KissMeData/069140/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	194300	582183231	1923	1923	1923	1923	1622
3	20231226	194200	582183231	1923	1923	1923	1923	0
4	20231226	194100	582183231	1923	1923	1923	1923	0
5	20231226	194000	582183231	1923	1923	1923	1923	0
6	20231226	193900	582183231	1923	1923	1923	1923	0
7	20231226	193800	582183231	1923	1923	1923	1923	0
8	20231226	193700	582183231	1923	1923	1923	1923	0
9	20231226	193600	582183231	1923	1923	1923	1923	0
10	20231226	193500	582183231	1923	1923	1923	1923	0
11	20231226	193400	582183231	1923	1923	1923	1923	0
12	20231226	193300	582183231	1923	1923	1923	1923	0
13	20231226	193200	582183231	1923	1923	1923	1923	0
14	20231226	193100	582183231	1923	1923	1923	1923	0
15	20231226	193000	582183231	1923	1923	1923	1923	0
16	20231226	192900	582183231	1923	1923	1923	1923	0
17	20231226	192800	582183231	1923	1923	1923	1923	0
18	20231226	192700	582183231	1923	1923	1923	1923	0
19	20231226	192600	582183231	1923	1923	1923	1923	0
20	20231226	192500	582183231	1923	1923	1923	1923	0
21	20231226	192400	582183231	1923	1923	1923	1923	0
22	20231226	192300	582183231	1923	1923	1923	1923	0
23	20231226	192200	582183231	1923	1923	1923	1923	0
24	20231226	192100	582183231	1923	1923	1923	1923	0
25	20231226	192000	582183231	1923	1923	1923	1923	0
26	20231226	191900	582183231	1923	1923	1923	1923	0
27	20231226	191800	582183231	1923	1923	1923	1923	0
28	20231226	191700	582183231	1923	1923	1923	1923	0
29	20231226	191600	582183231	1923	1923	1923	1923	0
30	20231226	191500	582183231	1923	1923	1923	1923	0
31	20231226	191400	582183231	1923	1923	1923	1923	0
32	20231226	191300	582183231	1923	1923	1923	1923	1622
33	20231226	191200	582183231	1923	1923	1923	1923	0
34	20231226	191100	582183231	1923	1923	1923	1923	0
35	20231226	191000	582183231	1923	1923	1923	1923	0
36	20231226	190900	582183231	1923	1923	1923	1923	0
37	20231226	190800	582183231	1923	1923	1923	1923	0
38	20231226	190700	582183231	1923	1923	1923	1923	0
39	20231226	190600	582183231	1923	1923	1923	1923	0
40	20231226	190500	582183231	1923	1923	1923	1923	0
41	20231226	190400	582183231	1923	1923	1923	1923	0
42	20231226	190300	582183231	1923	1923	1923	1923	0
43	20231226	190200	582183231	1923	1923	1923	1923	0
44	20231226	190100	582183231	1923	1923	1923	1923	0
45	20231226	190000	582183231	1923	1923	1923	1923	0
46	20231226	185900	582183231	1923	1923	1923	1923	0
47	20231226	185800	582183231	1923	1923	1923	1923	0
48	20231226	185700	582183231	1923	1923	1923	1923	0
49	20231226	185600	582183231	1923	1923	1923	1923	0
50	20231226	185500	582183231	1923	1923	1923	1923	0
51	20231226	185400	582183231	1923	1923	1923	1923	0
52	20231226	185300	582183231	1923	1923	1923	1923	0
53	20231226	185200	582183231	1923	1923	1923	1923	0
54	20231226	185100	582183231	1923	1923	1923	1923	0
55	20231226	185000	582183231	1923	1923	1923	1923	0
56	20231226	184900	582183231	1923	1923	1923	1923	0
57	20231226	184800	582183231	1923	1923	1923	1923	0
58	20231226	184700	582183231	1923	1923	1923	1923	0
59	20231226	184600	582183231	1923	1923	1923	1923	0
60	20231226	184500	582183231	1923	1923	1923	1923	0
61	20231226	184400	582183231	1923	1923	1923	1923	0
62	20231226	184300	582183231	1923	1923	1923	1923	1622
63	20231226	184200	582183231	1923	1923	1923	1923	0
64	20231226	184100	582183231	1923	1923	1923	1923	0
65	20231226	184000	582183231	1923	1923	1923	1923	0
66	20231226	183900	582183231	1923	1923	1923	1923	0
67	20231226	183800	582183231	1923	1923	1923	1923	0
68	20231226	183700	582183231	1923	1923	1923	1923	0
69	20231226	183600	582183231	1923	1923	1923	1923	0
70	20231226	183500	582183231	1923	1923	1923	1923	0
71	20231226	183400	582183231	1923	1923	1923	1923	0
72	20231226	183300	582183231	1923	1923	1923	1923	0
73	20231226	183200	582183231	1923	1923	1923	1923	0
74	20231226	183100	582183231	1923	1923	1923	1923	0
75	20231226	183000	582183231	1923	1923	1923	1923	0
76	20231226	182900	582183231	1923	1923	1923	1923	0
77	20231226	182800	582183231	1923	1923	1923	1923	0
78	20231226	182700	582183231	1923	1923	1923	1923	0
79	20231226	182600	582183231	1923	1923	1923	1923	0
80	20231226	182500	582183231	1923	1923	1923	1923	0
81	20231226	182400	582183231	1923	1923	1923	1923	0
82	20231226	182300	582183231	1923	1923	1923	1923	0
83	20231226	182200	582183231	1923	1923	1923	1923	0
84	20231226	182100	582183231	1923	1923	1923	1923	0
85	20231226	182000	582183231	1923	1923	1923	1923	0
86	20231226	181900	582183231	1923	1923	1923	1923	0
87	20231226	181800	582183231	1923	1923	1923	1923	0
88	20231226	181700	582183231	1923	1923	1923	1923	0
89	20231226	181600	582183231	1923	1923	1923	1923	0
90	20231226	181500	582183231	1923	1923	1923	1923	0
91	20231226	181400	582183231	1923	1923	1923	1923	0
92	20231226	181300	582183231	1923	1923	1923	1923	1622
93	20231226	181200	582183231	1923	1923	1923	1923	0
94	20231226	181100	582183231	1923	1923	1923	1923	0
95	20231226	181000	582183231	1923	1923	1923	1923	0
96	20231226	180900	582183231	1923	1923	1923	1923	0
97	20231226	180800	582183231	1923	1923	1923	1923	0
98	20231226	180700	582183231	1923	1923	1923	1923	0
99	20231226	180600	582183231	1923	1923	1923	1923	0
100	20231226	180500	582183231	1923	1923	1923	1923	0
101	20231226	180400	582183231	1923	1923	1923	1923	0
102	20231226	180300	582183231	1923	1923	1923	1923	0
103	20231226	180200	582183231	1923	1923	1923	1923	0
104	20231226	180100	582183231	1923	1923	1923	1923	0
105	20231226	180000	582183231	1923	1923	1923	1923	0
106	20231226	175900	582183231	1923	1923	1923	1923	0
107	20231226	175800	582183231	1923	1923	1923	1923	0
108	20231226	175700	582183231	1923	1923	1923	1923	0
109	20231226	175600	582183231	1923	1923	1923	1923	0
110	20231226	175500	582183231	1923	1923	1923	1923	0
111	20231226	175400	582183231	1923	1923	1923	1923	0
112	20231226	175300	582183231	1923	1923	1923	1923	0
113	20231226	175200	582183231	1923	1923	1923	1923	0
114	20231226	175100	582183231	1923	1923	1923	1923	0
115	20231226	175000	582183231	1923	1923	1923	1923	0
116	20231226	174900	582183231	1923	1923	1923	1923	0
117	20231226	174800	582183231	1923	1923	1923	1923	0
118	20231226	174700	582183231	1923	1923	1923	1923	0
119	20231226	174600	582183231	1923	1923	1923	1923	0
120	20231226	174500	582183231	1923	1923	1923	1923	0
121	20231226	174400	582183231	1923	1923	1923	1923	0
122	20231226	174300	582183231	1923	1923	1923	1923	1622
123	20231226	174200	582183231	1923	1923	1923	1923	0
124	20231226	174100	582183231	1923	1923	1923	1923	0
125	20231226	174000	582183231	1923	1923	1923	1923	0
126	20231226	173900	582183231	1923	1923	1923	1923	0
127	20231226	173800	582183231	1923	1923	1923	1923	0
128	20231226	173700	582183231	1923	1923	1923	1923	0
129	20231226	173600	582183231	1923	1923	1923	1923	0
130	20231226	173500	582183231	1923	1923	1923	1923	0
131	20231226	173400	582183231	1923	1923	1923	1923	0
132	20231226	173300	582183231	1923	1923	1923	1923	0
133	20231226	173200	582183231	1923	1923	1923	1923	0
134	20231226	173100	582183231	1923	1923	1923	1923	0
135	20231226	173000	582183231	1923	1923	1923	1923	0
136	20231226	172900	582183231	1923	1923	1923	1923	0
137	20231226	172800	582183231	1923	1923	1923	1923	0
138	20231226	172700	582183231	1923	1923	1923	1923	0
139	20231226	172600	582183231	1923	1923	1923	1923	0
140	20231226	172500	582183231	1923	1923	1923	1923	0
141	20231226	172400	582183231	1923	1923	1923	1923	0
142	20231226	172300	582183231	1923	1923	1923	1923	0
143	20231226	172200	582183231	1923	1923	1923	1923	0
144	20231226	172100	582183231	1923	1923	1923	1923	0
145	20231226	172000	582183231	1923	1923	1923	1923	0
146	20231226	171900	582183231	1923	1923	1923	1923	0
147	20231226	171800	582183231	1923	1923	1923	1923	0
148	20231226	171700	582183231	1923	1923	1923	1923	0
149	20231226	171600	582183231	1923	1923	1923	1923	0
150	20231226	171500	582183231	1923	1923	1923	1923	0
151	20231226	171400	582183231	1923	1923	1923	1923	0
152	20231226	171300	582183231	1923	1923	1923	1923	1622
153	20231226	171200	582183231	1923	1923	1923	1923	0
154	20231226	171100	582183231	1923	1923	1923	1923	0
155	20231226	171000	582183231	1923	1923	1923	1923	0
156	20231226	170900	582183231	1923	1923	1923	1923	0
157	20231226	170800	582183231	1923	1923	1923	1923	0
158	20231226	170700	582183231	1923	1923	1923	1923	0
159	20231226	170600	582183231	1923	1923	1923	1923	0
160	20231226	170500	582183231	1923	1923	1923	1923	0
161	20231226	170400	582183231	1923	1923	1923	1923	0
162	20231226	170300	582183231	1923	1923	1923	1923	0
163	20231226	170200	582183231	1923	1923	1923	1923	0
164	20231226	170100	582183231	1923	1923	1923	1923	0
165	20231226	170000	582183231	1923	1923	1923	1923	0
166	20231226	165900	582183231	1923	1923	1923	1923	0
167	20231226	165800	582183231	1923	1923	1923	1923	0
168	20231226	165700	582183231	1923	1923	1923	1923	0
169	20231226	165600	582183231	1923	1923	1923	1923	0
170	20231226	165500	582183231	1923	1923	1923	1923	0
171	20231226	165400	582183231	1923	1923	1923	1923	0
172	20231226	165300	582183231	1923	1923	1923	1923	0
173	20231226	165200	582183231	1923	1923	1923	1923	0
174	20231226	165100	582183231	1923	1923	1923	1923	0
175	20231226	165000	582183231	1923	1923	1923	1923	0
176	20231226	164900	582183231	1923	1923	1923	1923	0
177	20231226	164800	582183231	1923	1923	1923	1923	0
178	20231226	164700	582183231	1923	1923	1923	1923	0
179	20231226	164600	582183231	1923	1923	1923	1923	0
180	20231226	164500	582183231	1923	1923	1923	1923	0
181	20231226	164400	582183231	1923	1923	1923	1923	0
182	20231226	164300	582183231	1923	1923	1923	1923	1622
183	20231226	164200	582183231	1923	1923	1923	1923	0
184	20231226	164100	582183231	1923	1923	1923	1923	0
185	20231226	164000	582183231	1923	1923	1923	1923	0
186	20231226	163900	582183231	1923	1923	1923	1923	0
187	20231226	163800	582183231	1923	1923	1923	1923	0
188	20231226	163700	582183231	1923	1923	1923	1923	0
189	20231226	163600	582183231	1923	1923	1923	1923	0
190	20231226	163500	582183231	1923	1923	1923	1923	0
191	20231226	163400	582183231	1923	1923	1923	1923	0
192	20231226	163300	582183231	1923	1923	1923	1923	0
193	20231226	163200	582183231	1923	1923	1923	1923	0
194	20231226	163100	582183231	1923	1923	1923	1923	0
195	20231226	163000	582183231	1923	1923	1923	1923	0
196	20231226	162900	582183231	1923	1923	1923	1923	0
197	20231226	162800	582183231	1923	1923	1923	1923	0
198	20231226	162700	582183231	1923	1923	1923	1923	0
199	20231226	162600	582183231	1923	1923	1923	1923	0
200	20231226	162500	582183231	1923	1923	1923	1923	0
201	20231226	162400	582183231	1923	1923	1923	1923	0
202	20231226	162300	582183231	1923	1923	1923	1923	0
203	20231226	162200	582183231	1923	1923	1923	1923	0
204	20231226	162100	582183231	1923	1923	1923	1923	0
205	20231226	162000	582183231	1923	1923	1923	1923	0
206	20231226	161900	582183231	1923	1923	1923	1923	0
207	20231226	161800	582183231	1923	1923	1923	1923	0
208	20231226	161700	582183231	1923	1923	1923	1923	0
209	20231226	161600	582183231	1923	1923	1923	1923	0
210	20231226	161500	582183231	1923	1923	1923	1923	0
211	20231226	161400	582183231	1923	1923	1923	1923	0
212	20231226	161300	582183231	1923	1923	1923	1923	1622
213	20231226	161200	582183231	1923	1923	1923	1923	0
214	20231226	161100	582183231	1923	1923	1923	1923	0
215	20231226	161000	582183231	1923	1923	1923	1923	0
216	20231226	160900	582183231	1923	1923	1923	1923	0
217	20231226	160800	582183231	1923	1923	1923	1923	0
218	20231226	160700	582183231	1923	1923	1923	1923	0
219	20231226	160600	582183231	1923	1923	1923	1923	0
220	20231226	160500	582183231	1923	1923	1923	1923	0
221	20231226	160400	582183231	1923	1923	1923	1923	0
222	20231226	160300	582183231	1923	1923	1923	1923	0
223	20231226	160200	582183231	1923	1923	1923	1923	0
224	20231226	160100	582183231	1923	1923	1923	1923	0
225	20231226	160000	582183231	1923	1923	1923	1923	0
226	20231226	155900	582183231	1923	1923	1923	1923	0
227	20231226	155800	582183231	1923	1923	1923	1923	0
228	20231226	155700	582183231	1923	1923	1923	1923	0
229	20231226	155600	582183231	1923	1923	1923	1923	0
230	20231226	155500	582183231	1923	1923	1923	1923	0
231	20231226	155400	582183231	1923	1923	1923	1923	0
232	20231226	155300	582183231	1923	1923	1923	1923	0
233	20231226	155200	582183231	1923	1923	1923	1923	0
234	20231226	155100	582183231	1923	1923	1923	1923	0
235	20231226	155000	582183231	1923	1923	1923	1923	0
236	20231226	154900	582183231	1923	1923	1923	1923	0
237	20231226	154800	582183231	1923	1923	1923	1923	0
238	20231226	154700	582183231	1923	1923	1923	1923	0
239	20231226	154600	582183231	1923	1923	1923	1923	0
240	20231226	154500	582183231	1923	1923	1923	1923	0
241	20231226	154400	582183231	1923	1923	1923	1923	0
242	20231226	154300	582183231	1923	1923	1923	1923	1622
243	20231226	154200	582183231	1923	1923	1923	1923	0
244	20231226	154100	582183231	1923	1923	1923	1923	0
245	20231226	154000	582183231	1923	1923	1923	1923	0
246	20231226	153900	582183231	1923	1923	1923	1923	0
247	20231226	153800	582183231	1923	1923	1923	1923	0
248	20231226	153700	582183231	1923	1923	1923	1923	0
249	20231226	153600	582183231	1923	1923	1923	1923	0
250	20231226	153500	582183231	1923	1923	1923	1923	0
251	20231226	153400	582183231	1923	1923	1923	1923	0
252	20231226	153300	582183231	1923	1923	1923	1923	0
253	20231226	153200	582183231	1923	1923	1923	1923	0
254	20231226	153100	582183231	1923	1923	1923	1923	0
255	20231226	153000	582183231	1923	1923	1923	1923	1622
256	20231226	152900	579064125	1930	1930	1930	1930	0
257	20231226	152800	579064125	1930	1930	1930	1930	0
258	20231226	152700	579064125	1930	1930	1930	1930	0
259	20231226	152600	579064125	1930	1930	1930	1930	0
260	20231226	152500	579064125	1930	1930	1930	1930	0
261	20231226	152400	579064125	1930	1930	1930	1930	0
262	20231226	152300	579064125	1930	1930	1930	1930	0
263	20231226	152200	579064125	1930	1930	1930	1930	0
264	20231226	152100	579064125	1930	1930	1930	1930	0
265	20231226	152000	579064125	1930	1930	1930	1930	0
266	20231226	151900	579064125	1930	1930	1930	1930	2
267	20231226	151800	579060265	1927	1930	1930	1927	22
268	20231226	151700	579017865	1930	1930	1930	1930	2
269	20231226	151600	579014005	1924	1924	1924	1924	123
270	20231226	151500	578777353	1925	1925	1925	1925	2
271	20231226	151400	578773503	1926	1925	1930	1925	504
272	20231226	151300	577801300	1922	1920	1922	1919	3620
273	20231226	151200	570845164	1921	1925	1930	1921	488
274	20231226	151100	569906765	1925	1927	1927	1922	806
275	20231226	151000	568355629	1927	1937	1937	1927	3892
276	20231226	150900	560844948	1937	1938	1944	1937	3
277	20231226	150800	560839129	1944	1938	1944	1938	45
278	20231226	150700	560751661	1945	1938	1945	1938	441
279	20231226	150600	559894276	1944	1937	1944	1937	102
280	20231226	150500	559696694	1944	1937	1944	1937	27
281	20231226	150400	559644387	1937	1935	1937	1935	49
282	20231226	150300	559549478	1937	1934	1937	1934	3
283	20231226	150200	559543672	1937	1933	1937	1933	1024
284	20231226	150100	557564276	1933	1934	1937	1933	57
285	20231226	150000	557454090	1937	1934	1937	1934	2
286	20231226	145900	557450219	1937	1934	1937	1934	2
287	20231226	145800	557446348	1937	1934	1937	1934	2
288	20231226	145700	557442477	1937	1934	1937	1934	2
289	20231226	145600	557438606	1937	1934	1937	1934	2
290	20231226	145500	557434735	1937	1934	1937	1934	2
291	20231226	145400	557430864	1937	1934	1937	1934	2
292	20231226	145300	557426993	1933	1936	1937	1933	191
293	20231226	145200	557057689	1937	1937	1937	1937	2
294	20231226	145100	557053815	1936	1936	1937	1936	3
295	20231226	145000	557048006	1937	1936	1937	1936	142
296	20231226	144900	556772954	1944	1936	1944	1936	2
297	20231226	144800	556769074	1945	1936	1945	1936	2
298	20231226	144700	556765193	1945	1936	1945	1936	2
299	20231226	144600	556761312	1945	1936	1945	1936	2
300	20231226	144500	556757431	1947	1936	1947	1936	2
301	20231226	144400	556753548	1947	1936	1947	1936	4
302	20231226	144300	556745793	1947	1938	1947	1938	2
303	20231226	144200	556741908	1938	1938	1947	1938	4
304	20231226	144100	556734147	1938	1936	1948	1936	54
305	20231226	144000	556629047	1947	1937	1947	1937	2
306	20231226	143900	556625163	1947	1937	1947	1937	2
307	20231226	143800	556621279	1948	1937	1948	1937	2
308	20231226	143700	556617394	1949	1935	1949	1935	12
309	20231226	143600	556594034	1950	1935	1950	1935	256
310	20231226	143500	556094896	1935	1946	1950	1935	4890
311	20231226	143400	546574084	1945	1942	1948	1942	154
312	20231226	143300	546274955	1942	1934	1942	1934	821
313	20231226	143200	544681302	1941	1934	1941	1934	2
314	20231226	143100	544677427	1933	1937	1941	1933	441
315	20231226	143000	543824166	1936	1937	1941	1936	62
316	20231226	142900	543704128	1941	1936	1941	1936	3
317	20231226	142800	543698314	1941	1936	1941	1936	2
318	20231226	142700	543694437	1935	1935	1941	1935	204
319	20231226	142600	543298696	1940	1934	1941	1934	37
320	20231226	142500	543226933	1941	1934	1941	1934	2
321	20231226	142400	543223058	1941	1933	1941	1933	3
322	20231226	142300	543217250	1941	1932	1941	1932	45
323	20231226	142200	543129931	1941	1941	1941	1932	23
324	20231226	142100	543085306	1941	1932	1941	1932	152
325	20231226	142000	542790538	1940	1931	1940	1931	3
326	20231226	141900	542784727	1931	1931	1931	1931	2554
327	20231226	141800	537852953	1940	1931	1940	1931	102
328	20231226	141700	537655091	1930	1931	1942	1930	1503
329	20231226	141600	534753283	1931	1932	1943	1931	8
330	20231226	141500	534737810	1931	1931	1943	1931	1085
331	20231226	141400	532642660	1932	1932	1932	1930	5444
332	20231226	141300	522134417	1932	1937	1937	1932	4385
333	20231226	141200	513651585	1956	1942	1956	1937	2602
334	20231226	141100	508609451	1944	1944	1944	1944	2
335	20231226	141000	508605563	1944	1944	1944	1944	2
336	20231226	140900	508601675	1944	1944	1944	1944	2
337	20231226	140800	508597787	1942	1944	1944	1942	502
338	20231226	140700	507622899	1943	1945	1945	1943	43
339	20231226	140600	507539346	1944	1943	1945	1943	112
340	20231226	140500	507321676	1943	1943	1943	1943	2
341	20231226	140400	507317790	1943	1945	1945	1943	13
342	20231226	140300	507292527	1944	1952	1952	1944	5125
343	20231226	140200	497308627	1956	1960	1960	1956	2304
344	20231226	140100	492799318	1960	1961	1961	1960	1908
345	20231226	140000	489057826	1961	1957	1964	1957	7142
346	20231226	135900	475073075	1956	1956	1956	1956	2
347	20231226	135800	475069163	1954	1954	1954	1954	2
348	20231226	135700	475065255	1956	1953	1956	1950	1002
349	20231226	135600	473111193	1957	1957	1957	1957	389
350	20231226	135500	472349920	1957	1953	1957	1953	302
351	20231226	135400	471758914	1953	1953	1953	1953	2
352	20231226	135300	471755008	1953	1953	1953	1949	2630
353	20231226	135200	466625802	1957	1955	1957	1955	2
354	20231226	135100	466621890	1957	1954	1957	1954	2
355	20231226	135000	466617979	1958	1954	1958	1954	2
356	20231226	134900	466614067	1958	1953	1958	1953	1804
357	20231226	134800	463082044	1958	1953	1958	1953	2
358	20231226	134700	463078133	1958	1949	1958	1949	3
359	20231226	134600	463072273	1958	1953	1958	1953	2
360	20231226	134500	463068362	1958	1953	1958	1953	1406
361	20231226	134400	460316518	1956	1950	1956	1949	3053
362	20231226	134300	454350374	1950	1950	1950	1950	3
363	20231226	134200	454344524	1950	1950	1950	1950	6
364	20231226	134100	454332824	1950	1950	1950	1950	2
365	20231226	134000	454328924	1950	1948	1950	1948	202
366	20231226	133900	453935424	1948	1948	1950	1948	25
367	20231226	133800	453886718	1948	1949	1950	1948	72
368	20231226	133700	453746432	1950	1950	1950	1950	2
369	20231226	133600	453742532	1950	1948	1950	1948	45
370	20231226	133500	453654865	1949	1949	1949	1949	2
371	20231226	133400	453650967	1949	1950	1950	1949	42
372	20231226	133300	453569097	1952	1952	1952	1952	2
373	20231226	133200	453565193	1952	1952	1952	1952	2
374	20231226	133100	453561289	1952	1952	1952	1952	2
375	20231226	133000	453557385	1952	1950	1952	1950	397
376	20231226	132900	452783169	1950	1950	1950	1950	22
377	20231226	132800	452740269	1950	1950	1950	1950	3
378	20231226	132700	452734419	1950	1950	1950	1950	2
379	20231226	132600	452730519	1950	1949	1950	1946	1030
380	20231226	132500	450725974	1950	1950	1950	1950	2
381	20231226	132400	450722074	1949	1950	1950	1949	18
382	20231226	132300	450686990	1950	1950	1950	1950	10
383	20231226	132200	450667490	1950	1953	1956	1950	781
384	20231226	132100	449143991	1956	1956	1956	1954	210
385	20231226	132000	448733316	1956	1957	1957	1956	90
386	20231226	131900	448557189	1957	1955	1957	1955	1002
387	20231226	131800	446596285	1954	1954	1957	1954	2646
388	20231226	131700	441424169	1955	1955	1955	1955	2
389	20231226	131600	441420259	1955	1955	1955	1955	18
390	20231226	131500	441385069	1955	1952	1955	1952	828
391	20231226	131400	439768807	1953	1955	1955	1952	392
392	20231226	131300	439003199	1955	1955	1955	1955	3
393	20231226	131200	438997334	1955	1954	1955	1954	71
394	20231226	131100	438858598	1954	1954	1954	1954	1002
395	20231226	131000	436900690	1954	1954	1954	1954	2
396	20231226	130900	436896782	1954	1954	1954	1954	83
397	20231226	130800	436734600	1954	1951	1954	1951	33
398	20231226	130700	436670173	1952	1951	1954	1951	3
399	20231226	130600	436664316	1951	1954	1954	1951	263
400	20231226	130500	436151188	1954	1954	1954	1952	19
401	20231226	130400	436114064	1952	1952	1952	1952	8
402	20231226	130300	436098448	1951	1951	1951	1951	4
403	20231226	130200	436090644	1951	1951	1951	1951	77
404	20231226	130100	435940417	1951	1948	1951	1947	102
405	20231226	130000	435741810	1951	1952	1953	1950	1171
406	20231226	125900	433457902	1950	1949	1950	1949	1557
407	20231226	125800	430422062	1949	1949	1949	1949	117
408	20231226	125700	430194029	1947	1947	1947	1947	30
409	20231226	125600	430135619	1947	1947	1947	1947	2
410	20231226	125500	430131725	1947	1944	1947	1944	4
411	20231226	125400	430123940	1946	1946	1946	1946	2
412	20231226	125300	430120048	1946	1946	1946	1946	35
413	20231226	125200	430051938	1946	1944	1946	1944	16
414	20231226	125100	430020817	1945	1945	1945	1945	2
415	20231226	125000	430016927	1945	1945	1945	1944	217
416	20231226	124900	429595072	1946	1944	1946	1944	39
417	20231226	124800	429519250	1946	1946	1946	1946	2
418	20231226	124700	429515358	1946	1946	1946	1946	3
419	20231226	124600	429509520	1946	1944	1946	1944	53
420	20231226	124500	429406484	1944	1944	1944	1944	503
421	20231226	124400	428428652	1944	1944	1944	1944	2
422	20231226	124300	428424764	1944	1944	1944	1944	2
423	20231226	124200	428420876	1940	1946	1946	1940	192
424	20231226	124100	428048330	1947	1948	1948	1944	1106
425	20231226	124000	425897154	1949	1949	1949	1949	2
426	20231226	123900	425893256	1949	1944	1949	1944	6
427	20231226	123800	425881570	1950	1944	1950	1940	2023
428	20231226	123700	421938517	1945	1943	1946	1943	502
429	20231226	123600	420962260	1946	1944	1946	1944	517
430	20231226	123500	419956184	1946	1944	1946	1944	2
431	20231226	123400	419952294	1944	1944	1947	1940	14
432	20231226	123300	419925115	1947	1941	1947	1941	4051
433	20231226	123200	412052288	1941	1941	1941	1941	156
434	20231226	123100	411749492	1941	1941	1941	1941	2
435	20231226	123000	411745610	1943	1941	1943	1941	96
436	20231226	122900	411559272	1943	1943	1943	1943	2
437	20231226	122800	411555386	1943	1943	1943	1943	2
438	20231226	122700	411551500	1943	1943	1943	1943	2
439	20231226	122600	411547614	1943	1943	1943	1943	2
440	20231226	122500	411543728	1941	1941	1943	1941	3
441	20231226	122400	411537903	1937	1937	1943	1937	8
442	20231226	122300	411522397	1937	1933	1943	1933	13
443	20231226	122200	411497250	1943	1936	1943	1936	2
444	20231226	122100	411493371	1943	1936	1943	1936	2
445	20231226	122000	411489492	1943	1936	1943	1936	2
446	20231226	121900	411485613	1943	1936	1943	1936	2
447	20231226	121800	411481734	1943	1937	1943	1937	2
448	20231226	121700	411477854	1943	1936	1943	1936	503
449	20231226	121600	410501020	1942	1936	1942	1936	103
450	20231226	121500	410301006	1942	1935	1942	1935	564
451	20231226	121400	409206929	1931	1935	1935	1931	164
452	20231226	121300	408889829	1937	1937	1937	1937	2
453	20231226	121200	408885955	1937	1937	1937	1937	2
454	20231226	121100	408882081	1937	1935	1937	1935	4
455	20231226	121000	408874337	1935	1931	1935	1931	22
456	20231226	120900	408831771	1934	1929	1934	1929	44
457	20231226	120800	408746740	1929	1929	1929	1929	56
458	20231226	120700	408638716	1929	1929	1929	1929	2
459	20231226	120600	408634858	1927	1929	1929	1927	11
460	20231226	120500	408613641	1929	1928	1929	1928	24
461	20231226	120400	408567365	1938	1931	1938	1931	2
462	20231226	120300	408563496	1938	1938	1938	1938	2
463	20231226	120200	408559620	1938	1938	1938	1938	2
464	20231226	120100	408555744	1937	1937	1937	1937	102
465	20231226	120000	408358170	1937	1936	1937	1933	1877
466	20231226	115900	404724531	1937	1937	1937	1937	30
467	20231226	115800	404666421	1936	1931	1937	1931	649
468	20231226	115700	403409957	1936	1931	1936	1931	2
469	20231226	115600	403406090	1936	1931	1936	1931	502
470	20231226	115500	402434326	1935	1931	1935	1931	4
471	20231226	115400	402426594	1936	1931	1936	1931	15
472	20231226	115300	402397564	1936	1931	1936	1931	2
473	20231226	115200	402393697	1935	1931	1935	1928	52
474	20231226	115100	402293395	1935	1931	1935	1931	25
475	20231226	115000	402245112	1933	1931	1935	1931	549
476	20231226	114900	401183897	1933	1931	1933	1931	2
477	20231226	114800	401180033	1931	1931	1933	1931	3
478	20231226	114700	401174238	1933	1931	1933	1931	2
479	20231226	114600	401170374	1927	1927	1933	1927	3
480	20231226	114500	401164587	1933	1927	1933	1927	2
481	20231226	114400	401160727	1928	1923	1928	1923	1522
482	20231226	114300	398230947	1923	1923	1923	1923	2
483	20231226	114200	398227101	1923	1919	1925	1919	1103
484	20231226	114100	396110414	1919	1915	1919	1915	137
485	20231226	114000	395848051	1919	1915	1919	1915	22
486	20231226	113900	395805913	1919	1919	1919	1919	3
487	20231226	113800	395800156	1915	1915	1915	1915	198
488	20231226	113700	395420986	1915	1914	1915	1914	181
489	20231226	113600	395074550	1914	1914	1914	1914	2
490	20231226	113500	395070722	1914	1914	1914	1914	2
491	20231226	113400	395066894	1914	1914	1914	1914	2
492	20231226	113300	395063066	1915	1915	1915	1915	2
493	20231226	113200	395059236	1911	1915	1915	1911	6
494	20231226	113100	395047762	1911	1915	1915	1911	18
495	20231226	113000	395013356	1924	1915	1924	1911	1487
496	20231226	112900	392167654	1924	1912	1924	1911	22
497	20231226	112800	392125582	1912	1925	1925	1912	19
498	20231226	112700	392089228	1913	1922	1925	1913	3899
499	20231226	112600	384615661	1922	1925	1925	1922	3
500	20231226	112500	384609889	1925	1925	1925	1925	2
501	20231226	112400	384606039	1925	1925	1925	1925	2
502	20231226	112300	384602189	1925	1925	1925	1925	1002
503	20231226	112200	382673339	1925	1925	1925	1925	3
504	20231226	112100	382667564	1923	1925	1925	1923	3
505	20231226	112000	382661791	1925	1925	1925	1924	1008
506	20231226	111900	380722391	1925	1924	1925	1924	75
507	20231226	111800	380578043	1925	1925	1925	1925	2
508	20231226	111700	380574193	1928	1928	1928	1928	2
509	20231226	111600	380570337	1928	1928	1928	1928	2
510	20231226	111500	380566481	1928	1928	1928	1928	2
511	20231226	111400	380562625	1928	1928	1928	1928	2
512	20231226	111300	380558769	1928	1928	1928	1928	2
513	20231226	111200	380554913	1928	1928	1928	1928	2
514	20231226	111100	380551057	1928	1928	1928	1928	2
515	20231226	111000	380547201	1928	1928	1928	1928	2
516	20231226	110900	380543345	1928	1932	1932	1928	1019
517	20231226	110800	378576868	1933	1933	1933	1933	2
518	20231226	110700	378573002	1933	1933	1933	1933	27
519	20231226	110600	378520811	1933	1933	1933	1933	3
520	20231226	110500	378515012	1933	1933	1933	1933	2
521	20231226	110400	378511146	1933	1933	1933	1933	7
522	20231226	110300	378497615	1935	1935	1935	1935	2
523	20231226	110200	378493745	1935	1935	1935	1935	2
524	20231226	110100	378489875	1935	1935	1935	1935	2
525	20231226	110000	378486005	1935	1935	1935	1935	2
526	20231226	105900	378482135	1932	1935	1935	1932	241
527	20231226	105800	378016514	1935	1935	1935	1935	3
528	20231226	105700	378010709	1936	1935	1938	1935	479
529	20231226	105600	377083393	1935	1935	1935	1935	3
530	20231226	105500	377077588	1935	1928	1935	1928	240
531	20231226	105400	376613601	1928	1924	1933	1924	55
532	20231226	105300	376507310	1933	1923	1933	1923	532
533	20231226	105200	375481107	1923	1923	1923	1923	102
534	20231226	105100	375284961	1927	1927	1927	1924	20
535	20231226	105000	375246427	1927	1920	1927	1920	496
536	20231226	104900	374292389	1920	1920	1920	1920	2
537	20231226	104800	374288549	1920	1919	1920	1919	2
538	20231226	104700	374284710	1920	1916	1920	1914	341
539	20231226	104600	373631672	1916	1920	1920	1916	3
540	20231226	104500	373625916	1920	1920	1920	1920	22
541	20231226	104400	373583676	1916	1920	1920	1916	340
542	20231226	104300	372932223	1920	1920	1920	1920	2
543	20231226	104200	372928383	1920	1920	1920	1920	2
544	20231226	104100	372924543	1916	1916	1916	1916	566
545	20231226	104000	371840087	1916	1916	1916	1914	207
546	20231226	103900	371443685	1916	1916	1916	1915	2397
547	20231226	103800	366853407	1916	1916	1916	1916	236
548	20231226	103700	366401231	1915	1916	1916	1915	410
549	20231226	103600	365616059	1919	1919	1919	1919	3
550	20231226	103500	365610302	1927	1917	1927	1915	340
551	20231226	103400	364959132	1927	1921	1927	1921	2
552	20231226	103300	364955284	1920	1920	1927	1920	28
553	20231226	103200	364901517	1927	1920	1927	1920	6
554	20231226	103100	364889983	1927	1920	1927	1920	2
555	20231226	103000	364886136	1927	1920	1927	1920	5
556	20231226	102900	364876515	1927	1920	1927	1920	8
557	20231226	102800	364861113	1927	1920	1927	1920	2
558	20231226	102700	364857266	1927	1919	1927	1919	7
559	20231226	102600	364843792	1915	1915	1928	1915	106
560	20231226	102500	364640776	1928	1914	1928	1914	360
561	20231226	102400	363949104	1920	1912	1920	1912	4502
562	20231226	102300	355317418	1914	1912	1914	1912	2
563	20231226	102200	355313592	1914	1907	1914	1906	15
564	20231226	102100	355284989	1907	1915	1915	1901	664
565	20231226	102000	354022685	1915	1906	1915	1906	597
566	20231226	101900	352880717	1907	1908	1909	1900	3006
567	20231226	101800	347160139	1902	1909	1909	1902	253
568	20231226	101700	346678912	1902	1901	1909	1901	2211
569	20231226	101600	342474683	1895	1910	1910	1895	5002
570	20231226	101500	332974112	1910	1910	1910	1909	7
571	20231226	101400	332960743	1909	1916	1916	1909	1410
572	20231226	101300	330268317	1916	1916	1916	1916	12
573	20231226	101200	330245325	1916	1916	1916	1916	2
574	20231226	101100	330241493	1916	1907	1916	1907	1418
575	20231226	101000	327529469	1911	1907	1911	1907	2767
576	20231226	100900	322250394	1907	1907	1907	1907	62
577	20231226	100800	322132160	1907	1905	1907	1905	5
578	20231226	100700	322122629	1907	1905	1907	1905	376
579	20231226	100600	321406345	1905	1905	1905	1905	8
580	20231226	100500	321391105	1905	1902	1905	1902	15
581	20231226	100400	321362546	1902	1902	1905	1902	6
582	20231226	100300	321351131	1902	1899	1907	1899	7
583	20231226	100200	321337813	1899	1905	1908	1899	1105
584	20231226	100100	319232794	1905	1908	1908	1905	40
585	20231226	100000	319156588	1905	1896	1905	1895	1854
586	20231226	095900	315638378	1896	1905	1912	1896	2502
587	20231226	095800	310890210	1912	1904	1912	1898	2768
588	20231226	095700	305633327	1913	1906	1913	1902	1002
589	20231226	095600	303726702	1913	1909	1913	1909	3
590	20231226	095500	303720971	1913	1909	1913	1909	2
591	20231226	095400	303717149	1913	1909	1913	1909	3
592	20231226	095300	303711418	1908	1906	1908	1906	2574
593	20231226	095200	298800228	1906	1913	1913	1906	1299
594	20231226	095100	296320077	1913	1913	1913	1913	360
595	20231226	095000	295631397	1913	1910	1913	1910	586
596	20231226	094900	294512131	1913	1913	1919	1913	6
597	20231226	094800	294500647	1913	1913	1913	1913	559
598	20231226	094700	293431280	1913	1913	1913	1913	3
599	20231226	094600	293425541	1913	1913	1913	1913	2
600	20231226	094500	293421715	1913	1913	1919	1910	6
601	20231226	094400	293410234	1913	1913	1919	1913	3
602	20231226	094300	293404489	1919	1912	1919	1912	217
603	20231226	094200	292989443	1912	1912	1912	1912	209
604	20231226	094100	292589835	1915	1915	1920	1915	3
605	20231226	094000	292584085	1919	1915	1919	1915	2
606	20231226	093900	292580251	1919	1910	1919	1910	1128
607	20231226	093800	290419511	1910	1908	1910	1908	297
608	20231226	093700	289852249	1910	1910	1919	1905	2984
609	20231226	093600	284155084	1906	1907	1912	1906	1122
610	20231226	093500	282012898	1910	1904	1910	1904	52
611	20231226	093400	281913614	1910	1906	1910	1906	497
612	20231226	093300	280964364	1910	1904	1910	1904	2
613	20231226	093200	280960550	1901	1901	1910	1901	3
614	20231226	093100	280954838	1900	1898	1909	1898	3
615	20231226	093000	280949131	1908	1904	1908	1904	1061
616	20231226	092900	278927018	1904	1897	1904	1895	591
617	20231226	092800	277803089	1894	1890	1900	1890	6
618	20231226	092700	277791727	1886	1881	1893	1881	3451
619	20231226	092600	271288747	1881	1884	1884	1880	2042
620	20231226	092500	267446506	1883	1886	1888	1883	614
621	20231226	092400	266287984	1888	1884	1888	1882	943
622	20231226	092300	264512347	1877	1881	1885	1867	17455
623	20231226	092200	231734033	1880	1893	1893	1880	8622
624	20231226	092100	215456527	1891	1909	1909	1891	13254
625	20231226	092000	190242639	1910	1913	1917	1910	4060
626	20231226	091900	182484862	1913	1916	1916	1913	4028
627	20231226	091800	174776383	1917	1915	1917	1915	210
628	20231226	091700	174374033	1915	1915	1915	1913	655
629	20231226	091600	173119908	1915	1913	1921	1912	502
630	20231226	091500	172159246	1913	1915	1923	1910	3242
631	20231226	091400	165961112	1923	1923	1923	1923	2
632	20231226	091300	165957266	1911	1919	1923	1911	7028
633	20231226	091200	152519763	1912	1923	1923	1912	10128
634	20231226	091100	133131914	1923	1927	1927	1923	52
635	20231226	091000	133031910	1927	1927	1927	1927	949
636	20231226	090900	131203187	1927	1920	1930	1920	3342
637	20231226	090800	124767618	1930	1920	1930	1920	3924
638	20231226	090700	117233468	1919	1912	1919	1908	6538
639	20231226	090600	104714809	1912	1916	1920	1906	11324
640	20231226	090500	83065548	1914	1916	1934	1914	3231
641	20231226	090400	76860585	1936	1930	1946	1920	126
642	20231226	090300	76618013	1949	1950	1967	1930	11956
643	20231226	090200	53403452	1857	1857	1857	1857	0
644	20231226	090100	53403452	1857	1857	1857	1857	0
645	20231226	090000	53403452	1857	1986	1986	1857	26968