KissMeData/196700/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	203000	42776038	1922	1922	1922	1922	275
3	20231212	202900	42776038	1922	1922	1922	1922	0
4	20231212	202800	42776038	1922	1922	1922	1922	0
5	20231212	202700	42776038	1922	1922	1922	1922	0
6	20231212	202600	42776038	1922	1922	1922	1922	0
7	20231212	202500	42776038	1922	1922	1922	1922	0
8	20231212	202400	42776038	1922	1922	1922	1922	0
9	20231212	202300	42776038	1922	1922	1922	1922	0
10	20231212	202200	42776038	1922	1922	1922	1922	0
11	20231212	202100	42776038	1922	1922	1922	1922	0
12	20231212	202000	42776038	1922	1922	1922	1922	0
13	20231212	201900	42776038	1922	1922	1922	1922	0
14	20231212	201800	42776038	1922	1922	1922	1922	0
15	20231212	201700	42776038	1922	1922	1922	1922	0
16	20231212	201600	42776038	1922	1922	1922	1922	0
17	20231212	201500	42776038	1922	1922	1922	1922	0
18	20231212	201400	42776038	1922	1922	1922	1922	0
19	20231212	201300	42776038	1922	1922	1922	1922	0
20	20231212	201200	42776038	1922	1922	1922	1922	0
21	20231212	201100	42776038	1922	1922	1922	1922	0
22	20231212	201000	42776038	1922	1922	1922	1922	0
23	20231212	200900	42776038	1922	1922	1922	1922	0
24	20231212	200800	42776038	1922	1922	1922	1922	0
25	20231212	200700	42776038	1922	1922	1922	1922	0
26	20231212	200600	42776038	1922	1922	1922	1922	0
27	20231212	200500	42776038	1922	1922	1922	1922	0
28	20231212	200400	42776038	1922	1922	1922	1922	0
29	20231212	200300	42776038	1922	1922	1922	1922	0
30	20231212	200200	42776038	1922	1922	1922	1922	0
31	20231212	200100	42776038	1922	1922	1922	1922	0
32	20231212	200000	42776038	1922	1922	1922	1922	275
33	20231212	195900	42776038	1922	1922	1922	1922	0
34	20231212	195800	42776038	1922	1922	1922	1922	0
35	20231212	195700	42776038	1922	1922	1922	1922	0
36	20231212	195600	42776038	1922	1922	1922	1922	0
37	20231212	195500	42776038	1922	1922	1922	1922	0
38	20231212	195400	42776038	1922	1922	1922	1922	0
39	20231212	195300	42776038	1922	1922	1922	1922	0
40	20231212	195200	42776038	1922	1922	1922	1922	0
41	20231212	195100	42776038	1922	1922	1922	1922	0
42	20231212	195000	42776038	1922	1922	1922	1922	0
43	20231212	194900	42776038	1922	1922	1922	1922	0
44	20231212	194800	42776038	1922	1922	1922	1922	0
45	20231212	194700	42776038	1922	1922	1922	1922	0
46	20231212	194600	42776038	1922	1922	1922	1922	0
47	20231212	194500	42776038	1922	1922	1922	1922	0
48	20231212	194400	42776038	1922	1922	1922	1922	0
49	20231212	194300	42776038	1922	1922	1922	1922	0
50	20231212	194200	42776038	1922	1922	1922	1922	0
51	20231212	194100	42776038	1922	1922	1922	1922	0
52	20231212	194000	42776038	1922	1922	1922	1922	0
53	20231212	193900	42776038	1922	1922	1922	1922	0
54	20231212	193800	42776038	1922	1922	1922	1922	0
55	20231212	193700	42776038	1922	1922	1922	1922	0
56	20231212	193600	42776038	1922	1922	1922	1922	0
57	20231212	193500	42776038	1922	1922	1922	1922	0
58	20231212	193400	42776038	1922	1922	1922	1922	0
59	20231212	193300	42776038	1922	1922	1922	1922	0
60	20231212	193200	42776038	1922	1922	1922	1922	0
61	20231212	193100	42776038	1922	1922	1922	1922	0
62	20231212	193000	42776038	1922	1922	1922	1922	275
63	20231212	192900	42776038	1922	1922	1922	1922	0
64	20231212	192800	42776038	1922	1922	1922	1922	0
65	20231212	192700	42776038	1922	1922	1922	1922	0
66	20231212	192600	42776038	1922	1922	1922	1922	0
67	20231212	192500	42776038	1922	1922	1922	1922	0
68	20231212	192400	42776038	1922	1922	1922	1922	0
69	20231212	192300	42776038	1922	1922	1922	1922	0
70	20231212	192200	42776038	1922	1922	1922	1922	0
71	20231212	192100	42776038	1922	1922	1922	1922	0
72	20231212	192000	42776038	1922	1922	1922	1922	0
73	20231212	191900	42776038	1922	1922	1922	1922	0
74	20231212	191800	42776038	1922	1922	1922	1922	0
75	20231212	191700	42776038	1922	1922	1922	1922	0
76	20231212	191600	42776038	1922	1922	1922	1922	0
77	20231212	191500	42776038	1922	1922	1922	1922	0
78	20231212	191400	42776038	1922	1922	1922	1922	0
79	20231212	191300	42776038	1922	1922	1922	1922	0
80	20231212	191200	42776038	1922	1922	1922	1922	0
81	20231212	191100	42776038	1922	1922	1922	1922	0
82	20231212	191000	42776038	1922	1922	1922	1922	0
83	20231212	190900	42776038	1922	1922	1922	1922	0
84	20231212	190800	42776038	1922	1922	1922	1922	0
85	20231212	190700	42776038	1922	1922	1922	1922	0
86	20231212	190600	42776038	1922	1922	1922	1922	0
87	20231212	190500	42776038	1922	1922	1922	1922	0
88	20231212	190400	42776038	1922	1922	1922	1922	0
89	20231212	190300	42776038	1922	1922	1922	1922	0
90	20231212	190200	42776038	1922	1922	1922	1922	0
91	20231212	190100	42776038	1922	1922	1922	1922	0
92	20231212	190000	42776038	1922	1922	1922	1922	275
93	20231212	185900	42776038	1922	1922	1922	1922	0
94	20231212	185800	42776038	1922	1922	1922	1922	0
95	20231212	185700	42776038	1922	1922	1922	1922	0
96	20231212	185600	42776038	1922	1922	1922	1922	0
97	20231212	185500	42776038	1922	1922	1922	1922	0
98	20231212	185400	42776038	1922	1922	1922	1922	0
99	20231212	185300	42776038	1922	1922	1922	1922	0
100	20231212	185200	42776038	1922	1922	1922	1922	0
101	20231212	185100	42776038	1922	1922	1922	1922	0
102	20231212	185000	42776038	1922	1922	1922	1922	0
103	20231212	184900	42776038	1922	1922	1922	1922	0
104	20231212	184800	42776038	1922	1922	1922	1922	0
105	20231212	184700	42776038	1922	1922	1922	1922	0
106	20231212	184600	42776038	1922	1922	1922	1922	0
107	20231212	184500	42776038	1922	1922	1922	1922	0
108	20231212	184400	42776038	1922	1922	1922	1922	0
109	20231212	184300	42776038	1922	1922	1922	1922	0
110	20231212	184200	42776038	1922	1922	1922	1922	0
111	20231212	184100	42776038	1922	1922	1922	1922	0
112	20231212	184000	42776038	1922	1922	1922	1922	0
113	20231212	183900	42776038	1922	1922	1922	1922	0
114	20231212	183800	42776038	1922	1922	1922	1922	0
115	20231212	183700	42776038	1922	1922	1922	1922	0
116	20231212	183600	42776038	1922	1922	1922	1922	0
117	20231212	183500	42776038	1922	1922	1922	1922	0
118	20231212	183400	42776038	1922	1922	1922	1922	0
119	20231212	183300	42776038	1922	1922	1922	1922	0
120	20231212	183200	42776038	1922	1922	1922	1922	0
121	20231212	183100	42776038	1922	1922	1922	1922	0
122	20231212	183000	42776038	1922	1922	1922	1922	275
123	20231212	182900	42776038	1922	1922	1922	1922	0
124	20231212	182800	42776038	1922	1922	1922	1922	0
125	20231212	182700	42776038	1922	1922	1922	1922	0
126	20231212	182600	42776038	1922	1922	1922	1922	0
127	20231212	182500	42776038	1922	1922	1922	1922	0
128	20231212	182400	42776038	1922	1922	1922	1922	0
129	20231212	182300	42776038	1922	1922	1922	1922	0
130	20231212	182200	42776038	1922	1922	1922	1922	0
131	20231212	182100	42776038	1922	1922	1922	1922	0
132	20231212	182000	42776038	1922	1922	1922	1922	0
133	20231212	181900	42776038	1922	1922	1922	1922	0
134	20231212	181800	42776038	1922	1922	1922	1922	0
135	20231212	181700	42776038	1922	1922	1922	1922	0
136	20231212	181600	42776038	1922	1922	1922	1922	0
137	20231212	181500	42776038	1922	1922	1922	1922	0
138	20231212	181400	42776038	1922	1922	1922	1922	0
139	20231212	181300	42776038	1922	1922	1922	1922	0
140	20231212	181200	42776038	1922	1922	1922	1922	0
141	20231212	181100	42776038	1922	1922	1922	1922	0
142	20231212	181000	42776038	1922	1922	1922	1922	0
143	20231212	180900	42776038	1922	1922	1922	1922	0
144	20231212	180800	42776038	1922	1922	1922	1922	0
145	20231212	180700	42776038	1922	1922	1922	1922	0
146	20231212	180600	42776038	1922	1922	1922	1922	0
147	20231212	180500	42776038	1922	1922	1922	1922	0
148	20231212	180400	42776038	1922	1922	1922	1922	0
149	20231212	180300	42776038	1922	1922	1922	1922	0
150	20231212	180200	42776038	1922	1922	1922	1922	0
151	20231212	180100	42776038	1922	1922	1922	1922	0
152	20231212	180000	42776038	1922	1922	1922	1922	275
153	20231212	175900	42776038	1922	1922	1922	1922	0
154	20231212	175800	42776038	1922	1922	1922	1922	0
155	20231212	175700	42776038	1922	1922	1922	1922	0
156	20231212	175600	42776038	1922	1922	1922	1922	0
157	20231212	175500	42776038	1922	1922	1922	1922	0
158	20231212	175400	42776038	1922	1922	1922	1922	0
159	20231212	175300	42776038	1922	1922	1922	1922	0
160	20231212	175200	42776038	1922	1922	1922	1922	0
161	20231212	175100	42776038	1922	1922	1922	1922	0
162	20231212	175000	42776038	1922	1922	1922	1922	0
163	20231212	174900	42776038	1922	1922	1922	1922	0
164	20231212	174800	42776038	1922	1922	1922	1922	0
165	20231212	174700	42776038	1922	1922	1922	1922	0
166	20231212	174600	42776038	1922	1922	1922	1922	0
167	20231212	174500	42776038	1922	1922	1922	1922	0
168	20231212	174400	42776038	1922	1922	1922	1922	0
169	20231212	174300	42776038	1922	1922	1922	1922	0
170	20231212	174200	42776038	1922	1922	1922	1922	0
171	20231212	174100	42776038	1922	1922	1922	1922	0
172	20231212	174000	42776038	1922	1922	1922	1922	0
173	20231212	173900	42776038	1922	1922	1922	1922	0
174	20231212	173800	42776038	1922	1922	1922	1922	0
175	20231212	173700	42776038	1922	1922	1922	1922	0
176	20231212	173600	42776038	1922	1922	1922	1922	0
177	20231212	173500	42776038	1922	1922	1922	1922	0
178	20231212	173400	42776038	1922	1922	1922	1922	0
179	20231212	173300	42776038	1922	1922	1922	1922	0
180	20231212	173200	42776038	1922	1922	1922	1922	0
181	20231212	173100	42776038	1922	1922	1922	1922	0
182	20231212	173000	42776038	1922	1922	1922	1922	275
183	20231212	172900	42776038	1922	1922	1922	1922	0
184	20231212	172800	42776038	1922	1922	1922	1922	0
185	20231212	172700	42776038	1922	1922	1922	1922	0
186	20231212	172600	42776038	1922	1922	1922	1922	0
187	20231212	172500	42776038	1922	1922	1922	1922	0
188	20231212	172400	42776038	1922	1922	1922	1922	0
189	20231212	172300	42776038	1922	1922	1922	1922	0
190	20231212	172200	42776038	1922	1922	1922	1922	0
191	20231212	172100	42776038	1922	1922	1922	1922	0
192	20231212	172000	42776038	1922	1922	1922	1922	0
193	20231212	171900	42776038	1922	1922	1922	1922	0
194	20231212	171800	42776038	1922	1922	1922	1922	0
195	20231212	171700	42776038	1922	1922	1922	1922	0
196	20231212	171600	42776038	1922	1922	1922	1922	0
197	20231212	171500	42776038	1922	1922	1922	1922	0
198	20231212	171400	42776038	1922	1922	1922	1922	0
199	20231212	171300	42776038	1922	1922	1922	1922	0
200	20231212	171200	42776038	1922	1922	1922	1922	0
201	20231212	171100	42776038	1922	1922	1922	1922	0
202	20231212	171000	42776038	1922	1922	1922	1922	0
203	20231212	170900	42776038	1922	1922	1922	1922	0
204	20231212	170800	42776038	1922	1922	1922	1922	0
205	20231212	170700	42776038	1922	1922	1922	1922	0
206	20231212	170600	42776038	1922	1922	1922	1922	0
207	20231212	170500	42776038	1922	1922	1922	1922	0
208	20231212	170400	42776038	1922	1922	1922	1922	0
209	20231212	170300	42776038	1922	1922	1922	1922	0
210	20231212	170200	42776038	1922	1922	1922	1922	0
211	20231212	170100	42776038	1922	1922	1922	1922	0
212	20231212	170000	42776038	1922	1922	1922	1922	275
213	20231212	165900	42776038	1922	1922	1922	1922	0
214	20231212	165800	42776038	1922	1922	1922	1922	0
215	20231212	165700	42776038	1922	1922	1922	1922	0
216	20231212	165600	42776038	1922	1922	1922	1922	0
217	20231212	165500	42776038	1922	1922	1922	1922	0
218	20231212	165400	42776038	1922	1922	1922	1922	0
219	20231212	165300	42776038	1922	1922	1922	1922	0
220	20231212	165200	42776038	1922	1922	1922	1922	0
221	20231212	165100	42776038	1922	1922	1922	1922	0
222	20231212	165000	42776038	1922	1922	1922	1922	0
223	20231212	164900	42776038	1922	1922	1922	1922	0
224	20231212	164800	42776038	1922	1922	1922	1922	0
225	20231212	164700	42776038	1922	1922	1922	1922	0
226	20231212	164600	42776038	1922	1922	1922	1922	0
227	20231212	164500	42776038	1922	1922	1922	1922	0
228	20231212	164400	42776038	1922	1922	1922	1922	0
229	20231212	164300	42776038	1922	1922	1922	1922	0
230	20231212	164200	42776038	1922	1922	1922	1922	0
231	20231212	164100	42776038	1922	1922	1922	1922	0
232	20231212	164000	42776038	1922	1922	1922	1922	0
233	20231212	163900	42776038	1922	1922	1922	1922	0
234	20231212	163800	42776038	1922	1922	1922	1922	0
235	20231212	163700	42776038	1922	1922	1922	1922	0
236	20231212	163600	42776038	1922	1922	1922	1922	0
237	20231212	163500	42776038	1922	1922	1922	1922	0
238	20231212	163400	42776038	1922	1922	1922	1922	0
239	20231212	163300	42776038	1922	1922	1922	1922	0
240	20231212	163200	42776038	1922	1922	1922	1922	0
241	20231212	163100	42776038	1922	1922	1922	1922	0
242	20231212	163000	42776038	1922	1922	1922	1922	275
243	20231212	162900	42776038	1922	1922	1922	1922	0
244	20231212	162800	42776038	1922	1922	1922	1922	0
245	20231212	162700	42776038	1922	1922	1922	1922	0
246	20231212	162600	42776038	1922	1922	1922	1922	0
247	20231212	162500	42776038	1922	1922	1922	1922	0
248	20231212	162400	42776038	1922	1922	1922	1922	0
249	20231212	162300	42776038	1922	1922	1922	1922	0
250	20231212	162200	42776038	1922	1922	1922	1922	0
251	20231212	162100	42776038	1922	1922	1922	1922	0
252	20231212	162000	42776038	1922	1922	1922	1922	0
253	20231212	161900	42776038	1922	1922	1922	1922	0
254	20231212	161800	42776038	1922	1922	1922	1922	0
255	20231212	161700	42776038	1922	1922	1922	1922	0
256	20231212	161600	42776038	1922	1922	1922	1922	0
257	20231212	161500	42776038	1922	1922	1922	1922	0
258	20231212	161400	42776038	1922	1922	1922	1922	0
259	20231212	161300	42776038	1922	1922	1922	1922	0
260	20231212	161200	42776038	1922	1922	1922	1922	0
261	20231212	161100	42776038	1922	1922	1922	1922	0
262	20231212	161000	42776038	1922	1922	1922	1922	0
263	20231212	160900	42776038	1922	1922	1922	1922	0
264	20231212	160800	42776038	1922	1922	1922	1922	0
265	20231212	160700	42776038	1922	1922	1922	1922	0
266	20231212	160600	42776038	1922	1922	1922	1922	0
267	20231212	160500	42776038	1922	1922	1922	1922	0
268	20231212	160400	42776038	1922	1922	1922	1922	0
269	20231212	160300	42776038	1922	1922	1922	1922	0
270	20231212	160200	42776038	1922	1922	1922	1922	0
271	20231212	160100	42776038	1922	1922	1922	1922	0
272	20231212	160000	42776038	1922	1922	1922	1922	275
273	20231212	155900	42776038	1922	1922	1922	1922	0
274	20231212	155800	42776038	1922	1922	1922	1922	0
275	20231212	155700	42776038	1922	1922	1922	1922	0
276	20231212	155600	42776038	1922	1922	1922	1922	0
277	20231212	155500	42776038	1922	1922	1922	1922	0
278	20231212	155400	42776038	1922	1922	1922	1922	0
279	20231212	155300	42776038	1922	1922	1922	1922	0
280	20231212	155200	42776038	1922	1922	1922	1922	0
281	20231212	155100	42776038	1922	1922	1922	1922	0
282	20231212	155000	42776038	1922	1922	1922	1922	0
283	20231212	154900	42776038	1922	1922	1922	1922	0
284	20231212	154800	42776038	1922	1922	1922	1922	0
285	20231212	154700	42776038	1922	1922	1922	1922	0
286	20231212	154600	42776038	1922	1922	1922	1922	0
287	20231212	154500	42776038	1922	1922	1922	1922	0
288	20231212	154400	42776038	1922	1922	1922	1922	0
289	20231212	154300	42776038	1922	1922	1922	1922	0
290	20231212	154200	42776038	1922	1922	1922	1922	0
291	20231212	154100	42776038	1922	1922	1922	1922	0
292	20231212	154000	42776038	1922	1922	1922	1922	0
293	20231212	153900	42776038	1922	1922	1922	1922	0
294	20231212	153800	42776038	1922	1922	1922	1922	0
295	20231212	153700	42776038	1922	1922	1922	1922	0
296	20231212	153600	42776038	1922	1922	1922	1922	0
297	20231212	153500	42776038	1922	1922	1922	1922	0
298	20231212	153400	42776038	1922	1922	1922	1922	0
299	20231212	153300	42776038	1922	1922	1922	1922	0
300	20231212	153200	42776038	1922	1922	1922	1922	0
301	20231212	153100	42776038	1922	1922	1922	1922	0
302	20231212	153000	42776038	1922	1922	1922	1922	550
303	20231212	152900	42247488	1922	1922	1922	1922	0
304	20231212	152800	42247488	1922	1922	1922	1922	0
305	20231212	152700	42247488	1922	1922	1922	1922	0
306	20231212	152600	42247488	1922	1922	1922	1922	0
307	20231212	152500	42247488	1922	1922	1922	1922	0
308	20231212	152400	42247488	1922	1922	1922	1922	0
309	20231212	152300	42247488	1922	1922	1922	1922	0
310	20231212	152200	42247488	1922	1922	1922	1922	0
311	20231212	152100	42247488	1922	1922	1922	1922	0
312	20231212	152000	42247488	1922	1922	1922	1922	0
313	20231212	151900	42247488	1922	1913	1922	1913	100
314	20231212	151800	42056131	1922	1922	1922	1922	2
315	20231212	151700	42052287	1923	1923	1923	1923	2
316	20231212	151600	42048441	1925	1918	1925	1913	59
317	20231212	151500	41935301	1913	1916	1916	1913	58
318	20231212	151400	41824194	1913	1913	1916	1913	91
319	20231212	151300	41650087	1916	1916	1916	1916	2
320	20231212	151200	41646255	1916	1917	1917	1913	615
321	20231212	151100	40469156	1914	1917	1917	1914	2
322	20231212	151000	40465325	1917	1917	1917	1917	2
323	20231212	150900	40461491	1917	1917	1917	1917	2
324	20231212	150800	40457657	1917	1917	1917	1917	3
325	20231212	150700	40451906	1914	1918	1918	1914	422
326	20231212	150600	39644194	1918	1918	1918	1918	2
327	20231212	150500	39640358	1919	1919	1919	1919	2
328	20231212	150400	39636520	1918	1921	1921	1918	3
329	20231212	150300	39630760	1921	1921	1921	1921	1
330	20231212	150200	39628839	1921	1921	1921	1921	2
331	20231212	150100	39624997	1918	1921	1921	1918	3
332	20231212	150000	39619237	1921	1921	1921	1921	2
333	20231212	145900	39615395	1921	1921	1921	1921	1
334	20231212	145800	39613474	1922	1922	1922	1922	2
335	20231212	145700	39609630	1914	1924	1924	1914	224
336	20231212	145600	39180874	1914	1926	1926	1914	2002
337	20231212	145500	35339458	1926	1926	1926	1926	1
338	20231212	145400	35337532	1923	1926	1926	1923	3
339	20231212	145300	35331757	1923	1926	1926	1923	3
340	20231212	145200	35325982	1926	1923	1926	1923	335
341	20231212	145100	34681771	1923	1926	1926	1923	2
342	20231212	145000	34677922	1923	1926	1926	1923	3
343	20231212	144900	34672147	1926	1926	1926	1926	2
344	20231212	144800	34668295	1924	1924	1924	1924	2
345	20231212	144700	34664447	1923	1924	1924	1923	3
346	20231212	144600	34658676	1923	1923	1924	1923	17
347	20231212	144500	34625984	1923	1923	1923	1923	2
348	20231212	144400	34622138	1918	1923	1923	1918	4
349	20231212	144300	34614456	1923	1923	1923	1923	2
350	20231212	144200	34610610	1923	1923	1923	1923	2
351	20231212	144100	34606764	1918	1923	1923	1918	3
352	20231212	144000	34601000	1918	1925	1925	1918	3
353	20231212	143900	34595232	1925	1925	1925	1925	2
354	20231212	143800	34591382	1925	1925	1925	1925	1
355	20231212	143700	34589457	1918	1925	1925	1918	3
356	20231212	143600	34583689	1918	1925	1925	1918	3
357	20231212	143500	34577921	1925	1925	1925	1925	2
358	20231212	143400	34574071	1918	1925	1925	1918	2
359	20231212	143300	34570228	1925	1925	1925	1925	2
360	20231212	143200	34566378	1925	1925	1925	1925	2
361	20231212	143100	34562528	1918	1925	1925	1918	4
362	20231212	143000	34554842	1925	1925	1925	1925	1
363	20231212	142900	34552917	1925	1925	1925	1925	2
364	20231212	142800	34549067	1925	1925	1925	1925	2
365	20231212	142700	34545217	1918	1925	1925	1918	4
366	20231212	142600	34537531	1925	1925	1925	1925	1
367	20231212	142500	34535606	1925	1925	1925	1925	2
368	20231212	142400	34531756	1918	1925	1925	1918	3
369	20231212	142300	34525988	1918	1925	1925	1918	3
370	20231212	142200	34520220	1925	1925	1925	1925	1
371	20231212	142100	34518295	1918	1925	1925	1918	3
372	20231212	142000	34512527	1925	1925	1925	1925	2
373	20231212	141900	34508677	1925	1925	1925	1925	2
374	20231212	141800	34504827	1918	1925	1925	1918	2
375	20231212	141700	34500984	1918	1925	1925	1918	3
376	20231212	141600	34495216	1925	1925	1925	1925	2
377	20231212	141500	34491366	1925	1925	1925	1925	2
378	20231212	141400	34487516	1918	1926	1926	1918	4
379	20231212	141300	34479828	1926	1926	1926	1926	1
380	20231212	141200	34477902	1918	1925	1925	1918	203
381	20231212	141100	34087134	1918	1925	1925	1918	3
382	20231212	141000	34081366	1918	1926	1926	1918	3
383	20231212	140900	34075596	1926	1926	1926	1926	1
384	20231212	140800	34073670	1926	1926	1926	1926	2
385	20231212	140700	34069818	1926	1926	1926	1918	4
386	20231212	140600	34062122	1918	1926	1926	1918	3
387	20231212	140500	34056352	1927	1927	1927	1927	1
388	20231212	140400	34054425	1918	1927	1927	1918	3
389	20231212	140300	34048653	1927	1927	1927	1927	2
390	20231212	140200	34044799	1918	1927	1927	1918	4
391	20231212	140100	34037100	1919	1927	1927	1919	2
392	20231212	140000	34033254	1928	1927	1928	1918	12
393	20231212	135900	34010136	1927	1927	1927	1927	2
394	20231212	135800	34006282	1927	1928	1928	1918	5
395	20231212	135700	33996655	1918	1928	1928	1918	2
396	20231212	135600	33992809	1928	1928	1928	1928	2
397	20231212	135500	33988953	1928	1926	1928	1918	6
398	20231212	135400	33977399	1926	1926	1926	1918	5
399	20231212	135300	33967777	1918	1924	1926	1918	561
400	20231212	135200	32888724	1924	1928	1928	1924	3
401	20231212	135100	32882944	1925	1928	1928	1925	3
402	20231212	135000	32877163	1928	1927	1928	1918	102
403	20231212	134900	32680624	1927	1918	1927	1918	17
404	20231212	134800	32648009	1927	1927	1927	1927	2
405	20231212	134700	32644155	1927	1927	1927	1918	5
406	20231212	134600	32634530	1926	1926	1926	1926	2
407	20231212	134500	32630678	1926	1925	1926	1919	12
408	20231212	134400	32607581	1919	1925	1925	1919	2
409	20231212	134300	32603737	1926	1926	1926	1926	2
410	20231212	134200	32599885	1918	1927	1927	1918	3
411	20231212	134100	32594113	1918	1927	1927	1918	3
412	20231212	134000	32588341	1927	1926	1927	1918	26
413	20231212	133900	32538288	1926	1926	1926	1926	2
414	20231212	133800	32534436	1926	1926	1926	1926	2
415	20231212	133700	32530584	1918	1926	1926	1918	3
416	20231212	133600	32524814	1926	1926	1926	1926	1
417	20231212	133500	32522888	1918	1926	1926	1918	3
418	20231212	133400	32517118	1918	1926	1926	1918	3
419	20231212	133300	32511348	1926	1926	1926	1926	2
420	20231212	133200	32507496	1927	1927	1927	1927	2
421	20231212	133100	32503642	1918	1920	1927	1918	1132
422	20231212	133000	30331258	1927	1927	1927	1920	424
423	20231212	132900	29514392	1927	1920	1927	1920	3
424	20231212	132800	29508618	1920	1927	1927	1920	3
425	20231212	132700	29502851	1920	1927	1927	1920	3
426	20231212	132600	29497077	1927	1927	1927	1927	2
427	20231212	132500	29493223	1927	1926	1927	1920	95
428	20231212	132400	29310275	1920	1926	1926	1920	2
429	20231212	132300	29306429	1926	1926	1926	1926	2
430	20231212	132200	29302577	1926	1926	1926	1926	2
431	20231212	132100	29298725	1920	1926	1926	1920	244
432	20231212	132000	28830233	1926	1922	1926	1920	24
433	20231212	131900	28784109	1922	1922	1922	1922	2
434	20231212	131800	28780265	1922	1921	1922	1920	406
435	20231212	131700	28000416	1921	1922	1922	1921	3
436	20231212	131600	27994651	1922	1922	1922	1922	1
437	20231212	131500	27992729	1921	1922	1922	1921	4
438	20231212	131400	27985043	1921	1922	1922	1921	87
439	20231212	131300	27817846	1922	1926	1926	1922	5
440	20231212	131200	27808224	1922	1926	1926	1922	91
441	20231212	131100	27632974	1922	1926	1926	1922	2
442	20231212	131000	27629126	1926	1922	1926	1922	40
443	20231212	130900	27552238	1926	1926	1926	1926	2
444	20231212	130800	27548386	1922	1926	1926	1922	5
445	20231212	130700	27538764	1922	1926	1926	1922	2
446	20231212	130600	27534916	1926	1922	1926	1922	3
447	20231212	130500	27529142	1922	1926	1926	1922	4
448	20231212	130400	27521446	1922	1926	1926	1922	3
449	20231212	130300	27515672	1926	1926	1926	1926	1
450	20231212	130200	27513746	1926	1926	1926	1926	2
451	20231212	130100	27509894	1922	1926	1926	1922	5
452	20231212	130000	27500276	1922	1926	1926	1922	14
453	20231212	125900	27473320	1926	1926	1926	1926	1
454	20231212	125800	27471394	1922	1926	1926	1922	4
455	20231212	125700	27463698	1922	1926	1926	1922	3
456	20231212	125600	27457924	1926	1926	1926	1926	2
457	20231212	125500	27454072	1927	1927	1927	1927	1
458	20231212	125400	27452145	1922	1927	1927	1922	5
459	20231212	125300	27442525	1927	1927	1927	1927	2
460	20231212	125200	27438671	1927	1927	1927	1927	2
461	20231212	125100	27434817	1922	1927	1927	1922	4
462	20231212	125000	27427124	1927	1927	1927	1927	2
463	20231212	124900	27423270	1927	1927	1927	1927	2
464	20231212	124800	27419416	1927	1927	1927	1927	2
465	20231212	124700	27415562	1921	1927	1927	1921	4
466	20231212	124600	27407872	1927	1927	1927	1927	2
467	20231212	124500	27404018	1927	1927	1927	1927	2
468	20231212	124400	27400164	1921	1927	1927	1921	3
469	20231212	124300	27394389	1920	1927	1927	1920	3
470	20231212	124200	27388622	1927	1927	1927	1927	2
471	20231212	124100	27384768	1920	1927	1927	1920	3
472	20231212	124000	27378994	1927	1927	1927	1927	2
473	20231212	123900	27375140	1920	1927	1927	1920	4
474	20231212	123800	27367446	1927	1927	1927	1927	1
475	20231212	123700	27365519	1920	1927	1927	1920	3
476	20231212	123600	27359745	1927	1927	1927	1927	2
477	20231212	123500	27355891	1920	1927	1927	1920	4
478	20231212	123400	27348197	1920	1927	1927	1920	2
479	20231212	123300	27344350	1927	1927	1927	1927	2
480	20231212	123200	27340496	1927	1920	1927	1920	90
481	20231212	123100	27167682	1920	1927	1927	1920	5
482	20231212	123000	27158068	1927	1927	1927	1927	1
483	20231212	122900	27156141	1927	1927	1927	1927	2
484	20231212	122800	27152287	1927	1927	1927	1927	2
485	20231212	122700	27148433	1919	1927	1927	1919	5
486	20231212	122600	27138822	1927	1927	1927	1927	1
487	20231212	122500	27136895	1927	1927	1927	1927	2
488	20231212	122400	27133041	1918	1927	1927	1918	3
489	20231212	122300	27127269	1918	1927	1927	1918	4
490	20231212	122200	27119579	1927	1927	1927	1927	1
491	20231212	122100	27117652	1918	1927	1927	1918	3
492	20231212	122000	27111880	1927	1927	1927	1927	2
493	20231212	121900	27108026	1919	1927	1927	1919	4
494	20231212	121800	27100333	1927	1927	1927	1927	1
495	20231212	121700	27098406	1927	1927	1927	1918	4
496	20231212	121600	27090707	1927	1927	1927	1927	2
497	20231212	121500	27086853	1927	1927	1927	1927	2
498	20231212	121400	27082999	1927	1927	1927	1918	3
499	20231212	121300	27077227	1927	1927	1927	1927	2
500	20231212	121200	27073373	1926	1925	1926	1925	3
501	20231212	121100	27067597	1918	1925	1925	1918	3
502	20231212	121000	27061829	1926	1926	1926	1926	2
503	20231212	120900	27057977	1926	1926	1926	1926	1
504	20231212	120800	27056051	1924	1925	1925	1924	3
505	20231212	120700	27050278	1918	1925	1925	1918	3
506	20231212	120600	27044510	1925	1925	1925	1925	2
507	20231212	120500	27040660	1926	1926	1926	1926	1
508	20231212	120400	27038734	1918	1927	1927	1918	53
509	20231212	120300	26936612	1927	1918	1927	1918	22
510	20231212	120200	26894272	1925	1925	1925	1925	2
511	20231212	120100	26890422	1925	1925	1925	1918	3
512	20231212	120000	26884654	1926	1919	1927	1918	360
513	20231212	115900	26192014	1919	1919	1919	1919	2
514	20231212	115800	26188176	1919	1919	1919	1919	2
515	20231212	115700	26184338	1918	1919	1919	1918	2
516	20231212	115600	26180501	1919	1919	1919	1919	2
517	20231212	115500	26176663	1919	1919	1919	1919	2
518	20231212	115400	26172825	1918	1919	1919	1918	5
519	20231212	115300	26163233	1919	1918	1919	1918	7
520	20231212	115200	26149806	1919	1919	1919	1919	2
521	20231212	115100	26145968	1918	1919	1919	1918	3
522	20231212	115000	26140212	1919	1919	1919	1919	8
523	20231212	114900	26124860	1919	1927	1927	1918	11
524	20231212	114800	26103746	1919	1922	1927	1919	17
525	20231212	114700	26071071	1922	1927	1927	1922	3
526	20231212	114600	26065295	1922	1927	1927	1922	28
527	20231212	114500	26011369	1919	1927	1927	1919	8
528	20231212	114400	25996009	1919	1927	1927	1919	3
529	20231212	114300	25990236	1927	1927	1927	1927	2
530	20231212	114200	25986382	1927	1927	1927	1927	2
531	20231212	114100	25982528	1919	1927	1927	1919	2
532	20231212	114000	25978682	1927	1927	1927	1927	2
533	20231212	113900	25974828	1927	1927	1927	1927	2
534	20231212	113800	25970974	1927	1927	1927	1927	4
535	20231212	113700	25963266	1919	1925	1928	1919	75
536	20231212	113600	25819134	1919	1927	1927	1919	265
537	20231212	113500	25310439	1919	1927	1927	1919	5
538	20231212	113400	25300820	1919	1927	1927	1919	6
539	20231212	113300	25289290	1927	1927	1927	1927	2
540	20231212	113200	25285436	1927	1927	1927	1927	2
541	20231212	113100	25281582	1919	1927	1927	1919	3
542	20231212	113000	25275809	1927	1927	1927	1927	2
543	20231212	112900	25271955	1927	1927	1927	1927	2
544	20231212	112800	25268101	1927	1927	1927	1927	1
545	20231212	112700	25266174	1927	1927	1927	1919	14
546	20231212	112600	25239284	1927	1927	1927	1927	2
547	20231212	112500	25235430	1927	1927	1927	1927	3
548	20231212	112400	25229649	1919	1927	1927	1919	2
549	20231212	112300	25225803	1927	1927	1927	1927	2
550	20231212	112200	25221949	1927	1927	1927	1927	2
551	20231212	112100	25218095	1927	1927	1927	1919	18
552	20231212	112000	25183417	1927	1927	1927	1927	1
553	20231212	111900	25181490	1927	1927	1927	1927	2
554	20231212	111800	25177636	1927	1927	1927	1927	3
555	20231212	111700	25171855	1919	1920	1922	1919	137
556	20231212	111600	24908741	1921	1921	1921	1921	1
557	20231212	111500	24906820	1921	1921	1921	1921	2
558	20231212	111400	24902978	1920	1921	1921	1920	3
559	20231212	111300	24897216	1921	1920	1921	1920	3
560	20231212	111200	24891454	1921	1921	1921	1921	1
561	20231212	111100	24889533	1920	1921	1921	1920	3
562	20231212	111000	24883771	1921	1921	1921	1921	2
563	20231212	110900	24879929	1921	1920	1921	1920	17
564	20231212	110800	24847287	1920	1920	1920	1920	1
565	20231212	110700	24845367	1917	1920	1920	1917	3
566	20231212	110600	24839610	1920	1920	1920	1920	2
567	20231212	110500	24835770	1921	1921	1921	1921	2
568	20231212	110400	24831928	1921	1917	1921	1916	199
569	20231212	110300	24450434	1917	1917	1917	1917	21
570	20231212	110200	24410177	1917	1917	1917	1917	11
571	20231212	110100	24389090	1915	1916	1917	1915	1379
572	20231212	110000	21746877	1916	1916	1916	1916	1008
573	20231212	105900	19815549	1916	1916	1916	1916	1
574	20231212	105800	19813633	1916	1915	1916	1912	597
575	20231212	105700	18671990	1915	1916	1916	1915	21
576	20231212	105600	18631755	1916	1916	1916	1916	102
577	20231212	105500	18436323	1916	1916	1916	1916	1
578	20231212	105400	18434407	1914	1915	1916	1914	21
579	20231212	105300	18394191	1916	1917	1917	1916	20
580	20231212	105200	18355868	1917	1917	1917	1917	2
581	20231212	105100	18352034	1916	1917	1917	1916	2
582	20231212	105000	18348201	1917	1917	1917	1917	2
583	20231212	104900	18344367	1917	1917	1917	1917	2
584	20231212	104800	18340533	1917	1912	1917	1912	53
585	20231212	104700	18239187	1912	1913	1913	1912	898
586	20231212	104600	16521314	1914	1914	1914	1914	2
587	20231212	104500	16517486	1914	1914	1914	1914	2
588	20231212	104400	16513658	1913	1914	1914	1913	3
589	20231212	104300	16507917	1914	1914	1914	1914	1
590	20231212	104200	16506003	1914	1914	1914	1914	251
591	20231212	104100	16025589	1913	1914	1914	1913	20
592	20231212	104000	15987310	1916	1916	1916	1916	2
593	20231212	103900	15983478	1917	1917	1917	1917	1
594	20231212	103800	15981561	1917	1917	1917	1917	3
595	20231212	103700	15975810	1914	1917	1917	1914	3
596	20231212	103600	15970062	1917	1917	1917	1917	3
597	20231212	103500	15964311	1915	1917	1917	1915	122
598	20231212	103400	15730677	1915	1917	1917	1915	2
599	20231212	103300	15726845	1917	1915	1917	1915	18
600	20231212	103200	15692371	1917	1917	1917	1917	2
601	20231212	103100	15688537	1915	1917	1917	1915	3
602	20231212	103000	15682788	1917	1917	1917	1917	1
603	20231212	102900	15680871	1917	1917	1917	1917	2
604	20231212	102800	15677037	1917	1917	1917	1917	2
605	20231212	102700	15673203	1915	1917	1917	1915	3
606	20231212	102600	15667454	1917	1916	1917	1916	36
607	20231212	102500	15598477	1916	1916	1916	1916	2
608	20231212	102400	15594645	1915	1917	1917	1915	3
609	20231212	102300	15588896	1917	1917	1917	1917	2
610	20231212	102200	15585062	1917	1917	1917	1916	40
611	20231212	102100	15508400	1917	1921	1921	1917	44
612	20231212	102000	15423904	1921	1921	1921	1921	2
613	20231212	101900	15420062	1921	1921	1921	1921	2
614	20231212	101800	15416220	1921	1921	1921	1921	1
615	20231212	101700	15414299	1917	1921	1921	1917	3
616	20231212	101600	15408540	1921	1921	1921	1921	2
617	20231212	101500	15404698	1921	1921	1921	1921	2
618	20231212	101400	15400856	1916	1916	1921	1916	3
619	20231212	101300	15395103	1921	1921	1921	1921	3
620	20231212	101200	15389340	1921	1921	1921	1921	2
621	20231212	101100	15385498	1916	1921	1921	1916	3
622	20231212	101000	15379740	1921	1921	1921	1921	1
623	20231212	100900	15377819	1921	1921	1921	1921	2
624	20231212	100800	15373977	1921	1921	1921	1921	2
625	20231212	100700	15370135	1913	1921	1921	1913	3
626	20231212	100600	15364380	1921	1921	1921	1921	1
627	20231212	100500	15362459	1921	1921	1921	1921	2
628	20231212	100400	15358617	1913	1921	1921	1913	3
629	20231212	100300	15352862	1921	1921	1921	1921	2
630	20231212	100200	15349020	1921	1921	1921	1921	2
631	20231212	100100	15345178	1913	1921	1921	1913	2
632	20231212	100000	15341344	1921	1921	1921	1921	2
633	20231212	095900	15337502	1921	1921	1921	1921	2
634	20231212	095800	15333660	1921	1921	1921	1921	2
635	20231212	095700	15329818	1912	1921	1921	1912	2
636	20231212	095600	15325985	1921	1921	1921	1921	2
637	20231212	095500	15322143	1921	1913	1921	1913	142
638	20231212	095400	15050481	1913	1926	1926	1913	3
639	20231212	095300	15044716	1925	1925	1925	1925	1
640	20231212	095200	15042791	1925	1913	1925	1913	302
641	20231212	095100	14465041	1913	1927	1927	1913	3
642	20231212	095000	14459274	1927	1927	1927	1927	2
643	20231212	094900	14455420	1927	1927	1927	1927	1
644	20231212	094800	14453493	1927	1926	1927	1926	2
645	20231212	094700	14449640	1913	1926	1926	1913	1003
646	20231212	094600	12517875	1926	1925	1926	1925	2
647	20231212	094500	12514024	1913	1925	1925	1913	2
648	20231212	094400	12510186	1913	1926	1926	1913	3
649	20231212	094300	12504421	1926	1926	1926	1926	2
650	20231212	094200	12500569	1926	1925	1926	1925	2
651	20231212	094100	12496718	1913	1926	1926	1913	2
652	20231212	094000	12492879	1926	1926	1926	1926	2
653	20231212	093900	12489027	1926	1926	1926	1926	2
654	20231212	093800	12485175	1926	1925	1926	1925	2
655	20231212	093700	12481324	1913	1926	1926	1913	2
656	20231212	093600	12477485	1926	1926	1926	1926	3
657	20231212	093500	12471707	1925	1913	1925	1913	3
658	20231212	093400	12465944	1913	1926	1926	1913	3
659	20231212	093300	12460179	1926	1926	1926	1926	1
660	20231212	093200	12458253	1926	1925	1926	1925	2
661	20231212	093100	12454402	1913	1926	1926	1913	3
662	20231212	093000	12448637	1926	1926	1926	1926	2
663	20231212	092900	12444785	1926	1926	1926	1926	2
664	20231212	092800	12440933	1926	1926	1926	1926	1
665	20231212	092700	12439007	1913	1927	1927	1913	3
666	20231212	092600	12433240	1927	1927	1927	1927	2
667	20231212	092500	12429386	1927	1926	1927	1926	2
668	20231212	092400	12425533	1913	1927	1927	1913	2
669	20231212	092300	12421693	1927	1927	1927	1927	7
670	20231212	092200	12408204	1927	1927	1927	1927	2
671	20231212	092100	12404350	1913	1928	1928	1913	3
672	20231212	092000	12398581	1928	1928	1928	1928	1
673	20231212	091900	12396653	1928	1928	1928	1928	2
674	20231212	091800	12392797	1928	1927	1928	1927	2
675	20231212	091700	12388942	1913	1927	1927	1913	3
676	20231212	091600	12383175	1925	1925	1925	1925	16
677	20231212	091500	12352375	1925	1913	1925	1913	7
678	20231212	091400	12338960	1912	1925	1925	1912	3
679	20231212	091300	12333198	1920	1925	1925	1920	4
680	20231212	091200	12325508	1925	1914	1925	1914	391
681	20231212	091100	11577123	1914	1914	1925	1914	7
682	20231212	091000	11563703	1914	1925	1925	1914	7
683	20231212	090900	11550282	1925	1925	1925	1925	2
684	20231212	090800	11546432	1925	1925	1925	1925	2
685	20231212	090700	11542582	1915	1925	1925	1915	3
686	20231212	090600	11536817	1927	1927	1927	1927	2
687	20231212	090500	11532963	1927	1915	1927	1915	303
688	20231212	090400	10952694	1915	1927	1927	1915	2
689	20231212	090300	10948852	1927	1927	1927	1927	2
690	20231212	090200	10944998	1929	1929	1929	1929	37
691	20231212	090100	10873625	1929	1929	1929	1929	2
692	20231212	090000	10869767	1912	1930	1930	1912	5639