KissMeData/057680/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193400	887412993	1903	1903	1903	1903	13173
3	20231220	193300	887412993	1903	1903	1903	1903	0
4	20231220	193200	887412993	1903	1903	1903	1903	0
5	20231220	193100	887412993	1903	1903	1903	1903	0
6	20231220	193000	887412993	1903	1903	1903	1903	0
7	20231220	192900	887412993	1903	1903	1903	1903	0
8	20231220	192800	887412993	1903	1903	1903	1903	0
9	20231220	192700	887412993	1903	1903	1903	1903	0
10	20231220	192600	887412993	1903	1903	1903	1903	0
11	20231220	192500	887412993	1903	1903	1903	1903	0
12	20231220	192400	887412993	1903	1903	1903	1903	0
13	20231220	192300	887412993	1903	1903	1903	1903	0
14	20231220	192200	887412993	1903	1903	1903	1903	0
15	20231220	192100	887412993	1903	1903	1903	1903	0
16	20231220	192000	887412993	1903	1903	1903	1903	0
17	20231220	191900	887412993	1903	1903	1903	1903	0
18	20231220	191800	887412993	1903	1903	1903	1903	0
19	20231220	191700	887412993	1903	1903	1903	1903	0
20	20231220	191600	887412993	1903	1903	1903	1903	0
21	20231220	191500	887412993	1903	1903	1903	1903	0
22	20231220	191400	887412993	1903	1903	1903	1903	0
23	20231220	191300	887412993	1903	1903	1903	1903	0
24	20231220	191200	887412993	1903	1903	1903	1903	0
25	20231220	191100	887412993	1903	1903	1903	1903	0
26	20231220	191000	887412993	1903	1903	1903	1903	0
27	20231220	190900	887412993	1903	1903	1903	1903	0
28	20231220	190800	887412993	1903	1903	1903	1903	0
29	20231220	190700	887412993	1903	1903	1903	1903	0
30	20231220	190600	887412993	1903	1903	1903	1903	0
31	20231220	190500	887412993	1903	1903	1903	1903	0
32	20231220	190400	887412993	1903	1903	1903	1903	13173
33	20231220	190300	887412993	1903	1903	1903	1903	0
34	20231220	190200	887412993	1903	1903	1903	1903	0
35	20231220	190100	887412993	1903	1903	1903	1903	0
36	20231220	190000	887412993	1903	1903	1903	1903	0
37	20231220	185900	887412993	1903	1903	1903	1903	0
38	20231220	185800	887412993	1903	1903	1903	1903	0
39	20231220	185700	887412993	1903	1903	1903	1903	0
40	20231220	185600	887412993	1903	1903	1903	1903	0
41	20231220	185500	887412993	1903	1903	1903	1903	0
42	20231220	185400	887412993	1903	1903	1903	1903	0
43	20231220	185300	887412993	1903	1903	1903	1903	0
44	20231220	185200	887412993	1903	1903	1903	1903	0
45	20231220	185100	887412993	1903	1903	1903	1903	0
46	20231220	185000	887412993	1903	1903	1903	1903	0
47	20231220	184900	887412993	1903	1903	1903	1903	0
48	20231220	184800	887412993	1903	1903	1903	1903	0
49	20231220	184700	887412993	1903	1903	1903	1903	0
50	20231220	184600	887412993	1903	1903	1903	1903	0
51	20231220	184500	887412993	1903	1903	1903	1903	0
52	20231220	184400	887412993	1903	1903	1903	1903	0
53	20231220	184300	887412993	1903	1903	1903	1903	0
54	20231220	184200	887412993	1903	1903	1903	1903	0
55	20231220	184100	887412993	1903	1903	1903	1903	0
56	20231220	184000	887412993	1903	1903	1903	1903	0
57	20231220	183900	887412993	1903	1903	1903	1903	0
58	20231220	183800	887412993	1903	1903	1903	1903	0
59	20231220	183700	887412993	1903	1903	1903	1903	0
60	20231220	183600	887412993	1903	1903	1903	1903	0
61	20231220	183500	887412993	1903	1903	1903	1903	0
62	20231220	183400	887412993	1903	1903	1903	1903	13173
63	20231220	183300	887412993	1903	1903	1903	1903	0
64	20231220	183200	887412993	1903	1903	1903	1903	0
65	20231220	183100	887412993	1903	1903	1903	1903	0
66	20231220	183000	887412993	1903	1903	1903	1903	0
67	20231220	182900	887412993	1903	1903	1903	1903	0
68	20231220	182800	887412993	1903	1903	1903	1903	0
69	20231220	182700	887412993	1903	1903	1903	1903	0
70	20231220	182600	887412993	1903	1903	1903	1903	0
71	20231220	182500	887412993	1903	1903	1903	1903	0
72	20231220	182400	887412993	1903	1903	1903	1903	0
73	20231220	182300	887412993	1903	1903	1903	1903	0
74	20231220	182200	887412993	1903	1903	1903	1903	0
75	20231220	182100	887412993	1903	1903	1903	1903	0
76	20231220	182000	887412993	1903	1903	1903	1903	0
77	20231220	181900	887412993	1903	1903	1903	1903	0
78	20231220	181800	887412993	1903	1903	1903	1903	0
79	20231220	181700	887412993	1903	1903	1903	1903	0
80	20231220	181600	887412993	1903	1903	1903	1903	0
81	20231220	181500	887412993	1903	1903	1903	1903	0
82	20231220	181400	887412993	1903	1903	1903	1903	0
83	20231220	181300	887412993	1903	1903	1903	1903	0
84	20231220	181200	887412993	1903	1903	1903	1903	0
85	20231220	181100	887412993	1903	1903	1903	1903	0
86	20231220	181000	887412993	1903	1903	1903	1903	0
87	20231220	180900	887412993	1903	1903	1903	1903	0
88	20231220	180800	887412993	1903	1903	1903	1903	0
89	20231220	180700	887412993	1903	1903	1903	1903	0
90	20231220	180600	887412993	1903	1903	1903	1903	0
91	20231220	180500	887412993	1903	1903	1903	1903	0
92	20231220	180400	887412993	1903	1903	1903	1903	13173
93	20231220	180300	887412993	1903	1903	1903	1903	0
94	20231220	180200	887412993	1903	1903	1903	1903	0
95	20231220	180100	887412993	1903	1903	1903	1903	0
96	20231220	180000	887412993	1903	1903	1903	1903	0
97	20231220	175900	887412993	1903	1903	1903	1903	0
98	20231220	175800	887412993	1903	1903	1903	1903	0
99	20231220	175700	887412993	1903	1903	1903	1903	0
100	20231220	175600	887412993	1903	1903	1903	1903	0
101	20231220	175500	887412993	1903	1903	1903	1903	0
102	20231220	175400	887412993	1903	1903	1903	1903	0
103	20231220	175300	887412993	1903	1903	1903	1903	0
104	20231220	175200	887412993	1903	1903	1903	1903	0
105	20231220	175100	887412993	1903	1903	1903	1903	0
106	20231220	175000	887412993	1903	1903	1903	1903	0
107	20231220	174900	887412993	1903	1903	1903	1903	0
108	20231220	174800	887412993	1903	1903	1903	1903	0
109	20231220	174700	887412993	1903	1903	1903	1903	0
110	20231220	174600	887412993	1903	1903	1903	1903	0
111	20231220	174500	887412993	1903	1903	1903	1903	0
112	20231220	174400	887412993	1903	1903	1903	1903	0
113	20231220	174300	887412993	1903	1903	1903	1903	0
114	20231220	174200	887412993	1903	1903	1903	1903	0
115	20231220	174100	887412993	1903	1903	1903	1903	0
116	20231220	174000	887412993	1903	1903	1903	1903	0
117	20231220	173900	887412993	1903	1903	1903	1903	0
118	20231220	173800	887412993	1903	1903	1903	1903	0
119	20231220	173700	887412993	1903	1903	1903	1903	0
120	20231220	173600	887412993	1903	1903	1903	1903	0
121	20231220	173500	887412993	1903	1903	1903	1903	0
122	20231220	173400	887412993	1903	1903	1903	1903	13173
123	20231220	173300	887412993	1903	1903	1903	1903	0
124	20231220	173200	887412993	1903	1903	1903	1903	0
125	20231220	173100	887412993	1903	1903	1903	1903	0
126	20231220	173000	887412993	1903	1903	1903	1903	0
127	20231220	172900	887412993	1903	1903	1903	1903	0
128	20231220	172800	887412993	1903	1903	1903	1903	0
129	20231220	172700	887412993	1903	1903	1903	1903	0
130	20231220	172600	887412993	1903	1903	1903	1903	0
131	20231220	172500	887412993	1903	1903	1903	1903	0
132	20231220	172400	887412993	1903	1903	1903	1903	0
133	20231220	172300	887412993	1903	1903	1903	1903	0
134	20231220	172200	887412993	1903	1903	1903	1903	0
135	20231220	172100	887412993	1903	1903	1903	1903	0
136	20231220	172000	887412993	1903	1903	1903	1903	0
137	20231220	171900	887412993	1903	1903	1903	1903	0
138	20231220	171800	887412993	1903	1903	1903	1903	0
139	20231220	171700	887412993	1903	1903	1903	1903	0
140	20231220	171600	887412993	1903	1903	1903	1903	0
141	20231220	171500	887412993	1903	1903	1903	1903	0
142	20231220	171400	887412993	1903	1903	1903	1903	0
143	20231220	171300	887412993	1903	1903	1903	1903	0
144	20231220	171200	887412993	1903	1903	1903	1903	0
145	20231220	171100	887412993	1903	1903	1903	1903	0
146	20231220	171000	887412993	1903	1903	1903	1903	0
147	20231220	170900	887412993	1903	1903	1903	1903	0
148	20231220	170800	887412993	1903	1903	1903	1903	0
149	20231220	170700	887412993	1903	1903	1903	1903	0
150	20231220	170600	887412993	1903	1903	1903	1903	0
151	20231220	170500	887412993	1903	1903	1903	1903	0
152	20231220	170400	887412993	1903	1903	1903	1903	13173
153	20231220	170300	887412993	1903	1903	1903	1903	0
154	20231220	170200	887412993	1903	1903	1903	1903	0
155	20231220	170100	887412993	1903	1903	1903	1903	0
156	20231220	170000	887412993	1903	1903	1903	1903	0
157	20231220	165900	887412993	1903	1903	1903	1903	0
158	20231220	165800	887412993	1903	1903	1903	1903	0
159	20231220	165700	887412993	1903	1903	1903	1903	0
160	20231220	165600	887412993	1903	1903	1903	1903	0
161	20231220	165500	887412993	1903	1903	1903	1903	0
162	20231220	165400	887412993	1903	1903	1903	1903	0
163	20231220	165300	887412993	1903	1903	1903	1903	0
164	20231220	165200	887412993	1903	1903	1903	1903	0
165	20231220	165100	887412993	1903	1903	1903	1903	0
166	20231220	165000	887412993	1903	1903	1903	1903	0
167	20231220	164900	887412993	1903	1903	1903	1903	0
168	20231220	164800	887412993	1903	1903	1903	1903	0
169	20231220	164700	887412993	1903	1903	1903	1903	0
170	20231220	164600	887412993	1903	1903	1903	1903	0
171	20231220	164500	887412993	1903	1903	1903	1903	0
172	20231220	164400	887412993	1903	1903	1903	1903	0
173	20231220	164300	887412993	1903	1903	1903	1903	0
174	20231220	164200	887412993	1903	1903	1903	1903	0
175	20231220	164100	887412993	1903	1903	1903	1903	0
176	20231220	164000	887412993	1903	1903	1903	1903	0
177	20231220	163900	887412993	1903	1903	1903	1903	0
178	20231220	163800	887412993	1903	1903	1903	1903	0
179	20231220	163700	887412993	1903	1903	1903	1903	0
180	20231220	163600	887412993	1903	1903	1903	1903	0
181	20231220	163500	887412993	1903	1903	1903	1903	0
182	20231220	163400	887412993	1903	1903	1903	1903	13173
183	20231220	163300	887412993	1903	1903	1903	1903	0
184	20231220	163200	887412993	1903	1903	1903	1903	0
185	20231220	163100	887412993	1903	1903	1903	1903	0
186	20231220	163000	887412993	1903	1903	1903	1903	0
187	20231220	162900	887412993	1903	1903	1903	1903	0
188	20231220	162800	887412993	1903	1903	1903	1903	0
189	20231220	162700	887412993	1903	1903	1903	1903	0
190	20231220	162600	887412993	1903	1903	1903	1903	0
191	20231220	162500	887412993	1903	1903	1903	1903	0
192	20231220	162400	887412993	1903	1903	1903	1903	0
193	20231220	162300	887412993	1903	1903	1903	1903	0
194	20231220	162200	887412993	1903	1903	1903	1903	0
195	20231220	162100	887412993	1903	1903	1903	1903	0
196	20231220	162000	887412993	1903	1903	1903	1903	0
197	20231220	161900	887412993	1903	1903	1903	1903	0
198	20231220	161800	887412993	1903	1903	1903	1903	0
199	20231220	161700	887412993	1903	1903	1903	1903	0
200	20231220	161600	887412993	1903	1903	1903	1903	0
201	20231220	161500	887412993	1903	1903	1903	1903	0
202	20231220	161400	887412993	1903	1903	1903	1903	0
203	20231220	161300	887412993	1903	1903	1903	1903	0
204	20231220	161200	887412993	1903	1903	1903	1903	0
205	20231220	161100	887412993	1903	1903	1903	1903	0
206	20231220	161000	887412993	1903	1903	1903	1903	0
207	20231220	160900	887412993	1903	1903	1903	1903	0
208	20231220	160800	887412993	1903	1903	1903	1903	0
209	20231220	160700	887412993	1903	1903	1903	1903	0
210	20231220	160600	887412993	1903	1903	1903	1903	0
211	20231220	160500	887412993	1903	1903	1903	1903	0
212	20231220	160400	887412993	1903	1903	1903	1903	13173
213	20231220	160300	887412993	1903	1903	1903	1903	0
214	20231220	160200	887412993	1903	1903	1903	1903	0
215	20231220	160100	887412993	1903	1903	1903	1903	0
216	20231220	160000	887412993	1903	1903	1903	1903	0
217	20231220	155900	887412993	1903	1903	1903	1903	0
218	20231220	155800	887412993	1903	1903	1903	1903	0
219	20231220	155700	887412993	1903	1903	1903	1903	0
220	20231220	155600	887412993	1903	1903	1903	1903	0
221	20231220	155500	887412993	1903	1903	1903	1903	0
222	20231220	155400	887412993	1903	1903	1903	1903	0
223	20231220	155300	887412993	1903	1903	1903	1903	0
224	20231220	155200	887412993	1903	1903	1903	1903	0
225	20231220	155100	887412993	1903	1903	1903	1903	0
226	20231220	155000	887412993	1903	1903	1903	1903	0
227	20231220	154900	887412993	1903	1903	1903	1903	0
228	20231220	154800	887412993	1903	1903	1903	1903	0
229	20231220	154700	887412993	1903	1903	1903	1903	0
230	20231220	154600	887412993	1903	1903	1903	1903	0
231	20231220	154500	887412993	1903	1903	1903	1903	0
232	20231220	154400	887412993	1903	1903	1903	1903	0
233	20231220	154300	887412993	1903	1903	1903	1903	0
234	20231220	154200	887412993	1903	1903	1903	1903	0
235	20231220	154100	887412993	1903	1903	1903	1903	0
236	20231220	154000	887412993	1903	1903	1903	1903	0
237	20231220	153900	887412993	1903	1903	1903	1903	0
238	20231220	153800	887412993	1903	1903	1903	1903	0
239	20231220	153700	887412993	1903	1903	1903	1903	0
240	20231220	153600	887412993	1903	1903	1903	1903	0
241	20231220	153500	887412993	1903	1903	1903	1903	0
242	20231220	153400	887412993	1903	1903	1903	1903	13173
243	20231220	153300	887412993	1903	1903	1903	1903	0
244	20231220	153200	887412993	1903	1903	1903	1903	0
245	20231220	153100	887412993	1903	1903	1903	1903	0
246	20231220	153000	887412993	1903	1903	1903	1903	13173
247	20231220	152900	862344774	1914	1914	1914	1914	0
248	20231220	152800	862344774	1914	1914	1914	1914	0
249	20231220	152700	862344774	1914	1914	1914	1914	0
250	20231220	152600	862344774	1914	1914	1914	1914	0
251	20231220	152500	862344774	1914	1914	1914	1914	0
252	20231220	152400	862344774	1914	1914	1914	1914	0
253	20231220	152300	862344774	1914	1914	1914	1914	0
254	20231220	152200	862344774	1914	1914	1914	1914	0
255	20231220	152100	862344774	1914	1914	1914	1914	0
256	20231220	152000	862344774	1914	1914	1914	1914	0
257	20231220	151900	862344774	1914	1905	1914	1905	2942
258	20231220	151800	856731786	1915	1905	1915	1905	583
259	20231220	151700	855620341	1916	1905	1916	1905	4419
260	20231220	151600	847202124	1905	1906	1906	1905	3100
261	20231220	151500	841296524	1905	1905	1905	1905	31
262	20231220	151400	841237469	1905	1907	1908	1905	470
263	20231220	151300	840341211	1907	1907	1907	1907	76
264	20231220	151200	840196279	1907	1907	1907	1907	0
265	20231220	151100	840196279	1907	1907	1907	1907	0
266	20231220	151000	840196279	1907	1906	1907	1906	2842
267	20231220	150900	834779426	1906	1906	1906	1906	51
268	20231220	150800	834682220	1916	1907	1916	1906	3923
269	20231220	150700	827201276	1907	1917	1917	1907	1061
270	20231220	150600	825174816	1920	1920	1920	1920	0
271	20231220	150500	825174816	1920	1920	1920	1920	0
272	20231220	150400	825174816	1920	1920	1920	1920	0
273	20231220	150300	825174816	1920	1910	1920	1910	5505
274	20231220	150200	814615216	1910	1910	1910	1910	520
275	20231220	150100	813622016	1910	1910	1910	1910	10
276	20231220	150000	813602916	1920	1920	1920	1920	3
277	20231220	145900	813597156	1922	1922	1922	1922	0
278	20231220	145800	813597156	1922	1922	1922	1922	0
279	20231220	145700	813597156	1922	1922	1922	1922	0
280	20231220	145600	813597156	1922	1922	1922	1922	10
281	20231220	145500	813577936	1910	1915	1915	1910	49
282	20231220	145400	813484341	1915	1915	1915	1915	0
283	20231220	145300	813484341	1915	1915	1915	1915	1000
284	20231220	145200	811569341	1915	1915	1915	1915	0
285	20231220	145100	811569341	1915	1915	1915	1915	1
286	20231220	145000	811567426	1923	1923	1923	1923	1000
287	20231220	144900	809644426	1923	1924	1924	1914	2681
288	20231220	144800	804512871	1915	1915	1915	1915	5878
289	20231220	144700	793256501	1925	1925	1925	1925	0
290	20231220	144600	793256501	1925	1919	1925	1911	2003
291	20231220	144500	789420192	1919	1920	1925	1910	10807
292	20231220	144400	768701894	1920	1918	1920	1918	1921
293	20231220	144300	765015200	1915	1915	1915	1915	200
294	20231220	144200	764632200	1915	1915	1915	1915	0
295	20231220	144100	764632200	1915	1915	1915	1915	150
296	20231220	144000	764344950	1918	1918	1918	1918	0
297	20231220	143900	764344950	1918	1918	1918	1918	0
298	20231220	143800	764344950	1918	1918	1918	1918	0
299	20231220	143700	764344950	1918	1918	1918	1918	521
300	20231220	143600	763345672	1919	1919	1919	1919	0
301	20231220	143500	763345672	1919	1919	1919	1919	0
302	20231220	143400	763345672	1919	1919	1919	1919	0
303	20231220	143300	763345672	1919	1919	1919	1919	3
304	20231220	143200	763339915	1914	1914	1914	1914	0
305	20231220	143100	763339915	1914	1914	1914	1914	0
306	20231220	143000	763339915	1914	1914	1914	1914	101
307	20231220	142900	763146601	1914	1913	1914	1913	799
308	20231220	142800	761617648	1911	1911	1911	1911	152
309	20231220	142700	761327176	1911	1911	1911	1911	0
310	20231220	142600	761327176	1911	1911	1911	1911	100
311	20231220	142500	761136076	1911	1911	1911	1911	40
312	20231220	142400	761059636	1913	1913	1913	1913	0
313	20231220	142300	761059636	1913	1913	1913	1913	0
314	20231220	142200	761059636	1913	1912	1913	1910	1017
315	20231220	142100	759114865	1911	1909	1911	1909	5175
316	20231220	142000	749229632	1909	1909	1909	1909	0
317	20231220	141900	749229632	1909	1909	1909	1909	0
318	20231220	141800	749229632	1909	1904	1909	1904	12
319	20231220	141700	749206774	1904	1904	1904	1904	0
320	20231220	141600	749206774	1904	1904	1904	1904	62
321	20231220	141500	749088726	1904	1909	1909	1904	51
322	20231220	141400	748991617	1904	1904	1904	1904	0
323	20231220	141300	748991617	1904	1904	1904	1904	0
324	20231220	141200	748991617	1904	1904	1904	1904	19
325	20231220	141100	748955441	1904	1904	1904	1904	0
326	20231220	141000	748955441	1904	1904	1904	1904	0
327	20231220	140900	748955441	1904	1904	1904	1904	388
328	20231220	140800	748216689	1904	1904	1904	1904	0
329	20231220	140700	748216689	1904	1904	1904	1904	0
330	20231220	140600	748216689	1904	1904	1904	1904	0
331	20231220	140500	748216689	1904	1904	1904	1904	0
332	20231220	140400	748216689	1904	1904	1904	1904	0
333	20231220	140300	748216689	1904	1909	1909	1904	5250
334	20231220	140200	738203745	1909	1909	1909	1909	0
335	20231220	140100	738203745	1909	1909	1909	1909	11470
336	20231220	140000	716307515	1909	1909	1909	1909	0
337	20231220	135900	716307515	1909	1909	1909	1909	25
338	20231220	135800	716259790	1909	1909	1909	1909	6
339	20231220	135700	716248336	1906	1906	1906	1906	0
340	20231220	135600	716248336	1906	1909	1909	1906	2
341	20231220	135500	716244521	1908	1908	1908	1908	1400
342	20231220	135400	713573321	1908	1908	1908	1908	4
343	20231220	135300	713565689	1906	1906	1906	1906	11
344	20231220	135200	713544723	1908	1908	1908	1908	0
345	20231220	135100	713544723	1908	1908	1908	1908	1
346	20231220	135000	713542815	1902	1902	1902	1902	1
347	20231220	134900	713540913	1901	1901	1901	1901	0
348	20231220	134800	713540913	1901	1903	1903	1901	1445
349	20231220	134700	710793754	1909	1909	1909	1909	1
350	20231220	134600	710791845	1909	1909	1909	1909	1
351	20231220	134500	710789936	1901	1901	1901	1901	680
352	20231220	134400	709497256	1901	1906	1906	1901	7800
353	20231220	134300	694656239	1910	1910	1910	1910	1
354	20231220	134200	694654329	1905	1905	1905	1905	3103
355	20231220	134100	688743114	1910	1910	1910	1910	1
356	20231220	134000	688741204	1904	1904	1904	1904	0
357	20231220	133900	688741204	1904	1904	1904	1904	0
358	20231220	133800	688741204	1904	1904	1904	1904	0
359	20231220	133700	688741204	1904	1904	1904	1904	0
360	20231220	133600	688741204	1904	1904	1904	1904	0
361	20231220	133500	688741204	1904	1904	1904	1904	0
362	20231220	133400	688741204	1904	1904	1904	1904	0
363	20231220	133300	688741204	1904	1904	1904	1904	0
364	20231220	133200	688741204	1904	1904	1904	1904	1312
365	20231220	133100	686243156	1911	1911	1911	1911	1
366	20231220	133000	686241245	1904	1904	1904	1904	255
367	20231220	132900	685755725	1904	1904	1904	1904	0
368	20231220	132800	685755725	1904	1904	1904	1904	0
369	20231220	132700	685755725	1904	1905	1911	1904	2209
370	20231220	132600	681536520	1904	1904	1904	1904	0
371	20231220	132500	681536520	1904	1904	1904	1904	0
372	20231220	132400	681536520	1904	1906	1906	1904	1013
373	20231220	132300	679607639	1910	1910	1910	1910	0
374	20231220	132200	679607639	1910	1910	1910	1910	0
375	20231220	132100	679607639	1910	1910	1910	1910	0
376	20231220	132000	679607639	1910	1910	1910	1910	0
377	20231220	131900	679607639	1910	1910	1910	1910	0
378	20231220	131800	679607639	1910	1910	1910	1910	7
379	20231220	131700	679594269	1910	1910	1910	1910	0
380	20231220	131600	679594269	1910	1904	1910	1904	2616
381	20231220	131500	674601501	1903	1903	1903	1903	0
382	20231220	131400	674601501	1903	1903	1903	1903	0
383	20231220	131300	674601501	1903	1903	1903	1903	10
384	20231220	131200	674582471	1903	1902	1903	1902	829
385	20231220	131100	673005711	1903	1903	1903	1903	30
386	20231220	131000	672948621	1903	1904	1904	1903	1020
387	20231220	130900	671007146	1909	1909	1909	1909	0
388	20231220	130800	671007146	1909	1909	1909	1909	3
389	20231220	130700	671001419	1905	1906	1909	1905	4475
390	20231220	130600	662475036	1906	1906	1906	1906	31
391	20231220	130500	662415950	1906	1906	1906	1906	5
392	20231220	130400	662406420	1904	1904	1904	1904	0
393	20231220	130300	662406420	1904	1904	1904	1904	0
394	20231220	130200	662406420	1904	1904	1904	1904	65
395	20231220	130100	662282660	1904	1904	1904	1904	30
396	20231220	130000	662225540	1910	1907	1910	1907	6
397	20231220	125900	662214083	1906	1906	1906	1906	0
398	20231220	125800	662214083	1906	1906	1906	1906	0
399	20231220	125700	662214083	1906	1906	1906	1906	213
400	20231220	125600	661808105	1906	1906	1906	1906	1
401	20231220	125500	661806199	1909	1909	1909	1909	0
402	20231220	125400	661806199	1909	1909	1909	1909	20
403	20231220	125300	661768019	1909	1909	1909	1909	0
404	20231220	125200	661768019	1909	1909	1909	1909	52
405	20231220	125100	661668751	1911	1902	1911	1902	664
406	20231220	125000	660405714	1901	1901	1901	1901	0
407	20231220	124900	660405714	1901	1901	1901	1901	0
408	20231220	124800	660405714	1901	1901	1901	1901	0
409	20231220	124700	660405714	1901	1912	1912	1901	1039
410	20231220	124600	658425141	1912	1904	1912	1901	8493
411	20231220	124500	642269063	1904	1904	1904	1904	0
412	20231220	124400	642269063	1904	1904	1904	1904	848
413	20231220	124300	640654471	1904	1904	1904	1904	0
414	20231220	124200	640654471	1904	1904	1904	1904	0
415	20231220	124100	640654471	1904	1904	1904	1903	1064
416	20231220	124000	638628693	1906	1906	1906	1906	8
417	20231220	123900	638613445	1906	1906	1906	1906	83
418	20231220	123800	638455247	1906	1906	1906	1906	409
419	20231220	123700	637675693	1905	1906	1906	1905	2114
420	20231220	123600	633648513	1906	1908	1908	1906	5317
421	20231220	123500	623506972	1913	1913	1913	1913	0
422	20231220	123400	623506972	1913	1913	1913	1913	0
423	20231220	123300	623506972	1913	1913	1913	1913	4
424	20231220	123200	623499320	1913	1913	1913	1913	0
425	20231220	123100	623499320	1913	1913	1913	1913	0
426	20231220	123000	623499320	1913	1913	1913	1913	6
427	20231220	122900	623487842	1909	1909	1909	1909	0
428	20231220	122800	623487842	1909	1909	1909	1909	0
429	20231220	122700	623487842	1909	1909	1909	1909	0
430	20231220	122600	623487842	1909	1909	1909	1909	0
431	20231220	122500	623487842	1909	1909	1909	1909	0
432	20231220	122400	623487842	1909	1909	1909	1909	0
433	20231220	122300	623487842	1909	1909	1909	1909	1197
434	20231220	122200	621202769	1909	1909	1909	1909	0
435	20231220	122100	621202769	1909	1909	1909	1909	251
436	20231220	122000	620723610	1914	1914	1914	1914	1
437	20231220	121900	620721696	1909	1909	1909	1909	40
438	20231220	121800	620645336	1912	1912	1912	1912	24
439	20231220	121700	620599448	1912	1912	1912	1912	0
440	20231220	121600	620599448	1912	1912	1912	1912	100
441	20231220	121500	620408248	1912	1911	1912	1911	186
442	20231220	121400	620052801	1908	1908	1908	1908	5
443	20231220	121300	620043261	1908	1908	1908	1908	1000
444	20231220	121200	618135261	1907	1907	1907	1907	0
445	20231220	121100	618135261	1907	1913	1913	1907	2856
446	20231220	121000	612681196	1914	1916	1916	1914	651
447	20231220	120900	611434414	1919	1919	1919	1919	0
448	20231220	120800	611434414	1919	1919	1919	1919	0
449	20231220	120700	611434414	1919	1919	1919	1919	0
450	20231220	120600	611434414	1919	1919	1919	1919	0
451	20231220	120500	611434414	1919	1919	1919	1919	0
452	20231220	120400	611434414	1919	1919	1919	1919	0
453	20231220	120300	611434414	1919	1919	1919	1919	100
454	20231220	120200	611242514	1916	1916	1916	1916	0
455	20231220	120100	611242514	1916	1917	1917	1916	2247
456	20231220	120000	606935465	1918	1918	1918	1918	475
457	20231220	115900	606024415	1918	1918	1918	1918	238
458	20231220	115800	605567931	1918	1918	1918	1918	0
459	20231220	115700	605567931	1918	1918	1918	1918	0
460	20231220	115600	605567931	1918	1921	1921	1918	3118
461	20231220	115500	599583026	1922	1922	1922	1922	509
462	20231220	115400	598604728	1923	1923	1923	1923	4753
463	20231220	115300	589464709	1923	1923	1923	1923	0
464	20231220	115200	589464709	1923	1924	1924	1923	1334
465	20231220	115100	586898413	1924	1924	1924	1924	1
466	20231220	115000	586896489	1931	1930	1931	1930	35
467	20231220	114900	586828924	1931	1931	1931	1931	0
468	20231220	114800	586828924	1931	1931	1931	1931	0
469	20231220	114700	586828924	1931	1931	1931	1931	0
470	20231220	114600	586828924	1931	1924	1931	1923	570
471	20231220	114500	585732768	1924	1924	1924	1924	3557
472	20231220	114400	578889100	1923	1923	1923	1923	7267
473	20231220	114300	564914659	1932	1923	1932	1923	6399
474	20231220	114200	552583372	1932	1932	1932	1932	500
475	20231220	114100	551617372	1933	1933	1933	1933	10
476	20231220	114000	551598042	1933	1931	1933	1931	51
477	20231220	113900	551499559	1931	1930	1931	1930	8896
478	20231220	113800	534322923	1930	1930	1930	1930	1300
479	20231220	113700	531813923	1926	1928	1930	1926	3600
480	20231220	113600	524868181	1930	1931	1931	1930	1801
481	20231220	113500	521390850	1931	1932	1933	1931	802
482	20231220	113400	519841685	1931	1931	1931	1931	617
483	20231220	113300	518650258	1931	1931	1931	1931	0
484	20231220	113200	518650258	1931	1931	1931	1931	580
485	20231220	113100	517530278	1931	1928	1931	1928	4933
486	20231220	113000	508013135	1928	1927	1928	1927	200
487	20231220	112900	507627653	1928	1927	1928	1927	8342
488	20231220	112800	491548577	1928	1928	1928	1928	0
489	20231220	112700	491548577	1928	1928	1928	1928	0
490	20231220	112600	491548577	1928	1927	1928	1927	2000
491	20231220	112500	487694327	1928	1928	1928	1928	0
492	20231220	112400	487694327	1928	1928	1928	1928	0
493	20231220	112300	487694327	1928	1928	1928	1928	0
494	20231220	112200	487694327	1928	1928	1928	1928	174
495	20231220	112100	487358855	1928	1926	1928	1926	6000
496	20231220	112000	475797308	1926	1926	1926	1926	0
497	20231220	111900	475797308	1926	1926	1926	1926	0
498	20231220	111800	475797308	1926	1926	1926	1926	7
499	20231220	111700	475783826	1927	1927	1927	1927	0
500	20231220	111600	475783826	1927	1927	1927	1927	0
501	20231220	111500	475783826	1927	1920	1927	1919	617
502	20231220	111400	474599222	1928	1921	1928	1921	196
503	20231220	111300	474221348	1921	1926	1928	1921	15690
504	20231220	111200	444010117	1926	1925	1926	1924	3035
505	20231220	111100	438167215	1924	1924	1924	1924	3646
506	20231220	111000	431152311	1923	1922	1923	1922	1106
507	20231220	110900	429025482	1922	1918	1922	1918	8164
508	20231220	110800	413361190	1917	1910	1917	1910	10088
509	20231220	110700	394031721	1909	1913	1914	1909	24
510	20231220	110600	393985891	1910	1908	1913	1905	14330
511	20231220	110500	366611943	1908	1908	1908	1908	1962
512	20231220	110400	362868447	1905	1905	1905	1905	0
513	20231220	110300	362868447	1905	1905	1905	1905	1
514	20231220	110200	362866542	1905	1905	1905	1905	1005
515	20231220	110100	360952017	1904	1904	1904	1904	1
516	20231220	110000	360950113	1908	1908	1908	1908	0
517	20231220	105900	360950113	1908	1908	1908	1908	300
518	20231220	105800	360377713	1909	1909	1909	1909	0
519	20231220	105700	360377713	1909	1909	1909	1909	0
520	20231220	105600	360377713	1909	1908	1909	1908	611
521	20231220	105500	359211458	1908	1908	1908	1908	0
522	20231220	105400	359211458	1908	1908	1908	1908	0
523	20231220	105300	359211458	1908	1908	1908	1908	5000
524	20231220	105200	349671458	1908	1903	1908	1903	1001
525	20231220	105100	347766550	1905	1905	1905	1905	80
526	20231220	105000	347614150	1908	1908	1908	1908	545
527	20231220	104900	346574290	1908	1908	1908	1908	0
528	20231220	104800	346574290	1908	1908	1908	1908	0
529	20231220	104700	346574290	1908	1908	1908	1908	10
530	20231220	104600	346555210	1907	1907	1907	1907	480
531	20231220	104500	345639850	1907	1904	1907	1903	1600
532	20231220	104400	342592256	1907	1907	1907	1907	0
533	20231220	104300	342592256	1907	1904	1907	1904	61
534	20231220	104200	342476109	1904	1904	1904	1904	0
535	20231220	104100	342476109	1904	1904	1904	1904	1
536	20231220	104000	342474205	1904	1905	1905	1904	665
537	20231220	103900	341207945	1908	1908	1908	1908	0
538	20231220	103800	341207945	1908	1908	1908	1908	0
539	20231220	103700	341207945	1908	1908	1908	1908	0
540	20231220	103600	341207945	1908	1908	1908	1908	0
541	20231220	103500	341207945	1908	1908	1908	1908	1
542	20231220	103400	341206037	1904	1904	1904	1904	3200
543	20231220	103300	335113237	1909	1909	1909	1909	50
544	20231220	103200	335017787	1909	1909	1909	1909	3
545	20231220	103100	335012060	1908	1909	1909	1908	463
546	20231220	103000	334128458	1909	1906	1909	1906	86
547	20231220	102900	333964536	1908	1908	1908	1908	0
548	20231220	102800	333964536	1908	1908	1908	1908	0
549	20231220	102700	333964536	1908	1908	1908	1908	66
550	20231220	102600	333838608	1909	1909	1909	1909	0
551	20231220	102500	333838608	1909	1909	1909	1909	0
552	20231220	102400	333838608	1909	1909	1909	1909	0
553	20231220	102300	333838608	1909	1909	1909	1909	0
554	20231220	102200	333838608	1909	1909	1909	1909	0
555	20231220	102100	333838608	1909	1909	1909	1909	199
556	20231220	102000	333458717	1910	1910	1910	1910	11
557	20231220	101900	333437707	1909	1904	1909	1904	7101
558	20231220	101800	319915903	1904	1904	1904	1904	1468
559	20231220	101700	317120831	1904	1904	1904	1904	0
560	20231220	101600	317120831	1904	1904	1904	1904	3368
561	20231220	101500	310708159	1902	1902	1902	1902	0
562	20231220	101400	310708159	1902	1902	1902	1902	1000
563	20231220	101300	308806159	1902	1909	1909	1902	2434
564	20231220	101200	304171914	1910	1910	1910	1910	0
565	20231220	101100	304171914	1910	1910	1910	1910	0
566	20231220	101000	304171914	1910	1910	1910	1910	1
567	20231220	100900	304170004	1907	1907	1907	1907	0
568	20231220	100800	304170004	1907	1907	1907	1907	61
569	20231220	100700	304053677	1905	1906	1906	1905	88
570	20231220	100600	303885954	1905	1905	1905	1905	0
571	20231220	100500	303885954	1905	1905	1905	1905	0
572	20231220	100400	303885954	1905	1899	1905	1899	4814
573	20231220	100300	294720490	1899	1892	1899	1887	8147
574	20231220	100200	279319214	1892	1902	1902	1892	147
575	20231220	100100	279041080	1892	1892	1892	1892	100
576	20231220	100000	278851880	1906	1906	1906	1906	0
577	20231220	095900	278851880	1906	1906	1906	1906	0
578	20231220	095800	278851880	1906	1906	1906	1906	0
579	20231220	095700	278851880	1906	1898	1906	1888	19014
580	20231220	095600	242875301	1907	1907	1907	1907	0
581	20231220	095500	242875301	1907	1899	1907	1898	876
582	20231220	095400	241211776	1899	1908	1908	1899	491
583	20231220	095300	240279358	1899	1909	1909	1899	17517
584	20231220	095200	206986580	1911	1911	1911	1911	254
585	20231220	095100	206501186	1911	1901	1911	1901	5807
586	20231220	095000	195415905	1901	1901	1901	1901	0
587	20231220	094900	195415905	1901	1909	1909	1901	1512
588	20231220	094800	192535055	1910	1910	1910	1910	4408
589	20231220	094700	184115775	1910	1910	1910	1910	0
590	20231220	094600	184115775	1910	1910	1910	1910	479
591	20231220	094500	183200885	1910	1911	1911	1910	112
592	20231220	094400	182986855	1912	1912	1912	1912	1
593	20231220	094300	182984943	1910	1911	1912	1910	1213
594	20231220	094200	180667607	1912	1909	1912	1909	863
595	20231220	094100	179018164	1909	1908	1909	1908	702
596	20231220	094000	177678747	1907	1907	1907	1907	518
597	20231220	093900	176690921	1907	1907	1907	1907	1
598	20231220	093800	176689014	1907	1907	1907	1907	20
599	20231220	093700	176650874	1908	1908	1908	1908	40
600	20231220	093600	176574554	1908	1907	1908	1900	10329
601	20231220	093500	156937044	1902	1902	1902	1902	0
602	20231220	093400	156937044	1902	1903	1903	1902	2201
603	20231220	093300	152750674	1907	1907	1907	1907	100
604	20231220	093200	152559974	1901	1901	1901	1901	107
605	20231220	093100	152356567	1901	1901	1901	1901	6501
606	20231220	093000	139998166	1908	1908	1908	1908	21
607	20231220	092900	139958098	1908	1901	1908	1901	505
608	20231220	092800	138998058	1901	1901	1901	1901	577
609	20231220	092700	137901181	1901	1903	1903	1901	3600
610	20231220	092600	131057080	1903	1903	1903	1903	701
611	20231220	092500	129723077	1901	1902	1902	1901	1001
612	20231220	092400	127820174	1901	1904	1904	1901	5366
613	20231220	092300	117616059	1903	1908	1908	1903	4958
614	20231220	092200	108169249	1909	1910	1910	1909	289
615	20231220	092100	107617459	1911	1911	1911	1911	150
616	20231220	092000	107330809	1910	1920	1920	1909	1149
617	20231220	091900	105136219	1910	1915	1920	1910	1470
618	20231220	091800	102321926	1914	1915	1915	1914	405
619	20231220	091700	101546474	1914	1914	1914	1914	107
620	20231220	091600	101341676	1923	1923	1923	1923	1012
621	20231220	091500	99395600	1923	1924	1924	1923	692
622	20231220	091400	98064532	1924	1924	1924	1913	550
623	20231220	091300	97008202	1924	1924	1924	1924	400
624	20231220	091200	96238602	1925	1918	1925	1898	9960
625	20231220	091100	77242063	1918	1918	1918	1918	400
626	20231220	091000	76474863	1918	1912	1918	1912	3016
627	20231220	090900	70702070	1914	1913	1914	1913	405
628	20231220	090800	69927073	1913	1912	1914	1900	7107
629	20231220	090700	56341718	1909	1908	1909	1908	2081
630	20231220	090600	52370114	1908	1908	1908	1908	0
631	20231220	090500	52370114	1908	1908	1908	1908	25
632	20231220	090400	52322414	1909	1908	1909	1908	2416
633	20231220	090300	47712291	1909	1906	1910	1906	1981
634	20231220	090200	43933493	1887	1905	1907	1883	6036
635	20231220	090100	32473040	1880	1880	1880	1878	9509
636	20231220	090000	14598135	1880	1907	1907	1880	7708