KissMeData/063440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193800	506216227	1914	1914	1914	1914	5184
3	20231222	193700	506216227	1914	1914	1914	1914	0
4	20231222	193600	506216227	1914	1914	1914	1914	0
5	20231222	193500	506216227	1914	1914	1914	1914	0
6	20231222	193400	506216227	1914	1914	1914	1914	0
7	20231222	193300	506216227	1914	1914	1914	1914	0
8	20231222	193200	506216227	1914	1914	1914	1914	0
9	20231222	193100	506216227	1914	1914	1914	1914	0
10	20231222	193000	506216227	1914	1914	1914	1914	0
11	20231222	192900	506216227	1914	1914	1914	1914	0
12	20231222	192800	506216227	1914	1914	1914	1914	0
13	20231222	192700	506216227	1914	1914	1914	1914	0
14	20231222	192600	506216227	1914	1914	1914	1914	0
15	20231222	192500	506216227	1914	1914	1914	1914	0
16	20231222	192400	506216227	1914	1914	1914	1914	0
17	20231222	192300	506216227	1914	1914	1914	1914	0
18	20231222	192200	506216227	1914	1914	1914	1914	0
19	20231222	192100	506216227	1914	1914	1914	1914	0
20	20231222	192000	506216227	1914	1914	1914	1914	0
21	20231222	191900	506216227	1914	1914	1914	1914	0
22	20231222	191800	506216227	1914	1914	1914	1914	0
23	20231222	191700	506216227	1914	1914	1914	1914	0
24	20231222	191600	506216227	1914	1914	1914	1914	0
25	20231222	191500	506216227	1914	1914	1914	1914	0
26	20231222	191400	506216227	1914	1914	1914	1914	0
27	20231222	191300	506216227	1914	1914	1914	1914	0
28	20231222	191200	506216227	1914	1914	1914	1914	0
29	20231222	191100	506216227	1914	1914	1914	1914	0
30	20231222	191000	506216227	1914	1914	1914	1914	0
31	20231222	190900	506216227	1914	1914	1914	1914	0
32	20231222	190800	506216227	1914	1914	1914	1914	5184
33	20231222	190700	506216227	1914	1914	1914	1914	0
34	20231222	190600	506216227	1914	1914	1914	1914	0
35	20231222	190500	506216227	1914	1914	1914	1914	0
36	20231222	190400	506216227	1914	1914	1914	1914	0
37	20231222	190300	506216227	1914	1914	1914	1914	0
38	20231222	190200	506216227	1914	1914	1914	1914	0
39	20231222	190100	506216227	1914	1914	1914	1914	0
40	20231222	190000	506216227	1914	1914	1914	1914	0
41	20231222	185900	506216227	1914	1914	1914	1914	0
42	20231222	185800	506216227	1914	1914	1914	1914	0
43	20231222	185700	506216227	1914	1914	1914	1914	0
44	20231222	185600	506216227	1914	1914	1914	1914	0
45	20231222	185500	506216227	1914	1914	1914	1914	0
46	20231222	185400	506216227	1914	1914	1914	1914	0
47	20231222	185300	506216227	1914	1914	1914	1914	0
48	20231222	185200	506216227	1914	1914	1914	1914	0
49	20231222	185100	506216227	1914	1914	1914	1914	0
50	20231222	185000	506216227	1914	1914	1914	1914	0
51	20231222	184900	506216227	1914	1914	1914	1914	0
52	20231222	184800	506216227	1914	1914	1914	1914	0
53	20231222	184700	506216227	1914	1914	1914	1914	0
54	20231222	184600	506216227	1914	1914	1914	1914	0
55	20231222	184500	506216227	1914	1914	1914	1914	0
56	20231222	184400	506216227	1914	1914	1914	1914	0
57	20231222	184300	506216227	1914	1914	1914	1914	0
58	20231222	184200	506216227	1914	1914	1914	1914	0
59	20231222	184100	506216227	1914	1914	1914	1914	0
60	20231222	184000	506216227	1914	1914	1914	1914	0
61	20231222	183900	506216227	1914	1914	1914	1914	0
62	20231222	183800	506216227	1914	1914	1914	1914	5184
63	20231222	183700	506216227	1914	1914	1914	1914	0
64	20231222	183600	506216227	1914	1914	1914	1914	0
65	20231222	183500	506216227	1914	1914	1914	1914	0
66	20231222	183400	506216227	1914	1914	1914	1914	0
67	20231222	183300	506216227	1914	1914	1914	1914	0
68	20231222	183200	506216227	1914	1914	1914	1914	0
69	20231222	183100	506216227	1914	1914	1914	1914	0
70	20231222	183000	506216227	1914	1914	1914	1914	0
71	20231222	182900	506216227	1914	1914	1914	1914	0
72	20231222	182800	506216227	1914	1914	1914	1914	0
73	20231222	182700	506216227	1914	1914	1914	1914	0
74	20231222	182600	506216227	1914	1914	1914	1914	0
75	20231222	182500	506216227	1914	1914	1914	1914	0
76	20231222	182400	506216227	1914	1914	1914	1914	0
77	20231222	182300	506216227	1914	1914	1914	1914	0
78	20231222	182200	506216227	1914	1914	1914	1914	0
79	20231222	182100	506216227	1914	1914	1914	1914	0
80	20231222	182000	506216227	1914	1914	1914	1914	0
81	20231222	181900	506216227	1914	1914	1914	1914	0
82	20231222	181800	506216227	1914	1914	1914	1914	0
83	20231222	181700	506216227	1914	1914	1914	1914	0
84	20231222	181600	506216227	1914	1914	1914	1914	0
85	20231222	181500	506216227	1914	1914	1914	1914	0
86	20231222	181400	506216227	1914	1914	1914	1914	0
87	20231222	181300	506216227	1914	1914	1914	1914	0
88	20231222	181200	506216227	1914	1914	1914	1914	0
89	20231222	181100	506216227	1914	1914	1914	1914	0
90	20231222	181000	506216227	1914	1914	1914	1914	0
91	20231222	180900	506216227	1914	1914	1914	1914	0
92	20231222	180800	506216227	1914	1914	1914	1914	5184
93	20231222	180700	506216227	1914	1914	1914	1914	0
94	20231222	180600	506216227	1914	1914	1914	1914	0
95	20231222	180500	506216227	1914	1914	1914	1914	0
96	20231222	180400	506216227	1914	1914	1914	1914	0
97	20231222	180300	506216227	1914	1914	1914	1914	0
98	20231222	180200	506216227	1914	1914	1914	1914	0
99	20231222	180100	506216227	1914	1914	1914	1914	0
100	20231222	180000	506216227	1914	1914	1914	1914	0
101	20231222	175900	506216227	1914	1914	1914	1914	0
102	20231222	175800	506216227	1914	1914	1914	1914	0
103	20231222	175700	506216227	1914	1914	1914	1914	0
104	20231222	175600	506216227	1914	1914	1914	1914	0
105	20231222	175500	506216227	1914	1914	1914	1914	0
106	20231222	175400	506216227	1914	1914	1914	1914	0
107	20231222	175300	506216227	1914	1914	1914	1914	0
108	20231222	175200	506216227	1914	1914	1914	1914	0
109	20231222	175100	506216227	1914	1914	1914	1914	0
110	20231222	175000	506216227	1914	1914	1914	1914	0
111	20231222	174900	506216227	1914	1914	1914	1914	0
112	20231222	174800	506216227	1914	1914	1914	1914	0
113	20231222	174700	506216227	1914	1914	1914	1914	0
114	20231222	174600	506216227	1914	1914	1914	1914	0
115	20231222	174500	506216227	1914	1914	1914	1914	0
116	20231222	174400	506216227	1914	1914	1914	1914	0
117	20231222	174300	506216227	1914	1914	1914	1914	0
118	20231222	174200	506216227	1914	1914	1914	1914	0
119	20231222	174100	506216227	1914	1914	1914	1914	0
120	20231222	174000	506216227	1914	1914	1914	1914	0
121	20231222	173900	506216227	1914	1914	1914	1914	0
122	20231222	173800	506216227	1914	1914	1914	1914	5184
123	20231222	173700	506216227	1914	1914	1914	1914	0
124	20231222	173600	506216227	1914	1914	1914	1914	0
125	20231222	173500	506216227	1914	1914	1914	1914	0
126	20231222	173400	506216227	1914	1914	1914	1914	0
127	20231222	173300	506216227	1914	1914	1914	1914	0
128	20231222	173200	506216227	1914	1914	1914	1914	0
129	20231222	173100	506216227	1914	1914	1914	1914	0
130	20231222	173000	506216227	1914	1914	1914	1914	0
131	20231222	172900	506216227	1914	1914	1914	1914	0
132	20231222	172800	506216227	1914	1914	1914	1914	0
133	20231222	172700	506216227	1914	1914	1914	1914	0
134	20231222	172600	506216227	1914	1914	1914	1914	0
135	20231222	172500	506216227	1914	1914	1914	1914	0
136	20231222	172400	506216227	1914	1914	1914	1914	0
137	20231222	172300	506216227	1914	1914	1914	1914	0
138	20231222	172200	506216227	1914	1914	1914	1914	0
139	20231222	172100	506216227	1914	1914	1914	1914	0
140	20231222	172000	506216227	1914	1914	1914	1914	0
141	20231222	171900	506216227	1914	1914	1914	1914	0
142	20231222	171800	506216227	1914	1914	1914	1914	0
143	20231222	171700	506216227	1914	1914	1914	1914	0
144	20231222	171600	506216227	1914	1914	1914	1914	0
145	20231222	171500	506216227	1914	1914	1914	1914	0
146	20231222	171400	506216227	1914	1914	1914	1914	0
147	20231222	171300	506216227	1914	1914	1914	1914	0
148	20231222	171200	506216227	1914	1914	1914	1914	0
149	20231222	171100	506216227	1914	1914	1914	1914	0
150	20231222	171000	506216227	1914	1914	1914	1914	0
151	20231222	170900	506216227	1914	1914	1914	1914	0
152	20231222	170800	506216227	1914	1914	1914	1914	5184
153	20231222	170700	506216227	1914	1914	1914	1914	0
154	20231222	170600	506216227	1914	1914	1914	1914	0
155	20231222	170500	506216227	1914	1914	1914	1914	0
156	20231222	170400	506216227	1914	1914	1914	1914	0
157	20231222	170300	506216227	1914	1914	1914	1914	0
158	20231222	170200	506216227	1914	1914	1914	1914	0
159	20231222	170100	506216227	1914	1914	1914	1914	0
160	20231222	170000	506216227	1914	1914	1914	1914	0
161	20231222	165900	506216227	1914	1914	1914	1914	0
162	20231222	165800	506216227	1914	1914	1914	1914	0
163	20231222	165700	506216227	1914	1914	1914	1914	0
164	20231222	165600	506216227	1914	1914	1914	1914	0
165	20231222	165500	506216227	1914	1914	1914	1914	0
166	20231222	165400	506216227	1914	1914	1914	1914	0
167	20231222	165300	506216227	1914	1914	1914	1914	0
168	20231222	165200	506216227	1914	1914	1914	1914	0
169	20231222	165100	506216227	1914	1914	1914	1914	0
170	20231222	165000	506216227	1914	1914	1914	1914	0
171	20231222	164900	506216227	1914	1914	1914	1914	0
172	20231222	164800	506216227	1914	1914	1914	1914	0
173	20231222	164700	506216227	1914	1914	1914	1914	0
174	20231222	164600	506216227	1914	1914	1914	1914	0
175	20231222	164500	506216227	1914	1914	1914	1914	0
176	20231222	164400	506216227	1914	1914	1914	1914	0
177	20231222	164300	506216227	1914	1914	1914	1914	0
178	20231222	164200	506216227	1914	1914	1914	1914	0
179	20231222	164100	506216227	1914	1914	1914	1914	0
180	20231222	164000	506216227	1914	1914	1914	1914	0
181	20231222	163900	506216227	1914	1914	1914	1914	0
182	20231222	163800	506216227	1914	1914	1914	1914	5184
183	20231222	163700	506216227	1914	1914	1914	1914	0
184	20231222	163600	506216227	1914	1914	1914	1914	0
185	20231222	163500	506216227	1914	1914	1914	1914	0
186	20231222	163400	506216227	1914	1914	1914	1914	0
187	20231222	163300	506216227	1914	1914	1914	1914	0
188	20231222	163200	506216227	1914	1914	1914	1914	0
189	20231222	163100	506216227	1914	1914	1914	1914	0
190	20231222	163000	506216227	1914	1914	1914	1914	0
191	20231222	162900	506216227	1914	1914	1914	1914	0
192	20231222	162800	506216227	1914	1914	1914	1914	0
193	20231222	162700	506216227	1914	1914	1914	1914	0
194	20231222	162600	506216227	1914	1914	1914	1914	0
195	20231222	162500	506216227	1914	1914	1914	1914	0
196	20231222	162400	506216227	1914	1914	1914	1914	0
197	20231222	162300	506216227	1914	1914	1914	1914	0
198	20231222	162200	506216227	1914	1914	1914	1914	0
199	20231222	162100	506216227	1914	1914	1914	1914	0
200	20231222	162000	506216227	1914	1914	1914	1914	0
201	20231222	161900	506216227	1914	1914	1914	1914	0
202	20231222	161800	506216227	1914	1914	1914	1914	0
203	20231222	161700	506216227	1914	1914	1914	1914	0
204	20231222	161600	506216227	1914	1914	1914	1914	0
205	20231222	161500	506216227	1914	1914	1914	1914	0
206	20231222	161400	506216227	1914	1914	1914	1914	0
207	20231222	161300	506216227	1914	1914	1914	1914	0
208	20231222	161200	506216227	1914	1914	1914	1914	0
209	20231222	161100	506216227	1914	1914	1914	1914	0
210	20231222	161000	506216227	1914	1914	1914	1914	0
211	20231222	160900	506216227	1914	1914	1914	1914	0
212	20231222	160800	506216227	1914	1914	1914	1914	5184
213	20231222	160700	506216227	1914	1914	1914	1914	0
214	20231222	160600	506216227	1914	1914	1914	1914	0
215	20231222	160500	506216227	1914	1914	1914	1914	0
216	20231222	160400	506216227	1914	1914	1914	1914	0
217	20231222	160300	506216227	1914	1914	1914	1914	0
218	20231222	160200	506216227	1914	1914	1914	1914	0
219	20231222	160100	506216227	1914	1914	1914	1914	0
220	20231222	160000	506216227	1914	1914	1914	1914	0
221	20231222	155900	506216227	1914	1914	1914	1914	0
222	20231222	155800	506216227	1914	1914	1914	1914	0
223	20231222	155700	506216227	1914	1914	1914	1914	0
224	20231222	155600	506216227	1914	1914	1914	1914	0
225	20231222	155500	506216227	1914	1914	1914	1914	0
226	20231222	155400	506216227	1914	1914	1914	1914	0
227	20231222	155300	506216227	1914	1914	1914	1914	0
228	20231222	155200	506216227	1914	1914	1914	1914	0
229	20231222	155100	506216227	1914	1914	1914	1914	0
230	20231222	155000	506216227	1914	1914	1914	1914	0
231	20231222	154900	506216227	1914	1914	1914	1914	0
232	20231222	154800	506216227	1914	1914	1914	1914	0
233	20231222	154700	506216227	1914	1914	1914	1914	0
234	20231222	154600	506216227	1914	1914	1914	1914	0
235	20231222	154500	506216227	1914	1914	1914	1914	0
236	20231222	154400	506216227	1914	1914	1914	1914	0
237	20231222	154300	506216227	1914	1914	1914	1914	0
238	20231222	154200	506216227	1914	1914	1914	1914	0
239	20231222	154100	506216227	1914	1914	1914	1914	0
240	20231222	154000	506216227	1914	1914	1914	1914	0
241	20231222	153900	506216227	1914	1914	1914	1914	0
242	20231222	153800	506216227	1914	1914	1914	1914	5184
243	20231222	153700	506216227	1914	1914	1914	1914	0
244	20231222	153600	506216227	1914	1914	1914	1914	0
245	20231222	153500	506216227	1914	1914	1914	1914	0
246	20231222	153400	506216227	1914	1914	1914	1914	0
247	20231222	153300	506216227	1914	1914	1914	1914	0
248	20231222	153200	506216227	1914	1914	1914	1914	0
249	20231222	153100	506216227	1914	1914	1914	1914	0
250	20231222	153000	506216227	1914	1914	1914	1914	5184
251	20231222	152900	496294051	1908	1908	1908	1908	0
252	20231222	152800	496294051	1908	1908	1908	1908	0
253	20231222	152700	496294051	1908	1908	1908	1908	0
254	20231222	152600	496294051	1908	1908	1908	1908	0
255	20231222	152500	496294051	1908	1908	1908	1908	0
256	20231222	152400	496294051	1908	1908	1908	1908	0
257	20231222	152300	496294051	1908	1908	1908	1908	0
258	20231222	152200	496294051	1908	1908	1908	1908	0
259	20231222	152100	496294051	1908	1908	1908	1908	0
260	20231222	152000	496294051	1908	1908	1908	1908	0
261	20231222	151900	496294051	1908	1908	1908	1907	1001
262	20231222	151800	494384144	1909	1909	1909	1909	0
263	20231222	151700	494384144	1909	1910	1910	1909	2
264	20231222	151600	494380325	1911	1905	1914	1904	3106
265	20231222	151500	488463684	1912	1914	1914	1904	4013
266	20231222	151400	480809904	1911	1912	1912	1911	531
267	20231222	151300	479795013	1911	1912	1912	1911	2000
268	20231222	151200	475972490	1912	1912	1912	1912	1
269	20231222	151100	475970578	1913	1912	1913	1911	873
270	20231222	151000	474301398	1913	1913	1913	1912	238
271	20231222	150900	473846105	1913	1913	1913	1913	6
272	20231222	150800	473834627	1913	1913	1913	1913	394
273	20231222	150700	473080905	1913	1914	1914	1913	105
274	20231222	150600	472880039	1913	1913	1913	1913	0
275	20231222	150500	472880039	1913	1913	1913	1913	81
276	20231222	150400	472725086	1913	1914	1914	1913	29
277	20231222	150300	472669581	1915	1915	1915	1915	1
278	20231222	150200	472667666	1915	1915	1915	1915	1
279	20231222	150100	472665751	1914	1915	1915	1914	173
280	20231222	150000	472334628	1915	1915	1915	1915	0
281	20231222	145900	472334628	1915	1915	1915	1915	2
282	20231222	145800	472330798	1913	1913	1913	1913	2
283	20231222	145700	472326972	1914	1914	1914	1914	1559
284	20231222	145600	469343046	1914	1914	1914	1914	0
285	20231222	145500	469343046	1914	1914	1914	1914	0
286	20231222	145400	469343046	1914	1914	1914	1914	1943
287	20231222	145300	465624144	1917	1917	1917	1917	156
288	20231222	145200	465325092	1918	1918	1918	1918	10
289	20231222	145100	465305912	1918	1918	1918	1918	0
290	20231222	145000	465305912	1918	1918	1918	1918	0
291	20231222	144900	465305912	1918	1918	1918	1918	0
292	20231222	144800	465305912	1918	1918	1918	1918	0
293	20231222	144700	465305912	1918	1918	1918	1918	0
294	20231222	144600	465305912	1918	1918	1918	1918	93
295	20231222	144500	465127538	1912	1912	1912	1912	0
296	20231222	144400	465127538	1912	1912	1912	1912	0
297	20231222	144300	465127538	1912	1917	1917	1912	1120
298	20231222	144200	462982863	1914	1914	1914	1914	0
299	20231222	144100	462982863	1914	1914	1914	1914	0
300	20231222	144000	462982863	1914	1914	1914	1914	1
301	20231222	143900	462980949	1926	1926	1926	1926	89
302	20231222	143800	462809535	1926	1915	1927	1915	22640
303	20231222	143700	419249044	1911	1911	1911	1911	0
304	20231222	143600	419249044	1911	1911	1911	1911	0
305	20231222	143500	419249044	1911	1911	1911	1911	0
306	20231222	143400	419249044	1911	1911	1911	1911	22
307	20231222	143300	419207002	1911	1911	1911	1911	0
308	20231222	143200	419207002	1911	1911	1911	1911	0
309	20231222	143100	419207002	1911	1911	1911	1911	31
310	20231222	143000	419147761	1910	1910	1910	1910	0
311	20231222	142900	419147761	1910	1910	1910	1910	0
312	20231222	142800	419147761	1910	1910	1910	1910	0
313	20231222	142700	419147761	1910	1910	1910	1910	0
314	20231222	142600	419147761	1910	1909	1910	1909	358
315	20231222	142500	418464085	1906	1906	1906	1906	0
316	20231222	142400	418464085	1906	1906	1906	1906	500
317	20231222	142300	417511085	1906	1906	1906	1906	0
318	20231222	142200	417511085	1906	1906	1906	1904	2393
319	20231222	142100	412950037	1904	1904	1904	1902	6789
320	20231222	142000	400028251	1906	1906	1906	1906	0
321	20231222	141900	400028251	1906	1906	1906	1906	1492
322	20231222	141800	397184499	1908	1908	1908	1908	2
323	20231222	141700	397180683	1908	1908	1908	1908	3
324	20231222	141600	397174959	1908	1908	1908	1908	0
325	20231222	141500	397174959	1908	1908	1908	1908	0
326	20231222	141400	397174959	1908	1908	1908	1908	0
327	20231222	141300	397174959	1908	1908	1908	1908	7317
328	20231222	141200	383214123	1909	1907	1909	1906	7772
329	20231222	141100	368393345	1908	1908	1908	1908	0
330	20231222	141000	368393345	1908	1908	1908	1908	0
331	20231222	140900	368393345	1908	1908	1908	1908	400
332	20231222	140800	367630145	1905	1905	1907	1904	9139
333	20231222	140700	350228645	1905	1905	1905	1905	31
334	20231222	140600	350169590	1905	1907	1907	1905	3546
335	20231222	140500	343411392	1907	1907	1907	1907	170
336	20231222	140400	343087202	1909	1909	1909	1909	4
337	20231222	140300	343079566	1907	1907	1907	1907	0
338	20231222	140200	343079566	1907	1908	1908	1907	2006
339	20231222	140100	339254123	1908	1908	1908	1908	0
340	20231222	140000	339254123	1908	1908	1908	1908	2881
341	20231222	135900	333757175	1908	1909	1909	1908	507
342	20231222	135800	332789319	1910	1910	1910	1910	5
343	20231222	135700	332779769	1908	1908	1908	1908	0
344	20231222	135600	332779769	1908	1908	1908	1908	89
345	20231222	135500	332609957	1908	1908	1908	1908	0
346	20231222	135400	332609957	1908	1908	1908	1908	0
347	20231222	135300	332609957	1908	1908	1908	1908	0
348	20231222	135200	332609957	1908	1908	1908	1908	0
349	20231222	135100	332609957	1908	1908	1908	1908	0
350	20231222	135000	332609957	1908	1909	1909	1908	813
351	20231222	134900	331057943	1909	1909	1909	1909	137
352	20231222	134800	330796410	1909	1909	1909	1909	92
353	20231222	134700	330620782	1910	1909	1910	1909	1632
354	20231222	134600	327504294	1909	1909	1909	1909	6
355	20231222	134500	327492840	1909	1909	1909	1909	1
356	20231222	134400	327490931	1909	1909	1909	1909	450
357	20231222	134300	326631881	1909	1910	1910	1909	191
358	20231222	134200	326267123	1910	1910	1910	1910	0
359	20231222	134100	326267123	1910	1910	1910	1910	0
360	20231222	134000	326267123	1910	1910	1910	1910	0
361	20231222	133900	326267123	1910	1910	1910	1910	0
362	20231222	133800	326267123	1910	1910	1910	1910	0
363	20231222	133700	326267123	1910	1910	1910	1910	0
364	20231222	133600	326267123	1910	1910	1910	1910	0
365	20231222	133500	326267123	1910	1910	1910	1910	0
366	20231222	133400	326267123	1910	1910	1910	1910	2929
367	20231222	133300	320672733	1911	1910	1911	1910	2084
368	20231222	133200	316692262	1911	1912	1912	1911	9143
369	20231222	133100	299213890	1914	1914	1914	1914	0
370	20231222	133000	299213890	1914	1914	1914	1914	0
371	20231222	132900	299213890	1914	1914	1914	1914	0
372	20231222	132800	299213890	1914	1914	1914	1914	0
373	20231222	132700	299213890	1914	1914	1914	1914	0
374	20231222	132600	299213890	1914	1914	1914	1914	153
375	20231222	132500	298921048	1913	1913	1913	1913	2
376	20231222	132400	298917222	1913	1913	1913	1913	0
377	20231222	132300	298917222	1913	1913	1913	1913	0
378	20231222	132200	298917222	1913	1913	1913	1913	528
379	20231222	132100	297907158	1914	1914	1914	1914	0
380	20231222	132000	297907158	1914	1914	1914	1914	0
381	20231222	131900	297907158	1914	1916	1916	1914	8165
382	20231222	131800	282272340	1916	1916	1916	1916	0
383	20231222	131700	282272340	1916	1916	1916	1916	0
384	20231222	131600	282272340	1916	1916	1916	1916	70
385	20231222	131500	282138220	1916	1916	1916	1916	0
386	20231222	131400	282138220	1916	1916	1916	1916	0
387	20231222	131300	282138220	1916	1916	1916	1916	0
388	20231222	131200	282138220	1916	1916	1916	1916	168
389	20231222	131100	281816332	1916	1916	1916	1916	0
390	20231222	131000	281816332	1916	1916	1916	1916	19
391	20231222	130900	281779928	1916	1916	1916	1916	74
392	20231222	130800	281638144	1916	1916	1916	1916	5
393	20231222	130700	281628564	1916	1916	1916	1916	0
394	20231222	130600	281628564	1916	1916	1916	1916	20
395	20231222	130500	281590244	1916	1916	1916	1916	5
396	20231222	130400	281580664	1915	1915	1915	1915	0
397	20231222	130300	281580664	1915	1915	1915	1915	0
398	20231222	130200	281580664	1915	1915	1915	1915	0
399	20231222	130100	281580664	1915	1915	1915	1915	0
400	20231222	130000	281580664	1915	1915	1915	1915	407
401	20231222	125900	280801259	1915	1915	1915	1915	500
402	20231222	125800	279843759	1915	1915	1915	1915	0
403	20231222	125700	279843759	1915	1915	1915	1915	0
404	20231222	125600	279843759	1915	1915	1915	1915	2000
405	20231222	125500	276013759	1915	1915	1915	1915	1513
406	20231222	125400	273116364	1915	1915	1915	1915	20
407	20231222	125300	273078064	1916	1915	1916	1915	1001
408	20231222	125200	271160149	1915	1915	1915	1915	0
409	20231222	125100	271160149	1915	1915	1915	1915	0
410	20231222	125000	271160149	1915	1915	1915	1915	87
411	20231222	124900	270993544	1915	1915	1915	1915	51
412	20231222	124800	270895879	1916	1916	1916	1916	0
413	20231222	124700	270895879	1916	1916	1916	1916	0
414	20231222	124600	270895879	1916	1916	1916	1916	0
415	20231222	124500	270895879	1916	1916	1916	1916	312
416	20231222	124400	270298087	1916	1916	1916	1916	0
417	20231222	124300	270298087	1916	1916	1916	1916	304
418	20231222	124200	269715623	1917	1917	1917	1917	1
419	20231222	124100	269713706	1917	1917	1917	1917	67
420	20231222	124000	269585267	1916	1916	1916	1916	52
421	20231222	123900	269485635	1917	1917	1917	1917	0
422	20231222	123800	269485635	1917	1917	1917	1917	0
423	20231222	123700	269485635	1917	1917	1917	1917	200
424	20231222	123600	269102235	1917	1917	1917	1917	41
425	20231222	123500	269023638	1916	1916	1916	1916	0
426	20231222	123400	269023638	1916	1916	1916	1916	0
427	20231222	123300	269023638	1916	1916	1916	1916	88
428	20231222	123200	268855030	1916	1916	1916	1916	0
429	20231222	123100	268855030	1916	1916	1916	1916	464
430	20231222	123000	267966006	1916	1916	1916	1916	100
431	20231222	122900	267774406	1916	1916	1916	1916	280
432	20231222	122800	267237926	1917	1917	1917	1917	0
433	20231222	122700	267237926	1917	1917	1917	1917	0
434	20231222	122600	267237926	1917	1917	1917	1917	0
435	20231222	122500	267237926	1917	1917	1917	1917	0
436	20231222	122400	267237926	1917	1917	1917	1917	0
437	20231222	122300	267237926	1917	1917	1917	1917	0
438	20231222	122200	267237926	1917	1917	1917	1917	0
439	20231222	122100	267237926	1917	1917	1917	1917	125
440	20231222	122000	266998301	1917	1917	1917	1917	2
441	20231222	121900	266994467	1917	1917	1917	1917	66
442	20231222	121800	266867945	1917	1917	1917	1917	100
443	20231222	121700	266676245	1917	1917	1917	1917	100
444	20231222	121600	266484545	1916	1916	1916	1916	0
445	20231222	121500	266484545	1916	1916	1916	1916	23
446	20231222	121400	266440477	1917	1917	1917	1917	51
447	20231222	121300	266342710	1917	1917	1917	1917	1
448	20231222	121200	266340793	1917	1917	1917	1917	0
449	20231222	121100	266340793	1917	1917	1917	1917	0
450	20231222	121000	266340793	1917	1917	1917	1917	0
451	20231222	120900	266340793	1917	1917	1917	1917	0
452	20231222	120800	266340793	1917	1917	1917	1917	46
453	20231222	120700	266252611	1917	1917	1917	1917	62
454	20231222	120600	266133757	1918	1918	1918	1918	1
455	20231222	120500	266131839	1917	1917	1918	1917	6
456	20231222	120400	266120335	1917	1917	1917	1917	112
457	20231222	120300	265905631	1914	1914	1914	1914	0
458	20231222	120200	265905631	1914	1914	1914	1914	0
459	20231222	120100	265905631	1914	1914	1914	1914	0
460	20231222	120000	265905631	1914	1914	1914	1914	0
461	20231222	115900	265905631	1914	1914	1914	1914	0
462	20231222	115800	265905631	1914	1914	1914	1914	1370
463	20231222	115700	263283451	1915	1917	1917	1915	951
464	20231222	115600	261461686	1918	1918	1918	1918	10
465	20231222	115500	261442506	1918	1918	1918	1918	745
466	20231222	115400	260013596	1920	1920	1920	1920	0
467	20231222	115300	260013596	1920	1922	1922	1920	201
468	20231222	115200	259627672	1919	1919	1919	1919	148
469	20231222	115100	259343660	1920	1920	1920	1920	0
470	20231222	115000	259343660	1920	1920	1920	1920	1000
471	20231222	114900	257423660	1920	1920	1920	1920	3
472	20231222	114800	257417900	1920	1920	1920	1920	0
473	20231222	114700	257417900	1920	1920	1920	1920	12
474	20231222	114600	257394860	1920	1920	1920	1920	0
475	20231222	114500	257394860	1920	1920	1920	1920	0
476	20231222	114400	257394860	1920	1920	1920	1920	16
477	20231222	114300	257364140	1920	1923	1923	1920	53
478	20231222	114200	257262224	1923	1923	1923	1923	0
479	20231222	114100	257262224	1923	1923	1923	1923	0
480	20231222	114000	257262224	1923	1923	1923	1923	231
481	20231222	113900	256818011	1923	1923	1923	1923	1
482	20231222	113800	256816088	1920	1920	1920	1920	50
483	20231222	113700	256720088	1921	1921	1921	1921	0
484	20231222	113600	256720088	1921	1921	1921	1921	0
485	20231222	113500	256720088	1921	1921	1921	1921	0
486	20231222	113400	256720088	1921	1921	1921	1920	252
487	20231222	113300	256236018	1921	1921	1921	1921	0
488	20231222	113200	256236018	1921	1921	1921	1921	0
489	20231222	113100	256236018	1921	1922	1922	1921	590
490	20231222	113000	255102541	1922	1922	1922	1922	180
491	20231222	112900	254756581	1922	1922	1922	1922	0
492	20231222	112800	254756581	1922	1922	1922	1922	33
493	20231222	112700	254693155	1922	1922	1922	1922	0
494	20231222	112600	254693155	1922	1922	1922	1922	0
495	20231222	112500	254693155	1922	1922	1922	1922	2
496	20231222	112400	254689311	1922	1922	1922	1922	100
497	20231222	112300	254497111	1922	1922	1922	1922	0
498	20231222	112200	254497111	1922	1922	1922	1922	0
499	20231222	112100	254497111	1922	1922	1922	1922	0
500	20231222	112000	254497111	1922	1922	1922	1922	0
501	20231222	111900	254497111	1922	1922	1922	1922	0
502	20231222	111800	254497111	1922	1922	1922	1922	0
503	20231222	111700	254497111	1922	1922	1922	1922	0
504	20231222	111600	254497111	1922	1922	1922	1922	11
505	20231222	111500	254475969	1921	1921	1921	1921	2
506	20231222	111400	254472127	1922	1922	1922	1922	72
507	20231222	111300	254333743	1922	1924	1924	1922	587
508	20231222	111200	253205323	1924	1924	1924	1924	65
509	20231222	111100	253080263	1924	1924	1924	1924	63
510	20231222	111000	252959051	1924	1924	1924	1924	0
511	20231222	110900	252959051	1924	1924	1924	1924	64
512	20231222	110800	252835915	1924	1924	1925	1924	218
513	20231222	110700	252416333	1925	1925	1925	1925	0
514	20231222	110600	252416333	1925	1925	1925	1925	1
515	20231222	110500	252414408	1924	1924	1924	1924	221
516	20231222	110400	251989204	1924	1924	1924	1924	0
517	20231222	110300	251989204	1924	1924	1924	1924	2
518	20231222	110200	251985356	1924	1924	1924	1924	2
519	20231222	110100	251981508	1924	1924	1924	1924	83
520	20231222	110000	251821816	1925	1925	1925	1925	0
521	20231222	105900	251821816	1925	1925	1925	1925	0
522	20231222	105800	251821816	1925	1925	1925	1925	0
523	20231222	105700	251821816	1925	1925	1925	1925	0
524	20231222	105600	251821816	1925	1925	1925	1925	0
525	20231222	105500	251821816	1925	1925	1925	1925	0
526	20231222	105400	251821816	1925	1925	1925	1925	153
527	20231222	105300	251527291	1925	1925	1925	1925	2
528	20231222	105200	251523441	1925	1925	1925	1925	0
529	20231222	105100	251523441	1925	1925	1925	1925	0
530	20231222	105000	251523441	1925	1926	1926	1925	1293
531	20231222	104900	249033124	1926	1926	1926	1926	500
532	20231222	104800	248070124	1924	1924	1924	1924	0
533	20231222	104700	248070124	1924	1924	1924	1924	0
534	20231222	104600	248070124	1924	1924	1924	1924	0
535	20231222	104500	248070124	1924	1924	1924	1924	0
536	20231222	104400	248070124	1924	1924	1924	1924	0
537	20231222	104300	248070124	1924	1924	1924	1924	497
538	20231222	104200	247113896	1926	1926	1926	1926	0
539	20231222	104100	247113896	1926	1926	1926	1926	20
540	20231222	104000	247075376	1926	1926	1926	1926	20
541	20231222	103900	247036856	1926	1926	1926	1926	0
542	20231222	103800	247036856	1926	1926	1926	1926	0
543	20231222	103700	247036856	1926	1926	1926	1926	0
544	20231222	103600	247036856	1926	1926	1926	1926	0
545	20231222	103500	247036856	1926	1926	1926	1926	0
546	20231222	103400	247036856	1926	1926	1926	1926	0
547	20231222	103300	247036856	1926	1926	1926	1926	99
548	20231222	103200	246846182	1926	1926	1926	1926	1
549	20231222	103100	246844256	1926	1926	1926	1926	54
550	20231222	103000	246740252	1926	1926	1926	1926	500
551	20231222	102900	245777252	1926	1926	1926	1926	200
552	20231222	102800	245392052	1926	1926	1926	1926	50
553	20231222	102700	245295752	1926	1926	1926	1926	199
554	20231222	102600	244912478	1926	1926	1926	1926	1
555	20231222	102500	244910552	1923	1923	1923	1923	0
556	20231222	102400	244910552	1923	1923	1923	1923	15
557	20231222	102300	244881707	1923	1924	1924	1923	1000
558	20231222	102200	242958657	1923	1923	1923	1923	1
559	20231222	102100	242956734	1923	1923	1923	1923	250
560	20231222	102000	242475984	1923	1923	1923	1923	400
561	20231222	101900	241706784	1922	1922	1922	1922	0
562	20231222	101800	241706784	1922	1922	1922	1922	4
563	20231222	101700	241699096	1922	1924	1924	1922	3550
564	20231222	101600	234872735	1927	1927	1927	1927	0
565	20231222	101500	234872735	1927	1927	1927	1927	0
566	20231222	101400	234872735	1927	1929	1929	1927	1946
567	20231222	101300	231122753	1927	1929	1929	1927	200
568	20231222	101200	230737153	1929	1925	1929	1925	12145
569	20231222	101100	207324563	1924	1924	1924	1924	0
570	20231222	101000	207324563	1924	1924	1924	1924	0
571	20231222	100900	207324563	1924	1924	1924	1924	2
572	20231222	100800	207320715	1923	1923	1923	1923	0
573	20231222	100700	207320715	1923	1923	1923	1923	50
574	20231222	100600	207224565	1925	1925	1925	1925	490
575	20231222	100500	206281315	1925	1925	1925	1925	30
576	20231222	100400	206223565	1925	1925	1925	1925	0
577	20231222	100300	206223565	1925	1925	1925	1925	2
578	20231222	100200	206219715	1923	1923	1923	1923	15
579	20231222	100100	206190870	1923	1923	1923	1923	0
580	20231222	100000	206190870	1923	1923	1923	1923	0
581	20231222	095900	206190870	1923	1924	1924	1923	40
582	20231222	095800	206113930	1925	1925	1925	1925	5140
583	20231222	095700	196219430	1925	1925	1925	1925	705
584	20231222	095600	194862305	1925	1926	1926	1925	1177
585	20231222	095500	192595560	1925	1925	1925	1925	5
586	20231222	095400	192585935	1926	1926	1926	1926	0
587	20231222	095300	192585935	1926	1926	1926	1926	202
588	20231222	095200	192196883	1927	1927	1927	1927	0
589	20231222	095100	192196883	1927	1926	1927	1926	180
590	20231222	095000	191850202	1925	1925	1925	1925	100
591	20231222	094900	191657702	1927	1927	1927	1927	1097
592	20231222	094800	189543783	1927	1927	1928	1927	393
593	20231222	094700	188786461	1927	1928	1928	1927	212
594	20231222	094600	188377936	1927	1927	1928	1926	909
595	20231222	094500	186626302	1928	1928	1928	1928	0
596	20231222	094400	186626302	1928	1928	1928	1928	100
597	20231222	094300	186433502	1929	1929	1929	1929	52
598	20231222	094200	186333194	1928	1926	1928	1926	468
599	20231222	094100	185431039	1927	1927	1927	1927	368
600	20231222	094000	184721903	1927	1928	1928	1927	400
601	20231222	093900	183951102	1931	1922	1931	1922	29836
602	20231222	093800	126506462	1922	1922	1922	1922	127
603	20231222	093700	126262368	1921	1921	1921	1921	223
604	20231222	093600	125833985	1921	1921	1921	1921	30
605	20231222	093500	125776355	1921	1921	1921	1919	140
606	20231222	093400	125507555	1921	1919	1921	1919	2329
607	20231222	093300	121036318	1919	1918	1919	1918	184
608	20231222	093200	120683227	1920	1920	1920	1920	500
609	20231222	093100	119723227	1920	1920	1920	1920	4
610	20231222	093000	119715547	1920	1920	1920	1920	72
611	20231222	092900	119577307	1920	1916	1920	1916	2194
612	20231222	092800	115369067	1916	1916	1916	1916	241
613	20231222	092700	114907311	1913	1914	1914	1913	800
614	20231222	092600	113376692	1914	1914	1914	1914	1000
615	20231222	092500	111462692	1917	1917	1917	1917	0
616	20231222	092400	111462692	1917	1917	1917	1917	0
617	20231222	092300	111462692	1917	1919	1919	1917	113
618	20231222	092200	111246069	1919	1919	1919	1919	2
619	20231222	092100	111242231	1917	1917	1919	1917	4689
620	20231222	092000	102249814	1917	1917	1917	1915	2081
621	20231222	091900	98260859	1917	1917	1917	1916	130
622	20231222	091800	98011669	1917	1910	1918	1905	4040
623	20231222	091700	90309481	1918	1915	1918	1910	6051
624	20231222	091600	78744735	1917	1917	1917	1915	783
625	20231222	091500	77243754	1917	1916	1917	1915	4247
626	20231222	091400	69110215	1917	1917	1917	1917	1515
627	20231222	091300	66205960	1918	1920	1920	1918	81
628	20231222	091200	66050460	1920	1917	1920	1916	8155
629	20231222	091100	50414474	1917	1915	1917	1915	17171
630	20231222	091000	17517423	1915	1910	1915	1910	315
631	20231222	090900	16914203	1915	1910	1915	1910	4686
632	20231222	090800	7963938	1910	1910	1910	1910	21
633	20231222	090700	7923828	1910	1910	1910	1910	0
634	20231222	090600	7923828	1910	1905	1910	1905	1331
635	20231222	090500	5386618	1905	1905	1905	1905	0
636	20231222	090400	5386618	1905	1905	1905	1905	116
637	20231222	090300	5165638	1910	1910	1910	1910	1
638	20231222	090200	5163728	1910	1909	1910	1909	1200
639	20231222	090100	2871928	1904	1904	1904	1904	1
640	20231222	090000	2870024	1903	1903	1904	1903	1508