	175900	638672887	1898	1898	1898	1898	0
91	20231220	175800	638672887	1898	1898	1898	1898	0
92	20231220	175700	638672887	1898	1898	1898	1898	6274
93	20231220	175600	638672887	1898	1898	1898	1898	0
94	20231220	175500	638672887	1898	1898	1898	1898	0
95	20231220	175400	638672887	1898	1898	1898	1898	0
96	20231220	175300	638672887	1898	1898	1898	1898	0
97	20231220	175200	638672887	1898	1898	1898	1898	0
98	20231220	175100	638672887	1898	1898	1898	1898	0
99	20231220	175000	638672887	1898	1898	1898	1898	0
100	20231220	174900	638672887	1898	1898	1898	1898	0
101	20231220	174800	638672887	1898	1898	1898	1898	0
102	20231220	174700	638672887	1898	1898	1898	1898	0
103	20231220	174600	638672887	1898	1898	1898	1898	0
104	20231220	174500	638672887	1898	1898	1898	1898	0
105	20231220	174400	638672887	1898	1898	1898	1898	0
106	20231220	174300	638672887	1898	1898	1898	1898	0
107	20231220	174200	638672887	1898	1898	1898	1898	0
108	20231220	174100	638672887	1898	1898	1898	1898	0
109	20231220	174000	638672887	1898	1898	1898	1898	0
110	20231220	173900	638672887	1898	1898	1898	1898	0
111	20231220	173800	638672887	1898	1898	1898	1898	0
112	20231220	173700	638672887	1898	1898	1898	1898	0
113	20231220	173600	638672887	1898	1898	1898	1898	0
114	20231220	173500	638672887	1898	1898	1898	1898	0
115	20231220	173400	638672887	1898	1898	1898	1898	0
116	20231220	173300	638672887	1898	1898	1898	1898	0
117	20231220	173200	638672887	1898	1898	1898	1898	0
118	20231220	173100	638672887	1898	1898	1898	1898	0
119	20231220	173000	638672887	1898	1898	1898	1898	0
120	20231220	172900	638672887	1898	1898	1898	1898	0
121	20231220	172800	638672887	1898	1898	1898	1898	0
122	20231220	172700	638672887	1898	1898	1898	1898	6274
123	20231220	172600	638672887	1898	1898	1898	1898	0
124	20231220	172500	638672887	1898	1898	1898	1898	0
125	20231220	172400	638672887	1898	1898	1898	1898	0
126	20231220	172300	638672887	1898	1898	1898	1898	0
127	20231220	172200	638672887	1898	1898	1898	1898	0
128	20231220	172100	638672887	1898	1898	1898	1898	0
129	20231220	172000	638672887	1898	1898	1898	1898	0
130	20231220	171900	638672887	1898	1898	1898	1898	0
131	20231220	171800	638672887	1898	1898	1898	1898	0
132	20231220	171700	638672887	1898	1898	1898	1898	0
133	20231220	171600	638672887	1898	1898	1898	1898	0
134	20231220	171500	638672887	1898	1898	1898	1898	0
135	20231220	171400	638672887	1898	1898	1898	1898	0
136	20231220	171300	638672887	1898	1898	1898	1898	0
137	20231220	171200	638672887	1898	1898	1898	1898	0
138	20231220	171100	638672887	1898	1898	1898	1898	0
139	20231220	171000	638672887	1898	1898	1898	1898	0
140	20231220	170900	638672887	1898	1898	1898	1898	0
141	20231220	170800	638672887	1898	1898	1898	1898	0
142	20231220	170700	638672887	1898	1898	1898	1898	0
143	20231220	170600	638672887	1898	1898	1898	1898	0
144	20231220	170500	638672887	1898	1898	1898	1898	0
145	20231220	170400	638672887	1898	1898	1898	1898	0
146	20231220	170300	638672887	1898	1898	1898	1898	0
147	20231220	170200	638672887	1898	1898	1898	1898	0
148	20231220	170100	638672887	1898	1898	1898	1898	0
149	20231220	170000	638672887	1898	1898	1898	1898	0
150	20231220	165900	638672887	1898	1898	1898	1898	0
151	20231220	165800	638672887	1898	1898	1898	1898	0
152	20231220	165700	638672887	1898	1898	1898	1898	6274
153	20231220	165600	638672887	1898	1898	1898	1898	0
154	20231220	165500	638672887	1898	1898	1898	1898	0
155	20231220	165400	638672887	1898	1898	1898	1898	0
156	20231220	165300	638672887	1898	1898	1898	1898	0
157	20231220	165200	638672887	1898	1898	1898	1898	0
158	20231220	165100	638672887	1898	1898	1898	1898	0
159	20231220	165000	638672887	1898	1898	1898	1898	0
160	20231220	164900	638672887	1898	1898	1898	1898	0
161	20231220	164800	638672887	1898	1898	1898	1898	0
162	20231220	164700	638672887	1898	1898	1898	1898	0
163	20231220	164600	638672887	1898	1898	1898	1898	0
164	20231220	164500	638672887	1898	1898	1898	1898	0
165	20231220	164400	638672887	1898	1898	1898	1898	0
166	20231220	164300	638672887	1898	1898	1898	1898	0
167	20231220	164200	638672887	1898	1898	1898	1898	0
168	20231220	164100	638672887	1898	1898	1898	1898	0
169	20231220	164000	638672887	1898	1898	1898	1898	0
170	20231220	163900	638672887	1898	1898	1898	1898	0
171	20231220	163800	638672887	1898	1898	1898	1898	0
172	20231220	163700	638672887	1898	1898	1898	1898	0
173	20231220	163600	638672887	1898	1898	1898	1898	0
174	20231220	163500	638672887	1898	1898	1898	1898	0
175	20231220	163400	638672887	1898	1898	1898	1898	0
176	20231220	163300	638672887	1898	1898	1898	1898	0
177	20231220	163200	638672887	1898	1898	1898	1898	0
178	20231220	163100	638672887	1898	1898	1898	1898	0
179	20231220	163000	638672887	1898	1898	1898	1898	0
180	20231220	162900	638672887	1898	1898	1898	1898	0
181	20231220	162800	638672887	1898	1898	1898	1898	0
182	20231220	162700	638672887	1898	1898	1898	1898	6274
183	20231220	162600	638672887	1898	1898	1898	1898	0
184	20231220	162500	638672887	1898	1898	1898	1898	0
185	20231220	162400	638672887	1898	1898	1898	1898	0
186	20231220	162300	638672887	1898	1898	1898	1898	0
187	20231220	162200	638672887	1898	1898	1898	1898	0
188	20231220	162100	638672887	1898	1898	1898	1898	0
189	20231220	162000	638672887	1898	1898	1898	1898	0
190	20231220	161900	638672887	1898	1898	1898	1898	0
191	20231220	161800	638672887	1898	1898	1898	1898	0
192	20231220	161700	638672887	1898	1898	1898	1898	0
193	20231220	161600	638672887	1898	1898	1898	1898	0
194	20231220	161500	638672887	1898	1898	1898	1898	0
195	20231220	161400	638672887	1898	1898	1898	1898	0
196	20231220	161300	638672887	1898	1898	1898	1898	0
197	20231220	161200	638672887	1898	1898	1898	1898	0
198	20231220	161100	638672887	1898	1898	1898	1898	0
199	20231220	161000	638672887	1898	1898	1898	1898	0
200	20231220	160900	638672887	1898	1898	1898	1898	0
201	20231220	160800	638672887	1898	1898	1898	1898	0
202	20231220	160700	638672887	1898	1898	1898	1898	0
203	20231220	160600	638672887	1898	1898	1898	1898	0
204	20231220	160500	638672887	1898	1898	1898	1898	0
205	20231220	160400	638672887	1898	1898	1898	1898	0
206	20231220	160300	638672887	1898	1898	1898	1898	0
207	20231220	160200	638672887	1898	1898	1898	1898	0
208	20231220	160100	638672887	1898	1898	1898	1898	0
209	20231220	160000	638672887	1898	1898	1898	1898	0
210	20231220	155900	638672887	1898	1898	1898	1898	0
211	20231220	155800	638672887	1898	1898	1898	1898	0
212	20231220	155700	638672887	1898	1898	1898	1898	6274
213	20231220	155600	638672887	1898	1898	1898	1898	0
214	20231220	155500	638672887	1898	1898	1898	1898	0
215	20231220	155400	638672887	1898	1898	1898	1898	0
216	20231220	155300	638672887	1898	1898	1898	1898	0
217	20231220	155200	638672887	1898	1898	1898	1898	0
218	20231220	155100	638672887	1898	1898	1898	1898	0
219	20231220	155000	638672887	1898	1898	1898	1898	0
220	20231220	154900	638672887	1898	1898	1898	1898	0
221	20231220	154800	638672887	1898	1898	1898	1898	0
222	20231220	154700	638672887	1898	1898	1898	1898	0
223	20231220	154600	638672887	1898	1898	1898	1898	0
224	20231220	154500	638672887	1898	1898	1898	1898	0
225	20231220	154400	638672887	1898	1898	1898	1898	0
226	20231220	154300	638672887	1898	1898	1898	1898	0
227	20231220	154200	638672887	1898	1898	1898	1898	0
228	20231220	154100	638672887	1898	1898	1898	1898	0
229	20231220	154000	638672887	1898	1898	1898	1898	0
230	20231220	153900	638672887	1898	1898	1898	1898	0
231	20231220	153800	638672887	1898	1898	1898	1898	0
232	20231220	153700	638672887	1898	1898	1898	1898	0
233	20231220	153600	638672887	1898	1898	1898	1898	0
234	20231220	153500	638672887	1898	1898	1898	1898	0
235	20231220	153400	638672887	1898	1898	1898	1898	0
236	20231220	153300	638672887	1898	1898	1898	1898	0
237	20231220	153200	638672887	1898	1898	1898	1898	0
238	20231220	153100	638672887	1898	1898	1898	1898	0
239	20231220	153000	638672887	1898	1898	1898	1898	6274
240	20231220	152900	626764835	1897	1897	1897	1897	0
241	20231220	152800	626764835	1897	1897	1897	1897	0
242	20231220	152700	626764835	1897	1897	1897	1897	0
243	20231220	152600	626764835	1897	1897	1897	1897	0
244	20231220	152500	626764835	1897	1897	1897	1897	0
245	20231220	152400	626764835	1897	1897	1897	1897	0
246	20231220	152300	626764835	1897	1897	1897	1897	0
247	20231220	152200	626764835	1897	1897	1897	1897	0
248	20231220	152100	626764835	1897	1897	1897	1897	0
249	20231220	152000	626764835	1897	1897	1897	1897	0
250	20231220	151900	626764835	1897	1897	1897	1897	14
251	20231220	151800	626738277	1897	1897	1897	1897	401
252	20231220	151700	625977580	1896	1896	1896	1896	0
253	20231220	151600	625977580	1896	1903	1903	1896	531
254	20231220	151500	624970587	1899	1899	1899	1899	1510
255	20231220	151400	622103097	1898	1895	1898	1895	4691
256	20231220	151300	613205042	1896	1895	1896	1895	2039
257	20231220	151200	609339183	1896	1895	1896	1895	1097
258	20231220	151100	607259356	1896	1895	1896	1895	389
259	20231220	151000	606521897	1895	1895	1895	1895	128
260	20231220	150900	606279337	1896	1896	1896	1896	90
261	20231220	150800	606108697	1896	1896	1896	1896	831
262	20231220	150700	604533121	1897	1897	1897	1897	582
263	20231220	150600	603429067	1897	1897	1897	1897	837
264	20231220	150500	601841278	1896	1896	1896	1896	86
265	20231220	150400	601678222	1895	1897	1897	1895	52
266	20231220	150300	601579678	1895	1895	1895	1895	87
267	20231220	150200	601414813	1895	1897	1897	1895	3830
268	20231220	150100	594153479	1897	1898	1898	1897	257
269	20231220	150000	593665919	1898	1897	1898	1897	78
270	20231220	145900	593517907	1897	1897	1897	1897	86
271	20231220	145800	593354765	1898	1898	1898	1898	250
272	20231220	145700	592880265	1898	1898	1898	1898	115
273	20231220	145600	592661995	1898	1897	1898	1897	99
274	20231220	145500	592474180	1897	1897	1897	1897	87
275	20231220	145400	592309141	1897	1897	1897	1897	320
276	20231220	145300	591702101	1897	1897	1897	1897	1824
277	20231220	145200	588241973	1897	1898	1898	1897	4086
278	20231220	145100	580489484	1898	1899	1899	1898	138
279	20231220	145000	580227508	1899	1899	1899	1899	501
280	20231220	144900	579276109	1900	1900	1900	1900	2378
281	20231220	144800	574757909	1899	1899	1899	1899	0
282	20231220	144700	574757909	1899	1899	1899	1899	158
283	20231220	144600	574457867	1899	1898	1899	1898	211
284	20231220	144500	574057179	1898	1898	1898	1898	790
285	20231220	144400	572557759	1900	1899	1900	1898	729
286	20231220	144300	571174034	1899	1901	1901	1899	1843
287	20231220	144200	567673908	1901	1906	1906	1901	768
288	20231220	144100	566213440	1906	1906	1906	1906	33
289	20231220	144000	566150542	1906	1906	1906	1906	0
290	20231220	143900	566150542	1906	1906	1906	1906	34
291	20231220	143800	566085738	1900	1900	1901	1900	371
292	20231220	143700	565380833	1906	1906	1906	1906	1
293	20231220	143600	565378927	1899	1899	1899	1899	0
294	20231220	143500	565378927	1899	1900	1900	1899	200
295	20231220	143400	564999110	1900	1900	1900	1900	0
296	20231220	143300	564999110	1900	1900	1900	1900	200
297	20231220	143200	564619110	1900	1900	1900	1900	1
298	20231220	143100	564617210	1900	1900	1900	1899	1624
299	20231220	143000	561532918	1899	1900	1900	1899	101
300	20231220	142900	561341118	1899	1900	1900	1899	214
301	20231220	142800	560934702	1900	1901	1901	1900	64
302	20231220	142700	560813097	1900	1900	1900	1900	51
303	20231220	142600	560716197	1900	1900	1900	1900	0
304	20231220	142500	560716197	1900	1899	1900	1899	642
305	20231220	142400	559496597	1898	1899	1899	1898	930
306	20231220	142300	557731276	1899	1900	1901	1899	2232
307	20231220	142200	553492239	1900	1900	1900	1900	0
308	20231220	142100	553492239	1900	1900	1900	1900	4627
309	20231220	142000	544700939	1901	1901	1901	1901	807
310	20231220	141900	543166832	1901	1901	1906	1901	1003
311	20231220	141800	541259604	1902	1902	1902	1902	72
312	20231220	141700	541122660	1902	1902	1902	1902	1072
313	20231220	141600	539083716	1902	1902	1902	1902	0
314	20231220	141500	539083716	1902	1902	1902	1902	0
315	20231220	141400	539083716	1902	1902	1902	1902	390
316	20231220	141300	538341936	1902	1902	1902	1902	682
317	20231220	141200	537044772	1903	1903	1903	1903	1
318	20231220	141100	537042869	1904	1907	1907	1904	101
319	20231220	141000	536850265	1907	1901	1907	1901	11
320	20231220	140900	536829294	1901	1900	1901	1900	145
321	20231220	140800	536553764	1900	1900	1900	1900	501
322	20231220	140700	535601864	1900	1900	1900	1900	0
323	20231220	140600	535601864	1900	1901	1901	1900	24
324	20231220	140500	535556254	1900	1900	1900	1900	1001
325	20231220	140400	533654354	1904	1901	1904	1901	5100
326	20231220	140300	523944544	1901	1902	1902	1901	729
327	20231220	140200	522558610	1902	1902	1902	1902	0
328	20231220	140100	522558610	1902	1902	1902	1902	10
329	20231220	140000	522539590	1902	1903	1903	1902	30
330	20231220	135900	522482520	1902	1902	1902	1902	10
331	20231220	135800	522463500	1901	1902	1902	1901	725
332	20231220	135700	521085255	1902	1902	1902	1902	0
333	20231220	135600	521085255	1902	1902	1902	1902	0
334	20231220	135500	521085255	1902	1903	1903	1902	14
335	20231220	135400	521058626	1904	1903	1904	1903	9
336	20231220	135300	521041491	1900	1901	1901	1900	164
337	20231220	135200	520729825	1901	1902	1902	1901	1930
338	20231220	135100	517060869	1902	1903	1903	1902	1000
339	20231220	135000	515158843	1906	1906	1906	1906	228
340	20231220	134900	514724275	1908	1908	1908	1908	0
341	20231220	134800	514724275	1908	1908	1908	1908	0
342	20231220	134700	514724275	1908	1908	1908	1908	0
343	20231220	134600	514724275	1908	1902	1908	1902	1064
344	20231220	134500	512697663	1902	1902	1902	1902	0
345	20231220	134400	512697663	1902	1902	1902	1902	0
346	20231220	134300	512697663	1902	1902	1902	1902	11
347	20231220	134200	512676741	1901	1901	1901	1901	0
348	20231220	134100	512676741	1901	1901	1901	1901	0
349	20231220	134000	512676741	1901	1903	1903	1901	604
350	20231220	133900	511528433	1903	1902	1903	1902	25
351	20231220	133800	511480878	1898	1898	1898	1898	0
352	20231220	133700	511480878	1898	1898	1898	1898	680
353	20231220	133600	510190238	1898	1901	1901	1898	76
354	20231220	133500	510045936	1898	1898	1898	1898	0
355	20231220	133400	510045936	1898	1898	1898	1898	0
356	20231220	133300	510045936	1898	1898	1898	1898	3249
357	20231220	133200	503879334	1898	1898	1898	1898	3207
358	20231220	133100	497792448	1898	1899	1899	1898	2154
359	20231220	133000	493703658	1899	1899	1899	1899	5
360	20231220	132900	493694163	1900	1900	1900	1900	0
361	20231220	132800	493694163	1900	1900	1900	1900	804
362	20231220	132700	492166563	1900	1898	1900	1898	893
363	20231220	132600	490470668	1898	1897	1898	1897	576
364	20231220	132500	489377626	1897	1897	1897	1897	288
365	20231220	132400	488831290	1897	1897	1897	1897	1507
366	20231220	132300	485972511	1897	1899	1899	1897	5202
367	20231220	132200	476101634	1899	1902	1902	1898	16090
368	20231220	132100	445523068	1903	1905	1905	1903	6184
369	20231220	132000	433749059	1906	1906	1906	1906	868
370	20231220	131900	432094651	1907	1907	1907	1907	14
371	20231220	131800	432067953	1907	1907	1907	1907	501
372	20231220	131700	431112546	1907	1907	1907	1907	20
373	20231220	131600	431074406	1907	1907	1907	1906	1769
374	20231220	131500	427702140	1907	1907	1907	1907	2430
375	20231220	131400	423068130	1907	1907	1907	1907	0
376	20231220	131300	423068130	1907	1907	1907	1907	0
377	20231220	131200	423068130	1907	1909	1909	1907	6352
378	20231220	131100	410947899	1910	1910	1910	1910	7051
379	20231220	131000	397480489	1911	1910	1911	1910	558
380	20231220	130900	396414633	1910	1911	1912	1910	458
381	20231220	130800	395539305	1911	1911	1911	1911	0
382	20231220	130700	395539305	1911	1911	1911	1911	0
383	20231220	130600	395539305	1911	1911	1911	1911	0
384	20231220	130500	395539305	1911	1911	1911	1911	0
385	20231220	130400	395539305	1911	1911	1911	1911	44
386	20231220	130300	395455221	1910	1910	1910	1910	0
387	20231220	130200	395455221	1910	1910	1910	1910	294
388	20231220	130100	394893681	1910	1910	1910	1910	20
389	20231220	130000	394855481	1910	1910	1910	1910	0
390	20231220	125900	394855481	1910	1910	1910	1910	100
391	20231220	125800	394664481	1910	1908	1910	1908	21
392	20231220	125700	394624373	1908	1908	1908	1908	0
393	20231220	125600	394624373	1908	1908	1908	1908	0
394	20231220	125500	394624373	1908	1908	1908	1908	0
395	20231220	125400	394624373	1908	1908	1908	1908	0
396	20231220	125300	394624373	1908	1908	1908	1908	0
397	20231220	125200	394624373	1908	1908	1908	1908	488
398	20231220	125100	393693269	1907	1907	1907	1907	4275
399	20231220	125000	385540844	1908	1908	1908	1908	1233
400	20231220	124900	383188280	1908	1908	1908	1908	0
401	20231220	124800	383188280	1908	1908	1908	1908	88
402	20231220	124700	383020376	1908	1910	1910	1908	6685
403	20231220	124600	370261128	1910	1910	1910	1910	2778
404	20231220	124500	364955148	1910	1910	1910	1910	1
405	20231220	124400	364953238	1911	1911	1911	1911	21
406	20231220	124300	364913107	1911	1911	1911	1911	0
407	20231220	124200	364913107	1911	1911	1911	1911	38
408	20231220	124100	364840489	1911	1911	1911	1911	0
409	20231220	124000	364840489	1911	1911	1911	1911	154
410	20231220	123900	364546195	1911	1910	1911	1910	830
411	20231220	123800	362960067	1910	1911	1911	1910	2199
412	20231220	123700	358758209	1911	1911	1911	1911	1
413	20231220	123600	358756298	1911	1912	1912	1911	316
414	20231220	123500	358152389	1911	1911	1911	1911	0
415	20231220	123400	358152389	1911	1912	1912	1911	2933
416	20231220	123300	352545696	1912	1912	1912	1912	0
417	20231220	123200	352545696	1912	1912	1912	1912	0
418	20231220	123100	352545696	1912	1912	1912	1912	2
419	20231220	123000	352541872	1915	1915	1915	1915	1
420	20231220	122900	352539957	1915	1915	1915	1915	0
421	20231220	122800	352539957	1915	1915	1915	1915	0
422	20231220	122700	352539957	1915	1915	1915	1915	100
423	20231220	122600	352348457	1916	1916	1916	1916	10
424	20231220	122500	352329297	1916	1916	1916	1916	0
425	20231220	122400	352329297	1916	1916	1916	1916	0
426	20231220	122300	352329297	1916	1916	1916	1916	0
427	20231220	122200	352329297	1916	1912	1916	1912	2625
428	20231220	122100	347303124	1912	1912	1912	1912	0
429	20231220	122000	347303124	1912	1912	1912	1912	0
430	20231220	121900	347303124	1912	1912	1912	1912	42
431	20231220	121800	347222820	1912	1912	1913	1912	254
432	20231220	121700	346737168	1911	1911	1911	1911	21
433	20231220	121600	346697037	1912	1912	1912	1912	0
434	20231220	121500	346697037	1912	1912	1912	1912	2309
435	20231220	121400	342282229	1912	1912	1912	1912	418
436	20231220	121300	341483013	1912	1912	1912	1912	507
437	20231220	121200	340513629	1912	1912	1912	1912	278
438	20231220	121100	339982093	1912	1912	1912	1912	0
439	20231220	121000	339982093	1912	1912	1912	1912	53
440	20231220	120900	339880757	1912	1912	1912	1912	722
441	20231220	120800	338500293	1913	1913	1913	1913	0
442	20231220	120700	338500293	1913	1913	1913	1913	100
443	20231220	120600	338308993	1913	1913	1913	1913	0
444	20231220	120500	338308993	1913	1913	1913	1913	0
445	20231220	120400	338308993	1913	1913	1913	1913	175
446	20231220	120300	337974218	1913	1913	1913	1913	0
447	20231220	120200	337974218	1913	1914	1914	1913	1116
448	20231220	120100	335839309	1915	1915	1915	1915	92
449	20231220	120000	335663129	1915	1915	1915	1915	0
450	20231220	115900	335663129	1915	1915	1915	1915	0
451	20231220	115800	335663129	1915	1915	1915	1915	11
452	20231220	115700	335642064	1915	1915	1915	1915	4
453	20231220	115600	335634404	1915	1913	1915	1913	3
454	20231220	115500	335628663	1913	1913	1913	1913	1
455	20231220	115400	335626750	1913	1913	1913	1913	0
456	20231220	115300	335626750	1913	1913	1913	1913	0
457	20231220	115200	335626750	1913	1913	1913	1913	0
458	20231220	115100	335626750	1913	1913	1913	1913	0
459	20231220	115000	335626750	1913	1914	1914	1913	1506
460	20231220	114900	332745771	1915	1915	1915	1915	0
461	20231220	114800	332745771	1915	1915	1915	1915	0
462	20231220	114700	332745771	1915	1915	1915	1915	20
463	20231220	114600	332707471	1915	1915	1915	1915	0
464	20231220	114500	332707471	1915	1915	1915	1915	200
465	20231220	114400	332324471	1915	1915	1915	1915	0
466	20231220	114300	332324471	1915	1915	1915	1915	0
467	20231220	114200	332324471	1915	1915	1915	1915	0
468	20231220	114100	332324471	1915	1915	1915	1915	0
469	20231220	114000	332324471	1915	1915	1915	1915	0
470	20231220	113900	332324471	1915	1915	1915	1915	0
471	20231220	113800	332324471	1915	1915	1915	1915	100
472	20231220	113700	332132971	1913	1913	1913	1913	0
473	20231220	113600	332132971	1913	1913	1913	1913	0
474	20231220	113500	332132971	1913	1913	1913	1913	0
475	20231220	113400	332132971	1913	1913	1913	1913	0
476	20231220	113300	332132971	1913	1915	1915	1913	42
477	20231220	113200	332052621	1915	1915	1915	1915	700
478	20231220	113100	330712121	1915	1915	1915	1915	30
479	20231220	113000	330654671	1915	1915	1915	1915	0
480	20231220	112900	330654671	1915	1915	1915	1915	0
481	20231220	112800	330654671	1915	1915	1915	1915	0
482	20231220	112700	330654671	1915	1915	1915	1915	0
483	20231220	112600	330654671	1915	1915	1915	1915	0
484	20231220	112500	330654671	1915	1915	1915	1915	0
485	20231220	112400	330654671	1915	1915	1915	1915	336
486	20231220	112300	330011231	1916	1916	1916	1916	2
487	20231220	112200	330007399	1916	1916	1916	1916	17
488	20231220	112100	329974827	1916	1916	1916	1916	104
489	20231220	112000	329775563	1915	1915	1915	1915	30
490	20231220	111900	329718113	1916	1916	1916	1916	5
491	20231220	111800	329708533	1917	1917	1917	1917	0
492	20231220	111700	329708533	1917	1917	1917	1917	5
493	20231220	111600	329698948	1916	1917	1917	1916	458
494	20231220	111500	328821394	1916	1916	1916	1916	866
495	20231220	111400	327162138	1916	1916	1916	1916	0
496	20231220	111300	327162138	1916	1916	1916	1916	130
497	20231220	111200	326913058	1915	1915	1915	1915	49
498	20231220	111100	326819223	1916	1916	1916	1916	0
499	20231220	111000	326819223	1916	1916	1916	1916	44
500	20231220	110900	326734919	1916	1916	1916	1916	0
501	20231220	110800	326734919	1916	1916	1916	1916	10
502	20231220	110700	326715759	1912	1912	1912	1912	0
503	20231220	110600	326715759	1912	1912	1912	1912	0
504	20231220	110500	326715759	1912	1913	1913	1912	143
505	20231220	110400	326442220	1912	1915	1915	1912	4885
506	20231220	110300	317094163	1915	1915	1915	1915	1
507	20231220	110200	317092248	1916	1916	1916	1916	2
508	20231220	110100	317088416	1916	1916	1916	1916	0
509	20231220	110000	317088416	1916	1916	1916	1916	1
510	20231220	105900	317086500	1914	1914	1914	1914	0
511	20231220	105800	317086500	1914	1914	1914	1914	0
512	20231220	105700	317086500	1914	1914	1914	1914	20
513	20231220	105600	317048220	1916	1916	1916	1916	0
514	20231220	105500	317048220	1916	1916	1916	1916	1443
515	20231220	105400	314283432	1916	1916	1916	1916	0
516	20231220	105300	314283432	1916	1916	1916	1916	64
517	20231220	105200	314160808	1916	1916	1916	1916	120
518	20231220	105100	313930888	1916	1916	1916	1916	0
519	20231220	105000	313930888	1916	1916	1916	1916	0
520	20231220	104900	313930888	1916	1916	1916	1916	50
521	20231220	104800	313835088	1916	1916	1916	1916	2
522	20231220	104700	313831256	1916	1916	1916	1916	752
523	20231220	104600	312390424	1916	1915	1916	1915	1530
524	20231220	104500	309460107	1915	1915	1915	1915	222
525	20231220	104400	309034977	1915	1915	1915	1915	0
526	20231220	104300	309034977	1915	1915	1915	1915	50
527	20231220	104200	308939227	1913	1913	1913	1913	106
528	20231220	104100	308736449	1912	1912	1912	1912	5
529	20231220	104000	308726889	1912	1913	1913	1912	532
530	20231220	103900	307709694	1915	1915	1915	1915	0
531	20231220	103800	307709694	1915	1915	1915	1915	0
532	20231220	103700	307709694	1915	1915	1915	1915	0
533	20231220	103600	307709694	1915	1915	1915	1915	0
534	20231220	103500	307709694	1915	1915	1915	1915	10
535	20231220	103400	307690544	1915	1915	1915	1915	0
536	20231220	103300	307690544	1915	1915	1915	1915	0
537	20231220	103200	307690544	1915	1915	1915	1915	0
538	20231220	103100	307690544	1915	1913	1915	1913	14
539	20231220	103000	307663754	1913	1913	1913	1913	0
540	20231220	102900	307663754	1913	1913	1913	1912	264
541	20231220	102800	307158732	1915	1915	1915	1915	20
542	20231220	102700	307120432	1915	1915	1915	1915	52
543	20231220	102600	307020852	1915	1915	1915	1915	0
544	20231220	102500	307020852	1915	1915	1915	1915	3
545	20231220	102400	307015107	1913	1913	1913	1913	105
546	20231220	102300	306814242	1914	1913	1914	1913	373
547	20231220	102200	306100631	1913	1913	1913	1913	0
548	20231220	102100	306100631	1913	1913	1913	1913	700
549	20231220	102000	304761531	1913	1913	1913	1913	0
550	20231220	101900	304761531	1913	1913	1913	1913	20
551	20231220	101800	304723271	1914	1914	1914	1914	100
552	20231220	101700	304531871	1915	1913	1915	1913	2156
553	20231220	101600	300404233	1914	1914	1914	1914	0
554	20231220	101500	300404233	1914	1914	1914	1914	1
555	20231220	101400	300402319	1914	1914	1914	1914	15
556	20231220	101300	300373609	1914	1914	1914	1914	57
557	20231220	101200	300264511	1914	1914	1914	1914	205
558	20231220	101100	299872141	1914	1914	1914	1914	53
559	20231220	101000	299770699	1915	1915	1915	1915	156
560	20231220	100900	299471959	1915	1915	1915	1915	0
561	20231220	100800	299471959	1915	1915	1915	1915	2627
562	20231220	100700	294441254	1915	1916	1916	1915	210
563	20231220	100600	294039094	1915	1915	1915	1915	901
564	20231220	100500	292313679	1915	1913	1915	1913	70
565	20231220	100400	292179739	1913	1913	1913	1913	0
566	20231220	100300	292179739	1913	1913	1913	1913	1
567	20231220	100200	292177826	1913	1911	1913	1911	5700
568	20231220	100100	281279425	1911	1911	1911	1911	0
569	20231220	100000	281279425	1911	1911	1911	1911	1
570	20231220	095900	281277514	1911	1911	1911	1911	527
571	20231220	095800	280270417	1911	1911	1911	1911	0
572	20231220	095700	280270417	1911	1911	1911	1911	200
573	20231220	095600	279888217	1907	1911	1911	1907	1205
574	20231220	095500	277585781	1908	1911	1911	1908	3
575	20231220	095400	277580051	1907	1908	1908	1907	1000
576	20231220	095300	275672320	1907	1907	1907	1907	0
577	20231220	095200	275672320	1907	1907	1907	1907	0
578	20231220	095100	275672320	1907	1908	1908	1907	4056
579	20231220	095000	267935695	1908	1908	1908	1908	1401
580	20231220	094900	265262587	1909	1909	1910	1909	17052
581	20231220	094800	232710299	1913	1909	1913	1908	1203
582	20231220	094700	230413610	1909	1909	1909	1909	0
583	20231220	094600	230413610	1909	1909	1909	1909	5
584	20231220	094500	230404065	1909	1909	1909	1909	31
585	20231220	094400	230344886	1909	1909	1910	1909	32
586	20231220	094300	230283776	1909	1912	1912	1909	5684
587	20231220	094200	219428767	1913	1913	1913	1913	50
588	20231220	094100	219333117	1913	1913	1913	1913	40
589	20231220	094000	219256597	1912	1916	1916	1912	5573
590	20231220	093900	208586339	1916	1915	1916	1915	83
591	20231220	093800	208427377	1915	1915	1915	1915	126
592	20231220	093700	208186087	1915	1914	1915	1914	4754
593	20231220	093600	199083008	1914	1917	1917	1914	3904
594	20231220	093500	191603073	1916	1917	1917	1915	4626
595	20231220	093400	182742367	1916	1917	1917	1916	1865
596	20231220	093300	179167212	1918	1918	1918	1918	56
597	20231220	093200	179059804	1917	1919	1919	1917	540
598	20231220	093100	178024413	1918	1919	1919	1918	95
599	20231220	093000	177842193	1918	1918	1918	1918	0
600	20231220	092900	177842193	1918	1918	1918	1918	300
601	20231220	092800	177266793	1918	1920	1920	1918	7806
602	20231220	092700	162293985	1918	1922	1923	1918	5471
603	20231220	092600	151786823	1923	1923	1923	1923	944
604	20231220	092500	149971511	1923	1921	1923	1920	4178
605	20231220	092400	141942601	1923	1923	1923	1922	3684
606	20231220	092300	134859369	1923	1924	1925	1923	2976
607	20231220	092200	129135977	1923	1923	1923	1923	805
608	20231220	092100	127587962	1923	1923	1925	1923	3084
609	20231220	092000	121655577	1923	1925	1931	1923	5635
610	20231220	091900	110808522	1925	1925	1936	1925	14063
611	20231220	091800	83689173	1935	1910	1937	1910	20695
612	20231220	091700	43851652	1909	1908	1909	1908	1696
613	20231220	091600	40615642	1908	1909	1909	1908	2
614	20231220	091500	40611825	1909	1909	1909	1909	205
615	20231220	091400	40220480	1909	1909	1909	1909	0
616	20231220	091300	40220480	1909	1909	1909	1909	20
617	20231220	091200	40182300	1909	1909	1909	1909	101
618	20231220	091100	39989491	1909	1909	1909	1909	110
619	20231220	091000	39779501	1910	1910	1910	1910	100
620	20231220	090900	39588501	1905	1906	1906	1905	1100
621	20231220	090800	37492801	1904	1904	1904	1904	63
622	20231220	090700	37372849	1903	1915	1915	1902	69
623	20231220	090600	37241525	1915	1905	1915	1905	9653
624	20231220	090500	18834039	1900	1900	1900	1900	264
625	20231220	090400	18332439	1897	1898	1898	1897	200
626	20231220	090300	17952847	1897	1897	1897	1897	0
627	20231220	090200	17952847	1897	1897	1897	1896	46
628	20231220	090100	17865601	1896	1904	1904	1896	5683
629	20231220	090000	7066318	1907	1901	1907	1901	3669