KissMeData/187660/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202600	225028552	1905	1905	1905	1905	10389
3	20231222	202500	225028552	1905	1905	1905	1905	0
4	20231222	202400	225028552	1905	1905	1905	1905	0
5	20231222	202300	225028552	1905	1905	1905	1905	0
6	20231222	202200	225028552	1905	1905	1905	1905	0
7	20231222	202100	225028552	1905	1905	1905	1905	0
8	20231222	202000	225028552	1905	1905	1905	1905	0
9	20231222	201900	225028552	1905	1905	1905	1905	0
10	20231222	201800	225028552	1905	1905	1905	1905	0
11	20231222	201700	225028552	1905	1905	1905	1905	0
12	20231222	201600	225028552	1905	1905	1905	1905	0
13	20231222	201500	225028552	1905	1905	1905	1905	0
14	20231222	201400	225028552	1905	1905	1905	1905	0
15	20231222	201300	225028552	1905	1905	1905	1905	0
16	20231222	201200	225028552	1905	1905	1905	1905	0
17	20231222	201100	225028552	1905	1905	1905	1905	0
18	20231222	201000	225028552	1905	1905	1905	1905	0
19	20231222	200900	225028552	1905	1905	1905	1905	0
20	20231222	200800	225028552	1905	1905	1905	1905	0
21	20231222	200700	225028552	1905	1905	1905	1905	0
22	20231222	200600	225028552	1905	1905	1905	1905	0
23	20231222	200500	225028552	1905	1905	1905	1905	0
24	20231222	200400	225028552	1905	1905	1905	1905	0
25	20231222	200300	225028552	1905	1905	1905	1905	0
26	20231222	200200	225028552	1905	1905	1905	1905	0
27	20231222	200100	225028552	1905	1905	1905	1905	0
28	20231222	200000	225028552	1905	1905	1905	1905	0
29	20231222	195900	225028552	1905	1905	1905	1905	0
30	20231222	195800	225028552	1905	1905	1905	1905	0
31	20231222	195700	225028552	1905	1905	1905	1905	0
32	20231222	195600	225028552	1905	1905	1905	1905	10389
33	20231222	195500	225028552	1905	1905	1905	1905	0
34	20231222	195400	225028552	1905	1905	1905	1905	0
35	20231222	195300	225028552	1905	1905	1905	1905	0
36	20231222	195200	225028552	1905	1905	1905	1905	0
37	20231222	195100	225028552	1905	1905	1905	1905	0
38	20231222	195000	225028552	1905	1905	1905	1905	0
39	20231222	194900	225028552	1905	1905	1905	1905	0
40	20231222	194800	225028552	1905	1905	1905	1905	0
41	20231222	194700	225028552	1905	1905	1905	1905	0
42	20231222	194600	225028552	1905	1905	1905	1905	0
43	20231222	194500	225028552	1905	1905	1905	1905	0
44	20231222	194400	225028552	1905	1905	1905	1905	0
45	20231222	194300	225028552	1905	1905	1905	1905	0
46	20231222	194200	225028552	1905	1905	1905	1905	0
47	20231222	194100	225028552	1905	1905	1905	1905	0
48	20231222	194000	225028552	1905	1905	1905	1905	0
49	20231222	193900	225028552	1905	1905	1905	1905	0
50	20231222	193800	225028552	1905	1905	1905	1905	0
51	20231222	193700	225028552	1905	1905	1905	1905	0
52	20231222	193600	225028552	1905	1905	1905	1905	0
53	20231222	193500	225028552	1905	1905	1905	1905	0
54	20231222	193400	225028552	1905	1905	1905	1905	0
55	20231222	193300	225028552	1905	1905	1905	1905	0
56	20231222	193200	225028552	1905	1905	1905	1905	0
57	20231222	193100	225028552	1905	1905	1905	1905	0
58	20231222	193000	225028552	1905	1905	1905	1905	0
59	20231222	192900	225028552	1905	1905	1905	1905	0
60	20231222	192800	225028552	1905	1905	1905	1905	0
61	20231222	192700	225028552	1905	1905	1905	1905	0
62	20231222	192600	225028552	1905	1905	1905	1905	10389
63	20231222	192500	225028552	1905	1905	1905	1905	0
64	20231222	192400	225028552	1905	1905	1905	1905	0
65	20231222	192300	225028552	1905	1905	1905	1905	0
66	20231222	192200	225028552	1905	1905	1905	1905	0
67	20231222	192100	225028552	1905	1905	1905	1905	0
68	20231222	192000	225028552	1905	1905	1905	1905	0
69	20231222	191900	225028552	1905	1905	1905	1905	0
70	20231222	191800	225028552	1905	1905	1905	1905	0
71	20231222	191700	225028552	1905	1905	1905	1905	0
72	20231222	191600	225028552	1905	1905	1905	1905	0
73	20231222	191500	225028552	1905	1905	1905	1905	0
74	20231222	191400	225028552	1905	1905	1905	1905	0
75	20231222	191300	225028552	1905	1905	1905	1905	0
76	20231222	191200	225028552	1905	1905	1905	1905	0
77	20231222	191100	225028552	1905	1905	1905	1905	0
78	20231222	191000	225028552	1905	1905	1905	1905	0
79	20231222	190900	225028552	1905	1905	1905	1905	0
80	20231222	190800	225028552	1905	1905	1905	1905	0
81	20231222	190700	225028552	1905	1905	1905	1905	0
82	20231222	190600	225028552	1905	1905	1905	1905	0
83	20231222	190500	225028552	1905	1905	1905	1905	0
84	20231222	190400	225028552	1905	1905	1905	1905	0
85	20231222	190300	225028552	1905	1905	1905	1905	0
86	20231222	190200	225028552	1905	1905	1905	1905	0
87	20231222	190100	225028552	1905	1905	1905	1905	0
88	20231222	190000	225028552	1905	1905	1905	1905	0
89	20231222	185900	225028552	1905	1905	1905	1905	0
90	20231222	185800	225028552	1905	1905	1905	1905	0
91	20231222	185700	225028552	1905	1905	1905	1905	0
92	20231222	185600	225028552	1905	1905	1905	1905	10389
93	20231222	185500	225028552	1905	1905	1905	1905	0
94	20231222	185400	225028552	1905	1905	1905	1905	0
95	20231222	185300	225028552	1905	1905	1905	1905	0
96	20231222	185200	225028552	1905	1905	1905	1905	0
97	20231222	185100	225028552	1905	1905	1905	1905	0
98	20231222	185000	225028552	1905	1905	1905	1905	0
99	20231222	184900	225028552	1905	1905	1905	1905	0
100	20231222	184800	225028552	1905	1905	1905	1905	0
101	20231222	184700	225028552	1905	1905	1905	1905	0
102	20231222	184600	225028552	1905	1905	1905	1905	0
103	20231222	184500	225028552	1905	1905	1905	1905	0
104	20231222	184400	225028552	1905	1905	1905	1905	0
105	20231222	184300	225028552	1905	1905	1905	1905	0
106	20231222	184200	225028552	1905	1905	1905	1905	0
107	20231222	184100	225028552	1905	1905	1905	1905	0
108	20231222	184000	225028552	1905	1905	1905	1905	0
109	20231222	183900	225028552	1905	1905	1905	1905	0
110	20231222	183800	225028552	1905	1905	1905	1905	0
111	20231222	183700	225028552	1905	1905	1905	1905	0
112	20231222	183600	225028552	1905	1905	1905	1905	0
113	20231222	183500	225028552	1905	1905	1905	1905	0
114	20231222	183400	225028552	1905	1905	1905	1905	0
115	20231222	183300	225028552	1905	1905	1905	1905	0
116	20231222	183200	225028552	1905	1905	1905	1905	0
117	20231222	183100	225028552	1905	1905	1905	1905	0
118	20231222	183000	225028552	1905	1905	1905	1905	0
119	20231222	182900	225028552	1905	1905	1905	1905	0
120	20231222	182800	225028552	1905	1905	1905	1905	0
121	20231222	182700	225028552	1905	1905	1905	1905	0
122	20231222	182600	225028552	1905	1905	1905	1905	10389
123	20231222	182500	225028552	1905	1905	1905	1905	0
124	20231222	182400	225028552	1905	1905	1905	1905	0
125	20231222	182300	225028552	1905	1905	1905	1905	0
126	20231222	182200	225028552	1905	1905	1905	1905	0
127	20231222	182100	225028552	1905	1905	1905	1905	0
128	20231222	182000	225028552	1905	1905	1905	1905	0
129	20231222	181900	225028552	1905	1905	1905	1905	0
130	20231222	181800	225028552	1905	1905	1905	1905	0
131	20231222	181700	225028552	1905	1905	1905	1905	0
132	20231222	181600	225028552	1905	1905	1905	1905	0
133	20231222	181500	225028552	1905	1905	1905	1905	0
134	20231222	181400	225028552	1905	1905	1905	1905	0
135	20231222	181300	225028552	1905	1905	1905	1905	0
136	20231222	181200	225028552	1905	1905	1905	1905	0
137	20231222	181100	225028552	1905	1905	1905	1905	0
138	20231222	181000	225028552	1905	1905	1905	1905	0
139	20231222	180900	225028552	1905	1905	1905	1905	0
140	20231222	180800	225028552	1905	1905	1905	1905	0
141	20231222	180700	225028552	1905	1905	1905	1905	0
142	20231222	180600	225028552	1905	1905	1905	1905	0
143	20231222	180500	225028552	1905	1905	1905	1905	0
144	20231222	180400	225028552	1905	1905	1905	1905	0
145	20231222	180300	225028552	1905	1905	1905	1905	0
146	20231222	180200	225028552	1905	1905	1905	1905	0
147	20231222	180100	225028552	1905	1905	1905	1905	0
148	20231222	180000	225028552	1905	1905	1905	1905	0
149	20231222	175900	225028552	1905	1905	1905	1905	0
150	20231222	175800	225028552	1905	1905	1905	1905	0
151	20231222	175700	225028552	1905	1905	1905	1905	0
152	20231222	175600	225028552	1905	1905	1905	1905	10389
153	20231222	175500	225028552	1905	1905	1905	1905	0
154	20231222	175400	225028552	1905	1905	1905	1905	0
155	20231222	175300	225028552	1905	1905	1905	1905	0
156	20231222	175200	225028552	1905	1905	1905	1905	0
157	20231222	175100	225028552	1905	1905	1905	1905	0
158	20231222	175000	225028552	1905	1905	1905	1905	0
159	20231222	174900	225028552	1905	1905	1905	1905	0
160	20231222	174800	225028552	1905	1905	1905	1905	0
161	20231222	174700	225028552	1905	1905	1905	1905	0
162	20231222	174600	225028552	1905	1905	1905	1905	0
163	20231222	174500	225028552	1905	1905	1905	1905	0
164	20231222	174400	225028552	1905	1905	1905	1905	0
165	20231222	174300	225028552	1905	1905	1905	1905	0
166	20231222	174200	225028552	1905	1905	1905	1905	0
167	20231222	174100	225028552	1905	1905	1905	1905	0
168	20231222	174000	225028552	1905	1905	1905	1905	0
169	20231222	173900	225028552	1905	1905	1905	1905	0
170	20231222	173800	225028552	1905	1905	1905	1905	0
171	20231222	173700	225028552	1905	1905	1905	1905	0
172	20231222	173600	225028552	1905	1905	1905	1905	0
173	20231222	173500	225028552	1905	1905	1905	1905	0
174	20231222	173400	225028552	1905	1905	1905	1905	0
175	20231222	173300	225028552	1905	1905	1905	1905	0
176	20231222	173200	225028552	1905	1905	1905	1905	0
177	20231222	173100	225028552	1905	1905	1905	1905	0
178	20231222	173000	225028552	1905	1905	1905	1905	0
179	20231222	172900	225028552	1905	1905	1905	1905	0
180	20231222	172800	225028552	1905	1905	1905	1905	0
181	20231222	172700	225028552	1905	1905	1905	1905	0
182	20231222	172600	225028552	1905	1905	1905	1905	10389
183	20231222	172500	225028552	1905	1905	1905	1905	0
184	20231222	172400	225028552	1905	1905	1905	1905	0
185	20231222	172300	225028552	1905	1905	1905	1905	0
186	20231222	172200	225028552	1905	1905	1905	1905	0
187	20231222	172100	225028552	1905	1905	1905	1905	0
188	20231222	172000	225028552	1905	1905	1905	1905	0
189	20231222	171900	225028552	1905	1905	1905	1905	0
190	20231222	171800	225028552	1905	1905	1905	1905	0
191	20231222	171700	225028552	1905	1905	1905	1905	0
192	20231222	171600	225028552	1905	1905	1905	1905	0
193	20231222	171500	225028552	1905	1905	1905	1905	0
194	20231222	171400	225028552	1905	1905	1905	1905	0
195	20231222	171300	225028552	1905	1905	1905	1905	0
196	20231222	171200	225028552	1905	1905	1905	1905	0
197	20231222	171100	225028552	1905	1905	1905	1905	0
198	20231222	171000	225028552	1905	1905	1905	1905	0
199	20231222	170900	225028552	1905	1905	1905	1905	0
200	20231222	170800	225028552	1905	1905	1905	1905	0
201	20231222	170700	225028552	1905	1905	1905	1905	0
202	20231222	170600	225028552	1905	1905	1905	1905	0
203	20231222	170500	225028552	1905	1905	1905	1905	0
204	20231222	170400	225028552	1905	1905	1905	1905	0
205	20231222	170300	225028552	1905	1905	1905	1905	0
206	20231222	170200	225028552	1905	1905	1905	1905	0
207	20231222	170100	225028552	1905	1905	1905	1905	0
208	20231222	170000	225028552	1905	1905	1905	1905	0
209	20231222	165900	225028552	1905	1905	1905	1905	0
210	20231222	165800	225028552	1905	1905	1905	1905	0
211	20231222	165700	225028552	1905	1905	1905	1905	0
212	20231222	165600	225028552	1905	1905	1905	1905	10389
213	20231222	165500	225028552	1905	1905	1905	1905	0
214	20231222	165400	225028552	1905	1905	1905	1905	0
215	20231222	165300	225028552	1905	1905	1905	1905	0
216	20231222	165200	225028552	1905	1905	1905	1905	0
217	20231222	165100	225028552	1905	1905	1905	1905	0
218	20231222	165000	225028552	1905	1905	1905	1905	0
219	20231222	164900	225028552	1905	1905	1905	1905	0
220	20231222	164800	225028552	1905	1905	1905	1905	0
221	20231222	164700	225028552	1905	1905	1905	1905	0
222	20231222	164600	225028552	1905	1905	1905	1905	0
223	20231222	164500	225028552	1905	1905	1905	1905	0
224	20231222	164400	225028552	1905	1905	1905	1905	0
225	20231222	164300	225028552	1905	1905	1905	1905	0
226	20231222	164200	225028552	1905	1905	1905	1905	0
227	20231222	164100	225028552	1905	1905	1905	1905	0
228	20231222	164000	225028552	1905	1905	1905	1905	0
229	20231222	163900	225028552	1905	1905	1905	1905	0
230	20231222	163800	225028552	1905	1905	1905	1905	0
231	20231222	163700	225028552	1905	1905	1905	1905	0
232	20231222	163600	225028552	1905	1905	1905	1905	0
233	20231222	163500	225028552	1905	1905	1905	1905	0
234	20231222	163400	225028552	1905	1905	1905	1905	0
235	20231222	163300	225028552	1905	1905	1905	1905	0
236	20231222	163200	225028552	1905	1905	1905	1905	0
237	20231222	163100	225028552	1905	1905	1905	1905	0
238	20231222	163000	225028552	1905	1905	1905	1905	0
239	20231222	162900	225028552	1905	1905	1905	1905	0
240	20231222	162800	225028552	1905	1905	1905	1905	0
241	20231222	162700	225028552	1905	1905	1905	1905	0
242	20231222	162600	225028552	1905	1905	1905	1905	10389
243	20231222	162500	225028552	1905	1905	1905	1905	0
244	20231222	162400	225028552	1905	1905	1905	1905	0
245	20231222	162300	225028552	1905	1905	1905	1905	0
246	20231222	162200	225028552	1905	1905	1905	1905	0
247	20231222	162100	225028552	1905	1905	1905	1905	0
248	20231222	162000	225028552	1905	1905	1905	1905	0
249	20231222	161900	225028552	1905	1905	1905	1905	0
250	20231222	161800	225028552	1905	1905	1905	1905	0
251	20231222	161700	225028552	1905	1905	1905	1905	0
252	20231222	161600	225028552	1905	1905	1905	1905	0
253	20231222	161500	225028552	1905	1905	1905	1905	0
254	20231222	161400	225028552	1905	1905	1905	1905	0
255	20231222	161300	225028552	1905	1905	1905	1905	0
256	20231222	161200	225028552	1905	1905	1905	1905	0
257	20231222	161100	225028552	1905	1905	1905	1905	0
258	20231222	161000	225028552	1905	1905	1905	1905	0
259	20231222	160900	225028552	1905	1905	1905	1905	0
260	20231222	160800	225028552	1905	1905	1905	1905	0
261	20231222	160700	225028552	1905	1905	1905	1905	0
262	20231222	160600	225028552	1905	1905	1905	1905	0
263	20231222	160500	225028552	1905	1905	1905	1905	0
264	20231222	160400	225028552	1905	1905	1905	1905	0
265	20231222	160300	225028552	1905	1905	1905	1905	0
266	20231222	160200	225028552	1905	1905	1905	1905	0
267	20231222	160100	225028552	1905	1905	1905	1905	0
268	20231222	160000	225028552	1905	1905	1905	1905	0
269	20231222	155900	225028552	1905	1905	1905	1905	0
270	20231222	155800	225028552	1905	1905	1905	1905	0
271	20231222	155700	225028552	1905	1905	1905	1905	0
272	20231222	155600	225028552	1905	1905	1905	1905	10389
273	20231222	155500	225028552	1905	1905	1905	1905	0
274	20231222	155400	225028552	1905	1905	1905	1905	0
275	20231222	155300	225028552	1905	1905	1905	1905	0
276	20231222	155200	225028552	1905	1905	1905	1905	0
277	20231222	155100	225028552	1905	1905	1905	1905	0
278	20231222	155000	225028552	1905	1905	1905	1905	0
279	20231222	154900	225028552	1905	1905	1905	1905	0
280	20231222	154800	225028552	1905	1905	1905	1905	0
281	20231222	154700	225028552	1905	1905	1905	1905	0
282	20231222	154600	225028552	1905	1905	1905	1905	0
283	20231222	154500	225028552	1905	1905	1905	1905	0
284	20231222	154400	225028552	1905	1905	1905	1905	0
285	20231222	154300	225028552	1905	1905	1905	1905	0
286	20231222	154200	225028552	1905	1905	1905	1905	0
287	20231222	154100	225028552	1905	1905	1905	1905	0
288	20231222	154000	225028552	1905	1905	1905	1905	0
289	20231222	153900	225028552	1905	1905	1905	1905	0
290	20231222	153800	225028552	1905	1905	1905	1905	0
291	20231222	153700	225028552	1905	1905	1905	1905	0
292	20231222	153600	225028552	1905	1905	1905	1905	0
293	20231222	153500	225028552	1905	1905	1905	1905	0
294	20231222	153400	225028552	1905	1905	1905	1905	0
295	20231222	153300	225028552	1905	1905	1905	1905	0
296	20231222	153200	225028552	1905	1905	1905	1905	0
297	20231222	153100	225028552	1905	1905	1905	1905	0
298	20231222	153000	225028552	1905	1905	1905	1905	10389
299	20231222	152900	205237507	1905	1905	1905	1905	0
300	20231222	152800	205237507	1905	1905	1905	1905	0
301	20231222	152700	205237507	1905	1905	1905	1905	0
302	20231222	152600	205237507	1905	1905	1905	1905	0
303	20231222	152500	205237507	1905	1905	1905	1905	0
304	20231222	152400	205237507	1905	1905	1905	1905	0
305	20231222	152300	205237507	1905	1905	1905	1905	0
306	20231222	152200	205237507	1905	1905	1905	1905	0
307	20231222	152100	205237507	1905	1905	1905	1905	0
308	20231222	152000	205237507	1905	1905	1905	1905	0
309	20231222	151900	205237507	1905	1905	1905	1905	3500
310	20231222	151800	198570007	1903	1903	1903	1903	0
311	20231222	151700	198570007	1903	1904	1904	1903	2
312	20231222	151600	198566200	1905	1905	1905	1905	0
313	20231222	151500	198566200	1905	1900	1905	1900	797
314	20231222	151400	197051340	1901	1901	1901	1901	0
315	20231222	151300	197051340	1901	1905	1905	1901	2031
316	20231222	151200	193186333	1905	1905	1905	1905	59
317	20231222	151100	193073938	1911	1910	1911	1910	115
318	20231222	151000	192854193	1902	1902	1902	1902	36
319	20231222	150900	192785721	1912	1912	1912	1912	0
320	20231222	150800	192785721	1912	1912	1912	1912	0
321	20231222	150700	192785721	1912	1912	1912	1912	108
322	20231222	150600	192579225	1901	1901	1901	1901	0
323	20231222	150500	192579225	1901	1901	1901	1901	1
324	20231222	150400	192577324	1913	1913	1913	1913	0
325	20231222	150300	192577324	1913	1912	1913	1912	119
326	20231222	150200	192349772	1912	1912	1912	1912	1
327	20231222	150100	192347860	1900	1900	1900	1900	0
328	20231222	150000	192347860	1900	1900	1900	1900	200
329	20231222	145900	191967860	1915	1915	1915	1915	103
330	20231222	145800	191770615	1900	1901	1901	1900	815
331	20231222	145700	190222066	1917	1917	1917	1917	0
332	20231222	145600	190222066	1917	1917	1917	1917	119
333	20231222	145500	189993943	1917	1917	1917	1917	0
334	20231222	145400	189993943	1917	1901	1917	1901	112
335	20231222	145300	189779255	1900	1900	1900	1900	0
336	20231222	145200	189779255	1900	1902	1902	1900	1637
337	20231222	145100	186666164	1903	1906	1906	1903	160
338	20231222	145000	186361376	1903	1911	1919	1901	4436
339	20231222	144900	177918320	1911	1911	1911	1911	0
340	20231222	144800	177918320	1911	1911	1911	1911	54
341	20231222	144700	177815126	1912	1912	1912	1912	163
342	20231222	144600	177503470	1913	1921	1921	1913	384
343	20231222	144500	176766358	1912	1912	1912	1912	0
344	20231222	144400	176766358	1912	1912	1912	1912	0
345	20231222	144300	176766358	1912	1912	1912	1912	0
346	20231222	144200	176766358	1912	1912	1912	1912	142
347	20231222	144100	176494854	1913	1913	1913	1913	8
348	20231222	144000	176479550	1914	1915	1915	1914	486
349	20231222	143900	175549340	1922	1922	1922	1922	0
350	20231222	143800	175549340	1922	1922	1922	1922	0
351	20231222	143700	175549340	1922	1922	1922	1922	115
352	20231222	143600	175328310	1923	1923	1923	1923	0
353	20231222	143500	175328310	1923	1923	1923	1923	0
354	20231222	143400	175328310	1923	1923	1923	1923	0
355	20231222	143300	175328310	1923	1923	1923	1923	110
356	20231222	143200	175116780	1923	1923	1923	1923	0
357	20231222	143100	175116780	1923	1923	1923	1923	2
358	20231222	143000	175112934	1923	1923	1923	1923	0
359	20231222	142900	175112934	1923	1923	1923	1923	175
360	20231222	142800	174776409	1924	1924	1924	1924	0
361	20231222	142700	174776409	1924	1924	1924	1924	0
362	20231222	142600	174776409	1924	1924	1924	1924	0
363	20231222	142500	174776409	1924	1924	1924	1924	100
364	20231222	142400	174584009	1924	1924	1924	1924	0
365	20231222	142300	174584009	1924	1924	1924	1924	0
366	20231222	142200	174584009	1924	1924	1924	1924	0
367	20231222	142100	174584009	1924	1924	1924	1924	121
368	20231222	142000	174351205	1914	1914	1914	1914	53
369	20231222	141900	174249763	1915	1915	1915	1915	0
370	20231222	141800	174249763	1915	1915	1915	1915	62
371	20231222	141700	174131033	1915	1915	1915	1915	0
372	20231222	141600	174131033	1915	1915	1915	1915	130
373	20231222	141500	173882083	1915	1915	1915	1915	0
374	20231222	141400	173882083	1915	1915	1915	1915	63
375	20231222	141300	173761438	1915	1915	1915	1915	283
376	20231222	141200	173219493	1915	1916	1916	1915	795
377	20231222	141100	171696621	1916	1916	1916	1916	100
378	20231222	141000	171505021	1923	1923	1923	1923	0
379	20231222	140900	171505021	1923	1923	1923	1923	0
380	20231222	140800	171505021	1923	1923	1923	1923	103
381	20231222	140700	171306952	1922	1922	1922	1922	0
382	20231222	140600	171306952	1922	1922	1922	1922	0
383	20231222	140500	171306952	1922	1922	1922	1922	0
384	20231222	140400	171306952	1922	1922	1922	1922	118
385	20231222	140300	171080156	1922	1922	1922	1922	0
386	20231222	140200	171080156	1922	1922	1922	1922	0
387	20231222	140100	171080156	1922	1922	1922	1922	0
388	20231222	140000	171080156	1922	1922	1922	1922	0
389	20231222	135900	171080156	1922	1922	1922	1922	104
390	20231222	135800	170880268	1923	1923	1923	1923	0
391	20231222	135700	170880268	1923	1923	1923	1923	0
392	20231222	135600	170880268	1923	1923	1923	1923	0
393	20231222	135500	170880268	1923	1923	1923	1923	118
394	20231222	135400	170653354	1921	1921	1921	1921	0
395	20231222	135300	170653354	1921	1921	1921	1921	0
396	20231222	135200	170653354	1921	1921	1921	1921	0
397	20231222	135100	170653354	1921	1921	1921	1921	104
398	20231222	135000	170453570	1922	1922	1922	1922	0
399	20231222	134900	170453570	1922	1922	1922	1922	0
400	20231222	134800	170453570	1922	1922	1922	1922	0
401	20231222	134700	170453570	1922	1922	1922	1922	113
402	20231222	134600	170236384	1924	1924	1924	1924	0
403	20231222	134500	170236384	1924	1924	1924	1924	0
404	20231222	134400	170236384	1924	1923	1924	1923	13
405	20231222	134300	170211376	1922	1922	1922	1922	110
406	20231222	134200	169999956	1924	1924	1924	1924	0
407	20231222	134100	169999956	1924	1923	1924	1923	300
408	20231222	134000	169422757	1924	1924	1924	1924	0
409	20231222	133900	169422757	1924	1924	1924	1924	0
410	20231222	133800	169422757	1924	1924	1924	1924	121
411	20231222	133700	169189953	1925	1925	1925	1925	0
412	20231222	133600	169189953	1925	1925	1925	1925	0
413	20231222	133500	169189953	1925	1925	1925	1925	0
414	20231222	133400	169189953	1925	1925	1925	1925	101
415	20231222	133300	168995528	1924	1924	1924	1924	0
416	20231222	133200	168995528	1924	1924	1924	1924	0
417	20231222	133100	168995528	1924	1924	1924	1924	0
418	20231222	133000	168995528	1924	1924	1924	1924	118
419	20231222	132900	168768496	1925	1925	1925	1925	0
420	20231222	132800	168768496	1925	1925	1925	1925	0
421	20231222	132700	168768496	1925	1925	1925	1925	0
422	20231222	132600	168768496	1925	1925	1925	1925	104
423	20231222	132500	168568296	1915	1915	1915	1915	0
424	20231222	132400	168568296	1915	1916	1916	1915	93
425	20231222	132300	168390188	1928	1928	1928	1928	0
426	20231222	132200	168390188	1928	1928	1928	1928	0
427	20231222	132100	168390188	1928	1928	1928	1928	117
428	20231222	132000	168164612	1928	1928	1928	1928	0
429	20231222	131900	168164612	1928	1928	1928	1928	0
430	20231222	131800	168164612	1928	1927	1928	1927	93
431	20231222	131700	167985314	1930	1930	1930	1930	105
432	20231222	131600	167782664	1930	1930	1930	1930	0
433	20231222	131500	167782664	1930	1930	1930	1930	0
434	20231222	131400	167782664	1930	1930	1930	1930	0
435	20231222	131300	167782664	1930	1930	1930	1930	122
436	20231222	131200	167547204	1915	1920	1920	1915	1216
437	20231222	131100	165218485	1920	1920	1920	1920	13
438	20231222	131000	165193525	1920	1920	1920	1920	57
439	20231222	130900	165084085	1921	1920	1921	1920	101
440	20231222	130800	164890144	1921	1922	1922	1921	706
441	20231222	130700	163533445	1927	1927	1927	1927	50
442	20231222	130600	163437095	1927	1927	1927	1927	0
443	20231222	130500	163437095	1927	1927	1927	1927	112
444	20231222	130400	163221271	1927	1927	1927	1927	0
445	20231222	130300	163221271	1927	1927	1927	1927	92
446	20231222	130200	163043987	1927	1927	1927	1927	4
447	20231222	130100	163036279	1927	1927	1927	1927	2
448	20231222	130000	163032425	1931	1931	1931	1931	110
449	20231222	125900	162820015	1931	1931	1931	1931	0
450	20231222	125800	162820015	1931	1931	1931	1931	0
451	20231222	125700	162820015	1931	1931	1931	1931	0
452	20231222	125600	162820015	1931	1931	1931	1931	123
453	20231222	125500	162582502	1931	1931	1931	1931	0
454	20231222	125400	162582502	1931	1930	1931	1930	3
455	20231222	125300	162576710	1932	1927	1932	1927	5415
456	20231222	125200	152126875	1927	1927	1927	1927	100
457	20231222	125100	151934175	1922	1922	1922	1922	0
458	20231222	125000	151934175	1922	1922	1922	1922	0
459	20231222	124900	151934175	1922	1922	1922	1922	0
460	20231222	124800	151934175	1922	1926	1926	1922	436
461	20231222	124700	151095739	1926	1926	1926	1926	0
462	20231222	124600	151095739	1926	1926	1926	1926	2000
463	20231222	124500	147243739	1926	1926	1926	1926	16
464	20231222	124400	147212923	1926	1926	1926	1926	0
465	20231222	124300	147212923	1926	1926	1926	1926	95
466	20231222	124200	147029953	1921	1921	1921	1921	0
467	20231222	124100	147029953	1921	1921	1921	1921	0
468	20231222	124000	147029953	1921	1921	1921	1921	772
469	20231222	123900	145546941	1921	1921	1921	1921	120
470	20231222	123800	145316421	1921	1921	1921	1921	0
471	20231222	123700	145316421	1921	1921	1921	1921	5
472	20231222	123600	145306816	1921	1921	1921	1921	0
473	20231222	123500	145306816	1921	1921	1921	1921	102
474	20231222	123400	145110874	1921	1921	1921	1921	0
475	20231222	123300	145110874	1921	1921	1921	1921	1
476	20231222	123200	145108953	1921	1921	1921	1921	43
477	20231222	123100	145026350	1929	1921	1929	1921	121
478	20231222	123000	144792965	1929	1929	1929	1929	0
479	20231222	122900	144792965	1929	1929	1929	1929	0
480	20231222	122800	144792965	1929	1929	1929	1929	60
481	20231222	122700	144677225	1929	1929	1929	1929	104
482	20231222	122600	144476609	1929	1929	1929	1929	0
483	20231222	122500	144476609	1929	1929	1929	1929	0
484	20231222	122400	144476609	1929	1929	1929	1929	0
485	20231222	122300	144476609	1929	1929	1929	1929	0
486	20231222	122200	144476609	1929	1929	1929	1929	215
487	20231222	122100	144061874	1929	1929	1929	1929	178
488	20231222	122000	143718512	1929	1929	1929	1929	251
489	20231222	121900	143234333	1929	1925	1929	1925	6016
490	20231222	121800	131649734	1925	1925	1925	1925	107
491	20231222	121700	131443759	1924	1923	1924	1923	540
492	20231222	121600	130404800	1922	1917	1922	1917	6323
493	20231222	121500	118266717	1915	1915	1915	1915	0
494	20231222	121400	118266717	1915	1915	1915	1915	368
495	20231222	121300	117561997	1915	1915	1915	1915	0
496	20231222	121200	117561997	1915	1915	1915	1915	0
497	20231222	121100	117561997	1915	1915	1915	1915	0
498	20231222	121000	117561997	1915	1915	1915	1915	109
499	20231222	120900	117353262	1914	1914	1914	1914	0
500	20231222	120800	117353262	1914	1914	1914	1914	0
501	20231222	120700	117353262	1914	1914	1914	1914	0
502	20231222	120600	117353262	1914	1914	1914	1914	550
503	20231222	120500	116300562	1914	1914	1914	1914	117
504	20231222	120400	116076624	1914	1914	1914	1914	0
505	20231222	120300	116076624	1914	1914	1914	1914	0
506	20231222	120200	116076624	1914	1914	1914	1914	0
507	20231222	120100	116076624	1914	1914	1914	1914	106
508	20231222	120000	115873740	1913	1913	1913	1913	0
509	20231222	115900	115873740	1913	1913	1913	1913	1
510	20231222	115800	115871827	1913	1913	1913	1913	0
511	20231222	115700	115871827	1913	1914	1914	1913	120
512	20231222	115600	115642152	1914	1914	1914	1914	0
513	20231222	115500	115642152	1914	1914	1914	1914	0
514	20231222	115400	115642152	1914	1914	1914	1914	0
515	20231222	115300	115642152	1914	1914	1914	1914	107
516	20231222	115200	115437354	1914	1914	1914	1914	0
517	20231222	115100	115437354	1914	1914	1914	1914	0
518	20231222	115000	115437354	1914	1914	1914	1914	0
519	20231222	114900	115437354	1914	1913	1914	1913	29
520	20231222	114800	115381872	1913	1913	1913	1913	0
521	20231222	114700	115381872	1913	1913	1913	1913	0
522	20231222	114600	115381872	1913	1913	1913	1913	52
523	20231222	114500	115282396	1913	1913	1913	1913	0
524	20231222	114400	115282396	1913	1913	1913	1913	106
525	20231222	114300	115079618	1913	1913	1913	1913	0
526	20231222	114200	115079618	1913	1913	1913	1913	1045
527	20231222	114100	113080533	1913	1913	1913	1913	735
528	20231222	114000	111674478	1913	1913	1913	1913	113
529	20231222	113900	111458309	1912	1910	1912	1910	582
530	20231222	113800	110345907	1910	1910	1910	1910	0
531	20231222	113700	110345907	1910	1910	1910	1910	0
532	20231222	113600	110345907	1910	1910	1910	1910	109
533	20231222	113500	110137717	1910	1910	1910	1910	10
534	20231222	113400	110118617	1910	1910	1910	1910	0
535	20231222	113300	110118617	1910	1910	1910	1910	0
536	20231222	113200	110118617	1910	1910	1910	1910	115
537	20231222	113100	109898967	1900	1900	1900	1900	0
538	20231222	113000	109898967	1900	1900	1900	1900	0
539	20231222	112900	109898967	1900	1901	1901	1900	1000
540	20231222	112800	107998816	1911	1911	1911	1911	0
541	20231222	112700	107998816	1911	1911	1911	1911	107
542	20231222	112600	107794339	1912	1912	1912	1912	0
543	20231222	112500	107794339	1912	1912	1912	1912	0
544	20231222	112400	107794339	1912	1912	1912	1912	0
545	20231222	112300	107794339	1912	1908	1912	1900	612
546	20231222	112200	106626693	1908	1908	1908	1908	0
547	20231222	112100	106626693	1908	1910	1910	1908	1001
548	20231222	112000	104714931	1910	1911	1911	1910	2000
549	20231222	111900	100894910	1915	1915	1915	1915	257
550	20231222	111800	100402755	1915	1915	1915	1915	154
551	20231222	111700	100107845	1916	1916	1916	1916	0
552	20231222	111600	100107845	1916	1916	1916	1916	0
553	20231222	111500	100107845	1916	1916	1916	1916	122
554	20231222	111400	99874093	1914	1916	1916	1914	783
555	20231222	111300	98375095	1916	1916	1916	1916	0
556	20231222	111200	98375095	1916	1916	1916	1916	0
557	20231222	111100	98375095	1916	1920	1920	1916	907
558	20231222	111000	96636883	1921	1921	1921	1921	0
559	20231222	110900	96636883	1921	1921	1921	1921	0
560	20231222	110800	96636883	1921	1921	1921	1921	0
561	20231222	110700	96636883	1921	1921	1921	1921	0
562	20231222	110600	96636883	1921	1921	1921	1921	111
563	20231222	110500	96423652	1916	1916	1916	1916	346
564	20231222	110400	95760716	1916	1916	1916	1916	0
565	20231222	110300	95760716	1916	1916	1916	1916	0
566	20231222	110200	95760716	1916	1918	1918	1916	331
567	20231222	110100	95125882	1920	1920	1920	1920	0
568	20231222	110000	95125882	1920	1920	1920	1920	73
569	20231222	105900	94985722	1920	1920	1920	1920	0
570	20231222	105800	94985722	1920	1920	1920	1920	149
571	20231222	105700	94699642	1920	1920	1920	1920	0
572	20231222	105600	94699642	1920	1920	1920	1920	0
573	20231222	105500	94699642	1920	1920	1920	1920	0
574	20231222	105400	94699642	1920	1920	1920	1920	100
575	20231222	105300	94507642	1917	1917	1917	1917	0
576	20231222	105200	94507642	1917	1917	1917	1917	0
577	20231222	105100	94507642	1917	1919	1919	1917	492
578	20231222	105000	93563846	1920	1920	1920	1920	0
579	20231222	104900	93563846	1920	1920	1920	1920	117
580	20231222	104800	93339206	1920	1921	1921	1920	280
581	20231222	104700	92801526	1922	1925	1925	1922	168
582	20231222	104600	92478426	1925	1925	1925	1925	132
583	20231222	104500	92224326	1925	1925	1925	1925	105
584	20231222	104400	92022201	1925	1925	1925	1925	200
585	20231222	104300	91637201	1925	1925	1926	1925	555
586	20231222	104200	90568512	1925	1927	1927	1925	166
587	20231222	104100	90248942	1928	1928	1928	1928	114
588	20231222	104000	90029150	1927	1927	1927	1927	93
589	20231222	103900	89849939	1927	1927	1927	1927	25
590	20231222	103800	89801764	1927	1927	1927	1927	60
591	20231222	103700	89686144	1927	1927	1927	1927	65
592	20231222	103600	89560889	1927	1927	1927	1927	0
593	20231222	103500	89560889	1927	1923	1927	1923	2211
594	20231222	103400	85304440	1923	1923	1923	1923	0
595	20231222	103300	85304440	1923	1923	1923	1923	49
596	20231222	103200	85210213	1923	1923	1923	1923	0
597	20231222	103100	85210213	1923	1923	1923	1923	0
598	20231222	103000	85210213	1923	1923	1923	1923	0
599	20231222	102900	85210213	1923	1923	1923	1923	54
600	20231222	102800	85106371	1923	1923	1923	1923	50
601	20231222	102700	85010221	1923	1923	1923	1923	0
602	20231222	102600	85010221	1923	1923	1923	1923	0
603	20231222	102500	85010221	1923	1923	1923	1923	0
604	20231222	102400	85010221	1923	1923	1923	1923	113
605	20231222	102300	84792922	1923	1923	1923	1923	50
606	20231222	102200	84696772	1923	1923	1923	1923	0
607	20231222	102100	84696772	1923	1923	1923	1923	0
608	20231222	102000	84696772	1923	1923	1923	1923	109
609	20231222	101900	84487165	1918	1918	1918	1918	73
610	20231222	101800	84347151	1924	1924	1924	1924	1
611	20231222	101700	84345227	1924	1924	1924	1924	0
612	20231222	101600	84345227	1924	1924	1924	1924	118
613	20231222	101500	84118195	1926	1926	1926	1926	0
614	20231222	101400	84118195	1926	1926	1926	1926	0
615	20231222	101300	84118195	1926	1926	1926	1926	0
616	20231222	101200	84118195	1926	1926	1926	1926	0
617	20231222	101100	84118195	1926	1917	1926	1917	591
618	20231222	101000	82984312	1917	1917	1917	1917	0
619	20231222	100900	82984312	1917	1917	1917	1917	0
620	20231222	100800	82984312	1917	1917	1917	1917	0
621	20231222	100700	82984312	1917	1928	1928	1917	136
622	20231222	100600	82722379	1916	1916	1916	1916	65
623	20231222	100500	82597839	1916	1916	1916	1916	2
624	20231222	100400	82594007	1929	1929	1929	1929	0
625	20231222	100300	82594007	1929	1929	1929	1929	111
626	20231222	100200	82379888	1929	1929	1929	1929	0
627	20231222	100100	82379888	1929	1929	1929	1929	0
628	20231222	100000	82379888	1929	1929	1929	1929	0
629	20231222	095900	82379888	1929	1929	1929	1929	116
630	20231222	095800	82156124	1930	1928	1930	1928	50
631	20231222	095700	82059674	1930	1930	1930	1930	301
632	20231222	095600	81478744	1930	1920	1931	1918	4546
633	20231222	095500	72716690	1920	1920	1920	1920	126
634	20231222	095400	72474770	1918	1920	1920	1918	1100
635	20231222	095300	70364822	1926	1926	1926	1926	0
636	20231222	095200	70364822	1926	1922	1930	1920	2148
637	20231222	095100	66226999	1920	1913	1920	1913	9443
638	20231222	095000	48129354	1912	1910	1912	1910	50
639	20231222	094900	48033804	1909	1909	1909	1909	401
640	20231222	094800	47268295	1910	1909	1910	1909	41
641	20231222	094700	47190014	1908	1908	1908	1908	0
642	20231222	094600	47190014	1908	1908	1908	1908	77
643	20231222	094500	47043098	1900	1900	1900	1900	0
644	20231222	094400	47043098	1900	1900	1900	1900	0
645	20231222	094300	47043098	1900	1900	1900	1900	0
646	20231222	094200	47043098	1900	1905	1910	1900	1467
647	20231222	094100	44250828	1900	1900	1900	1900	0
648	20231222	094000	44250828	1900	1906	1907	1900	1152
649	20231222	093900	42059467	1905	1905	1905	1905	303
650	20231222	093800	41482252	1895	1900	1900	1895	450
651	20231222	093700	40629002	1900	1900	1900	1900	1
652	20231222	093600	40627102	1900	1900	1900	1900	0
653	20231222	093500	40627102	1900	1900	1900	1900	1793
654	20231222	093400	37220402	1906	1906	1906	1906	0
655	20231222	093300	37220402	1906	1899	1906	1899	953
656	20231222	093200	35409857	1899	1899	1899	1899	10
657	20231222	093100	35390867	1906	1906	1906	1906	0
658	20231222	093000	35390867	1906	1906	1906	1906	0
659	20231222	092900	35390867	1906	1906	1906	1890	261
660	20231222	092800	34895529	1906	1906	1906	1906	0
661	20231222	092700	34895529	1906	1899	1906	1897	700
662	20231222	092600	33565559	1899	1901	1906	1899	572
663	20231222	092500	32477299	1898	1897	1898	1897	626
664	20231222	092400	31289712	1897	1897	1897	1897	0
665	20231222	092300	31289712	1897	1895	1897	1895	10
666	20231222	092200	31270744	1885	1885	1885	1885	0
667	20231222	092100	31270744	1885	1884	1885	1884	119
668	20231222	092000	31046430	1885	1885	1885	1885	52
669	20231222	091900	30948410	1885	1885	1885	1885	1796
670	20231222	091800	27562950	1885	1880	1885	1880	373
671	20231222	091700	26861645	1880	1880	1880	1880	112
672	20231222	091600	26651085	1880	1880	1880	1880	4
673	20231222	091500	26643565	1880	1880	1880	1880	0
674	20231222	091400	26643565	1880	1881	1881	1876	3261
675	20231222	091300	20520576	1881	1882	1882	1881	2162
676	20231222	091200	16453852	1885	1885	1885	1885	110
677	20231222	091100	16246502	1885	1885	1885	1881	1322
678	20231222	091000	13755877	1886	1895	1895	1886	2680
679	20231222	090900	8688329	1895	1898	1898	1895	2041
680	20231222	090800	4817176	1906	1899	1906	1899	114
681	20231222	090700	4599906	1898	1898	1898	1898	0
682	20231222	090600	4599906	1898	1898	1898	1898	242
683	20231222	090500	4140590	1906	1906	1906	1906	0
684	20231222	090400	4140590	1906	1906	1906	1906	110
685	20231222	090300	3930930	1899	1899	1899	1899	0
686	20231222	090200	3930930	1899	1899	1899	1899	0
687	20231222	090100	3930930	1899	1899	1899	1899	0
688	20231222	090000	3930930	1899	1899	1899	1899	2070