KissMeData/048550/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	192800	577552971	1907	1907	1907	1907	2107
3	20231219	192700	577552971	1907	1907	1907	1907	0
4	20231219	192600	577552971	1907	1907	1907	1907	0
5	20231219	192500	577552971	1907	1907	1907	1907	0
6	20231219	192400	577552971	1907	1907	1907	1907	0
7	20231219	192300	577552971	1907	1907	1907	1907	0
8	20231219	192200	577552971	1907	1907	1907	1907	0
9	20231219	192100	577552971	1907	1907	1907	1907	0
10	20231219	192000	577552971	1907	1907	1907	1907	0
11	20231219	191900	577552971	1907	1907	1907	1907	0
12	20231219	191800	577552971	1907	1907	1907	1907	0
13	20231219	191700	577552971	1907	1907	1907	1907	0
14	20231219	191600	577552971	1907	1907	1907	1907	0
15	20231219	191500	577552971	1907	1907	1907	1907	0
16	20231219	191400	577552971	1907	1907	1907	1907	0
17	20231219	191300	577552971	1907	1907	1907	1907	0
18	20231219	191200	577552971	1907	1907	1907	1907	0
19	20231219	191100	577552971	1907	1907	1907	1907	0
20	20231219	191000	577552971	1907	1907	1907	1907	0
21	20231219	190900	577552971	1907	1907	1907	1907	0
22	20231219	190800	577552971	1907	1907	1907	1907	0
23	20231219	190700	577552971	1907	1907	1907	1907	0
24	20231219	190600	577552971	1907	1907	1907	1907	0
25	20231219	190500	577552971	1907	1907	1907	1907	0
26	20231219	190400	577552971	1907	1907	1907	1907	0
27	20231219	190300	577552971	1907	1907	1907	1907	0
28	20231219	190200	577552971	1907	1907	1907	1907	0
29	20231219	190100	577552971	1907	1907	1907	1907	0
30	20231219	190000	577552971	1907	1907	1907	1907	0
31	20231219	185900	577552971	1907	1907	1907	1907	0
32	20231219	185800	577552971	1907	1907	1907	1907	2107
33	20231219	185700	577552971	1907	1907	1907	1907	0
34	20231219	185600	577552971	1907	1907	1907	1907	0
35	20231219	185500	577552971	1907	1907	1907	1907	0
36	20231219	185400	577552971	1907	1907	1907	1907	0
37	20231219	185300	577552971	1907	1907	1907	1907	0
38	20231219	185200	577552971	1907	1907	1907	1907	0
39	20231219	185100	577552971	1907	1907	1907	1907	0
40	20231219	185000	577552971	1907	1907	1907	1907	0
41	20231219	184900	577552971	1907	1907	1907	1907	0
42	20231219	184800	577552971	1907	1907	1907	1907	0
43	20231219	184700	577552971	1907	1907	1907	1907	0
44	20231219	184600	577552971	1907	1907	1907	1907	0
45	20231219	184500	577552971	1907	1907	1907	1907	0
46	20231219	184400	577552971	1907	1907	1907	1907	0
47	20231219	184300	577552971	1907	1907	1907	1907	0
48	20231219	184200	577552971	1907	1907	1907	1907	0
49	20231219	184100	577552971	1907	1907	1907	1907	0
50	20231219	184000	577552971	1907	1907	1907	1907	0
51	20231219	183900	577552971	1907	1907	1907	1907	0
52	20231219	183800	577552971	1907	1907	1907	1907	0
53	20231219	183700	577552971	1907	1907	1907	1907	0
54	20231219	183600	577552971	1907	1907	1907	1907	0
55	20231219	183500	577552971	1907	1907	1907	1907	0
56	20231219	183400	577552971	1907	1907	1907	1907	0
57	20231219	183300	577552971	1907	1907	1907	1907	0
58	20231219	183200	577552971	1907	1907	1907	1907	0
59	20231219	183100	577552971	1907	1907	1907	1907	0
60	20231219	183000	577552971	1907	1907	1907	1907	0
61	20231219	182900	577552971	1907	1907	1907	1907	0
62	20231219	182800	577552971	1907	1907	1907	1907	2107
63	20231219	182700	577552971	1907	1907	1907	1907	0
64	20231219	182600	577552971	1907	1907	1907	1907	0
65	20231219	182500	577552971	1907	1907	1907	1907	0
66	20231219	182400	577552971	1907	1907	1907	1907	0
67	20231219	182300	577552971	1907	1907	1907	1907	0
68	20231219	182200	577552971	1907	1907	1907	1907	0
69	20231219	182100	577552971	1907	1907	1907	1907	0
70	20231219	182000	577552971	1907	1907	1907	1907	0
71	20231219	181900	577552971	1907	1907	1907	1907	0
72	20231219	181800	577552971	1907	1907	1907	1907	0
73	20231219	181700	577552971	1907	1907	1907	1907	0
74	20231219	181600	577552971	1907	1907	1907	1907	0
75	20231219	181500	577552971	1907	1907	1907	1907	0
76	20231219	181400	577552971	1907	1907	1907	1907	0
77	20231219	181300	577552971	1907	1907	1907	1907	0
78	20231219	181200	577552971	1907	1907	1907	1907	0
79	20231219	181100	577552971	1907	1907	1907	1907	0
80	20231219	181000	577552971	1907	1907	1907	1907	0
81	20231219	180900	577552971	1907	1907	1907	1907	0
82	20231219	180800	577552971	1907	1907	1907	1907	0
83	20231219	180700	577552971	1907	1907	1907	1907	0
84	20231219	180600	577552971	1907	1907	1907	1907	0
85	20231219	180500	577552971	1907	1907	1907	1907	0
86	20231219	180400	577552971	1907	1907	1907	1907	0
87	20231219	180300	577552971	1907	1907	1907	1907	0
88	20231219	180200	577552971	1907	1907	1907	1907	0
89	20231219	180100	577552971	1907	1907	1907	1907	0
90	20231219	180000	577552971	1907	1907	1907	1907	0
91	20231219	175900	577552971	1907	1907	1907	1907	0
92	20231219	175800	577552971	1907	1907	1907	1907	2107
93	20231219	175700	577552971	1907	1907	1907	1907	0
94	20231219	175600	577552971	1907	1907	1907	1907	0
95	20231219	175500	577552971	1907	1907	1907	1907	0
96	20231219	175400	577552971	1907	1907	1907	1907	0
97	20231219	175300	577552971	1907	1907	1907	1907	0
98	20231219	175200	577552971	1907	1907	1907	1907	0
99	20231219	175100	577552971	1907	1907	1907	1907	0
100	20231219	175000	577552971	1907	1907	1907	1907	0
101	20231219	174900	577552971	1907	1907	1907	1907	0
102	20231219	174800	577552971	1907	1907	1907	1907	0
103	20231219	174700	577552971	1907	1907	1907	1907	0
104	20231219	174600	577552971	1907	1907	1907	1907	0
105	20231219	174500	577552971	1907	1907	1907	1907	0
106	20231219	174400	577552971	1907	1907	1907	1907	0
107	20231219	174300	577552971	1907	1907	1907	1907	0
108	20231219	174200	577552971	1907	1907	1907	1907	0
109	20231219	174100	577552971	1907	1907	1907	1907	0
110	20231219	174000	577552971	1907	1907	1907	1907	0
111	20231219	173900	577552971	1907	1907	1907	1907	0
112	20231219	173800	577552971	1907	1907	1907	1907	0
113	20231219	173700	577552971	1907	1907	1907	1907	0
114	20231219	173600	577552971	1907	1907	1907	1907	0
115	20231219	173500	577552971	1907	1907	1907	1907	0
116	20231219	173400	577552971	1907	1907	1907	1907	0
117	20231219	173300	577552971	1907	1907	1907	1907	0
118	20231219	173200	577552971	1907	1907	1907	1907	0
119	20231219	173100	577552971	1907	1907	1907	1907	0
120	20231219	173000	577552971	1907	1907	1907	1907	0
121	20231219	172900	577552971	1907	1907	1907	1907	0
122	20231219	172800	577552971	1907	1907	1907	1907	2107
123	20231219	172700	577552971	1907	1907	1907	1907	0
124	20231219	172600	577552971	1907	1907	1907	1907	0
125	20231219	172500	577552971	1907	1907	1907	1907	0
126	20231219	172400	577552971	1907	1907	1907	1907	0
127	20231219	172300	577552971	1907	1907	1907	1907	0
128	20231219	172200	577552971	1907	1907	1907	1907	0
129	20231219	172100	577552971	1907	1907	1907	1907	0
130	20231219	172000	577552971	1907	1907	1907	1907	0
131	20231219	171900	577552971	1907	1907	1907	1907	0
132	20231219	171800	577552971	1907	1907	1907	1907	0
133	20231219	171700	577552971	1907	1907	1907	1907	0
134	20231219	171600	577552971	1907	1907	1907	1907	0
135	20231219	171500	577552971	1907	1907	1907	1907	0
136	20231219	171400	577552971	1907	1907	1907	1907	0
137	20231219	171300	577552971	1907	1907	1907	1907	0
138	20231219	171200	577552971	1907	1907	1907	1907	0
139	20231219	171100	577552971	1907	1907	1907	1907	0
140	20231219	171000	577552971	1907	1907	1907	1907	0
141	20231219	170900	577552971	1907	1907	1907	1907	0
142	20231219	170800	577552971	1907	1907	1907	1907	0
143	20231219	170700	577552971	1907	1907	1907	1907	0
144	20231219	170600	577552971	1907	1907	1907	1907	0
145	20231219	170500	577552971	1907	1907	1907	1907	0
146	20231219	170400	577552971	1907	1907	1907	1907	0
147	20231219	170300	577552971	1907	1907	1907	1907	0
148	20231219	170200	577552971	1907	1907	1907	1907	0
149	20231219	170100	577552971	1907	1907	1907	1907	0
150	20231219	170000	577552971	1907	1907	1907	1907	0
151	20231219	165900	577552971	1907	1907	1907	1907	0
152	20231219	165800	577552971	1907	1907	1907	1907	2107
153	20231219	165700	577552971	1907	1907	1907	1907	0
154	20231219	165600	577552971	1907	1907	1907	1907	0
155	20231219	165500	577552971	1907	1907	1907	1907	0
156	20231219	165400	577552971	1907	1907	1907	1907	0
157	20231219	165300	577552971	1907	1907	1907	1907	0
158	20231219	165200	577552971	1907	1907	1907	1907	0
159	20231219	165100	577552971	1907	1907	1907	1907	0
160	20231219	165000	577552971	1907	1907	1907	1907	0
161	20231219	164900	577552971	1907	1907	1907	1907	0
162	20231219	164800	577552971	1907	1907	1907	1907	0
163	20231219	164700	577552971	1907	1907	1907	1907	0
164	20231219	164600	577552971	1907	1907	1907	1907	0
165	20231219	164500	577552971	1907	1907	1907	1907	0
166	20231219	164400	577552971	1907	1907	1907	1907	0
167	20231219	164300	577552971	1907	1907	1907	1907	0
168	20231219	164200	577552971	1907	1907	1907	1907	0
169	20231219	164100	577552971	1907	1907	1907	1907	0
170	20231219	164000	577552971	1907	1907	1907	1907	0
171	20231219	163900	577552971	1907	1907	1907	1907	0
172	20231219	163800	577552971	1907	1907	1907	1907	0
173	20231219	163700	577552971	1907	1907	1907	1907	0
174	20231219	163600	577552971	1907	1907	1907	1907	0
175	20231219	163500	577552971	1907	1907	1907	1907	0
176	20231219	163400	577552971	1907	1907	1907	1907	0
177	20231219	163300	577552971	1907	1907	1907	1907	0
178	20231219	163200	577552971	1907	1907	1907	1907	0
179	20231219	163100	577552971	1907	1907	1907	1907	0
180	20231219	163000	577552971	1907	1907	1907	1907	0
181	20231219	162900	577552971	1907	1907	1907	1907	0
182	20231219	162800	577552971	1907	1907	1907	1907	2107
183	20231219	162700	577552971	1907	1907	1907	1907	0
184	20231219	162600	577552971	1907	1907	1907	1907	0
185	20231219	162500	577552971	1907	1907	1907	1907	0
186	20231219	162400	577552971	1907	1907	1907	1907	0
187	20231219	162300	577552971	1907	1907	1907	1907	0
188	20231219	162200	577552971	1907	1907	1907	1907	0
189	20231219	162100	577552971	1907	1907	1907	1907	0
190	20231219	162000	577552971	1907	1907	1907	1907	0
191	20231219	161900	577552971	1907	1907	1907	1907	0
192	20231219	161800	577552971	1907	1907	1907	1907	0
193	20231219	161700	577552971	1907	1907	1907	1907	0
194	20231219	161600	577552971	1907	1907	1907	1907	0
195	20231219	161500	577552971	1907	1907	1907	1907	0
196	20231219	161400	577552971	1907	1907	1907	1907	0
197	20231219	161300	577552971	1907	1907	1907	1907	0
198	20231219	161200	577552971	1907	1907	1907	1907	0
199	20231219	161100	577552971	1907	1907	1907	1907	0
200	20231219	161000	577552971	1907	1907	1907	1907	0
201	20231219	160900	577552971	1907	1907	1907	1907	0
202	20231219	160800	577552971	1907	1907	1907	1907	0
203	20231219	160700	577552971	1907	1907	1907	1907	0
204	20231219	160600	577552971	1907	1907	1907	1907	0
205	20231219	160500	577552971	1907	1907	1907	1907	0
206	20231219	160400	577552971	1907	1907	1907	1907	0
207	20231219	160300	577552971	1907	1907	1907	1907	0
208	20231219	160200	577552971	1907	1907	1907	1907	0
209	20231219	160100	577552971	1907	1907	1907	1907	0
210	20231219	160000	577552971	1907	1907	1907	1907	0
211	20231219	155900	577552971	1907	1907	1907	1907	0
212	20231219	155800	577552971	1907	1907	1907	1907	2107
213	20231219	155700	577552971	1907	1907	1907	1907	0
214	20231219	155600	577552971	1907	1907	1907	1907	0
215	20231219	155500	577552971	1907	1907	1907	1907	0
216	20231219	155400	577552971	1907	1907	1907	1907	0
217	20231219	155300	577552971	1907	1907	1907	1907	0
218	20231219	155200	577552971	1907	1907	1907	1907	0
219	20231219	155100	577552971	1907	1907	1907	1907	0
220	20231219	155000	577552971	1907	1907	1907	1907	0
221	20231219	154900	577552971	1907	1907	1907	1907	0
222	20231219	154800	577552971	1907	1907	1907	1907	0
223	20231219	154700	577552971	1907	1907	1907	1907	0
224	20231219	154600	577552971	1907	1907	1907	1907	0
225	20231219	154500	577552971	1907	1907	1907	1907	0
226	20231219	154400	577552971	1907	1907	1907	1907	0
227	20231219	154300	577552971	1907	1907	1907	1907	0
228	20231219	154200	577552971	1907	1907	1907	1907	0
229	20231219	154100	577552971	1907	1907	1907	1907	0
230	20231219	154000	577552971	1907	1907	1907	1907	0
231	20231219	153900	577552971	1907	1907	1907	1907	0
232	20231219	153800	577552971	1907	1907	1907	1907	0
233	20231219	153700	577552971	1907	1907	1907	1907	0
234	20231219	153600	577552971	1907	1907	1907	1907	0
235	20231219	153500	577552971	1907	1907	1907	1907	0
236	20231219	153400	577552971	1907	1907	1907	1907	0
237	20231219	153300	577552971	1907	1907	1907	1907	0
238	20231219	153200	577552971	1907	1907	1907	1907	0
239	20231219	153100	577552971	1907	1907	1907	1907	0
240	20231219	153000	577552971	1907	1907	1907	1907	2107
241	20231219	152900	573534922	1908	1908	1908	1908	0
242	20231219	152800	573534922	1908	1908	1908	1908	0
243	20231219	152700	573534922	1908	1908	1908	1908	0
244	20231219	152600	573534922	1908	1908	1908	1908	0
245	20231219	152500	573534922	1908	1908	1908	1908	0
246	20231219	152400	573534922	1908	1908	1908	1908	0
247	20231219	152300	573534922	1908	1908	1908	1908	0
248	20231219	152200	573534922	1908	1908	1908	1908	0
249	20231219	152100	573534922	1908	1908	1908	1908	0
250	20231219	152000	573534922	1908	1908	1908	1908	0
251	20231219	151900	573534922	1908	1910	1910	1908	310
252	20231219	151800	572942900	1908	1907	1908	1907	2186
253	20231219	151700	568772765	1908	1908	1908	1908	514
254	20231219	151600	567792053	1908	1907	1908	1907	953
255	20231219	151500	565974482	1907	1907	1907	1907	364
256	20231219	151400	565280334	1907	1907	1907	1907	0
257	20231219	151300	565280334	1907	1908	1908	1907	101
258	20231219	151200	565087726	1908	1908	1908	1908	152
259	20231219	151100	564797710	1908	1908	1908	1908	200
260	20231219	151000	564416110	1910	1910	1910	1910	1
261	20231219	150900	564414200	1910	1910	1910	1910	32
262	20231219	150800	564353080	1908	1909	1910	1908	1596
263	20231219	150700	561306695	1908	1909	1909	1908	79
264	20231219	150600	561155938	1910	1910	1910	1910	0
265	20231219	150500	561155938	1910	1910	1910	1910	170
266	20231219	150400	560831238	1910	1910	1910	1910	21
267	20231219	150300	560791128	1910	1909	1910	1909	490
268	20231219	150200	559855279	1909	1909	1909	1909	180
269	20231219	150100	559511659	1909	1908	1909	1908	335
270	20231219	150000	558872458	1908	1909	1909	1908	1707
271	20231219	145900	555614488	1910	1910	1910	1910	1000
272	20231219	145800	553704488	1910	1910	1910	1910	858
273	20231219	145700	552065708	1911	1910	1911	1910	3947
274	20231219	145600	544523071	1910	1910	1910	1910	0
275	20231219	145500	544523071	1910	1910	1910	1910	109
276	20231219	145400	544314881	1910	1910	1910	1910	1
277	20231219	145300	544312971	1911	1911	1911	1911	200
278	20231219	145200	543930771	1911	1910	1911	1910	600
279	20231219	145100	542784471	1911	1911	1911	1911	78
280	20231219	145000	542635413	1911	1911	1911	1911	4129
281	20231219	144900	534744894	1910	1910	1910	1910	0
282	20231219	144800	534744894	1910	1910	1910	1910	100
283	20231219	144700	534553894	1910	1910	1910	1910	0
284	20231219	144600	534553894	1910	1911	1911	1910	11
285	20231219	144500	534532874	1911	1911	1911	1911	0
286	20231219	144400	534532874	1911	1911	1911	1911	10392
287	20231219	144300	514673762	1911	1911	1911	1911	2005
288	20231219	144200	510842207	1911	1911	1911	1911	4000
289	20231219	144100	503198207	1909	1909	1909	1909	10
290	20231219	144000	503179117	1909	1909	1909	1909	130
291	20231219	143900	502930947	1908	1908	1908	1908	0
292	20231219	143800	502930947	1908	1908	1908	1908	0
293	20231219	143700	502930947	1908	1908	1908	1908	0
294	20231219	143600	502930947	1908	1908	1908	1908	0
295	20231219	143500	502930947	1908	1908	1908	1908	0
296	20231219	143400	502930947	1908	1908	1908	1908	0
297	20231219	143300	502930947	1908	1909	1909	1908	1050
298	20231219	143200	500926701	1910	1910	1910	1910	0
299	20231219	143100	500926701	1910	1910	1910	1910	0
300	20231219	143000	500926701	1910	1910	1910	1910	0
301	20231219	142900	500926701	1910	1910	1910	1910	30
302	20231219	142800	500869401	1910	1910	1910	1910	96
303	20231219	142700	500686041	1910	1913	1913	1910	35
304	20231219	142600	500619101	1913	1913	1913	1910	636
305	20231219	142500	499402583	1913	1913	1913	1913	0
306	20231219	142400	499402583	1913	1913	1913	1913	27
307	20231219	142300	499350932	1914	1912	1914	1912	384
308	20231219	142200	498616648	1911	1910	1911	1910	3620
309	20231219	142100	491700832	1910	1910	1910	1910	105
310	20231219	142000	491500282	1907	1907	1907	1907	2
311	20231219	141900	491496468	1907	1907	1907	1907	0
312	20231219	141800	491496468	1907	1907	1907	1907	15
313	20231219	141700	491467863	1907	1907	1907	1907	0
314	20231219	141600	491467863	1907	1907	1907	1907	0
315	20231219	141500	491467863	1907	1907	1907	1907	40
316	20231219	141400	491391583	1907	1907	1907	1907	40
317	20231219	141300	491315303	1907	1907	1907	1907	60
318	20231219	141200	491200883	1907	1908	1908	1907	2968
319	20231219	141100	485538387	1908	1908	1908	1908	17
320	20231219	141000	485505951	1908	1909	1909	1908	250
321	20231219	140900	485028949	1908	1908	1908	1908	0
322	20231219	140800	485028949	1908	1908	1908	1908	0
323	20231219	140700	485028949	1908	1909	1909	1908	1057
324	20231219	140600	483011693	1910	1910	1910	1910	0
325	20231219	140500	483011693	1910	1910	1910	1910	200
326	20231219	140400	482629693	1908	1908	1908	1908	0
327	20231219	140300	482629693	1908	1908	1908	1908	1
328	20231219	140200	482627785	1909	1909	1909	1909	2275
329	20231219	140100	478284810	1910	1909	1910	1909	1581
330	20231219	140000	475266680	1910	1910	1910	1910	10
331	20231219	135900	475247580	1910	1910	1910	1910	100
332	20231219	135800	475056580	1910	1910	1910	1910	170
333	20231219	135700	474731880	1911	1911	1911	1910	51
334	20231219	135600	474634429	1910	1910	1910	1910	206
335	20231219	135500	474240969	1910	1910	1910	1910	149
336	20231219	135400	473956379	1910	1910	1910	1910	141
337	20231219	135300	473687069	1910	1910	1910	1910	0
338	20231219	135200	473687069	1910	1910	1910	1910	0
339	20231219	135100	473687069	1910	1910	1910	1910	1996
340	20231219	135000	469874709	1910	1910	1910	1910	0
341	20231219	134900	469874709	1910	1910	1910	1910	61
342	20231219	134800	469758199	1911	1911	1911	1911	0
343	20231219	134700	469758199	1911	1911	1911	1911	103
344	20231219	134600	469561366	1912	1912	1912	1912	0
345	20231219	134500	469561366	1912	1912	1912	1912	0
346	20231219	134400	469561366	1912	1912	1912	1912	0
347	20231219	134300	469561366	1912	1912	1912	1912	0
348	20231219	134200	469561366	1912	1912	1912	1912	0
349	20231219	134100	469561366	1912	1912	1912	1912	162
350	20231219	134000	469251622	1912	1912	1912	1912	0
351	20231219	133900	469251622	1912	1912	1912	1912	0
352	20231219	133800	469251622	1912	1912	1912	1912	43
353	20231219	133700	469169406	1913	1913	1913	1913	0
354	20231219	133600	469169406	1913	1913	1913	1913	16
355	20231219	133500	469138798	1913	1912	1913	1912	738
356	20231219	133400	467727689	1912	1912	1912	1912	203
357	20231219	133300	467339553	1912	1912	1912	1912	0
358	20231219	133200	467339553	1912	1912	1912	1912	10
359	20231219	133100	467320433	1907	1907	1907	1907	0
360	20231219	133000	467320433	1907	1907	1907	1907	1
361	20231219	132900	467318526	1907	1907	1907	1907	0
362	20231219	132800	467318526	1907	1907	1907	1907	653
363	20231219	132700	466073255	1907	1907	1907	1907	0
364	20231219	132600	466073255	1907	1907	1907	1907	0
365	20231219	132500	466073255	1907	1907	1907	1907	18
366	20231219	132400	466038929	1905	1905	1905	1905	0
367	20231219	132300	466038929	1905	1905	1905	1905	0
368	20231219	132200	466038929	1905	1905	1905	1905	157
369	20231219	132100	465739844	1905	1905	1905	1905	0
370	20231219	132000	465739844	1905	1905	1905	1905	0
371	20231219	131900	465739844	1905	1905	1905	1905	0
372	20231219	131800	465739844	1905	1905	1905	1905	40
373	20231219	131700	465663644	1905	1906	1906	1905	50
374	20231219	131600	465568345	1907	1908	1908	1907	1932
375	20231219	131500	461883718	1912	1912	1912	1912	0
376	20231219	131400	461883718	1912	1912	1912	1912	0
377	20231219	131300	461883718	1912	1912	1912	1912	1
378	20231219	131200	461881806	1908	1911	1911	1908	33
379	20231219	131100	461818798	1911	1911	1911	1911	3
380	20231219	131000	461813065	1908	1908	1908	1908	111
381	20231219	130900	461601277	1908	1908	1908	1908	0
382	20231219	130800	461601277	1908	1908	1908	1908	0
383	20231219	130700	461601277	1908	1908	1908	1908	783
384	20231219	130600	460107313	1907	1907	1907	1907	0
385	20231219	130500	460107313	1907	1907	1907	1907	0
386	20231219	130400	460107313	1907	1907	1907	1907	0
387	20231219	130300	460107313	1907	1907	1907	1907	0
388	20231219	130200	460107313	1907	1911	1911	1907	3333
389	20231219	130100	453746701	1912	1912	1912	1912	0
390	20231219	130000	453746701	1912	1912	1912	1912	0
391	20231219	125900	453746701	1912	1912	1912	1912	0
392	20231219	125800	453746701	1912	1912	1912	1912	0
393	20231219	125700	453746701	1912	1912	1912	1912	0
394	20231219	125600	453746701	1912	1912	1912	1912	0
395	20231219	125500	453746701	1912	1913	1913	1912	28
396	20231219	125400	453693155	1912	1912	1912	1912	70
397	20231219	125300	453559315	1912	1912	1912	1912	10
398	20231219	125200	453540195	1912	1912	1912	1912	0
399	20231219	125100	453540195	1912	1912	1912	1912	0
400	20231219	125000	453540195	1912	1912	1912	1912	132
401	20231219	124900	453287811	1913	1913	1913	1913	4
402	20231219	124800	453280159	1913	1913	1913	1913	0
403	20231219	124700	453280159	1913	1913	1913	1913	0
404	20231219	124600	453280159	1913	1913	1913	1913	0
405	20231219	124500	453280159	1913	1913	1913	1913	1
406	20231219	124400	453278246	1913	1913	1913	1913	0
407	20231219	124300	453278246	1913	1912	1913	1912	37
408	20231219	124200	453207482	1913	1913	1913	1913	50
409	20231219	124100	453111832	1911	1911	1911	1911	100
410	20231219	124000	452920732	1911	1912	1912	1911	120
411	20231219	123900	452691411	1912	1913	1913	1912	8469
412	20231219	123800	436498682	1912	1912	1912	1912	0
413	20231219	123700	436498682	1912	1913	1913	1912	13
414	20231219	123600	436473816	1913	1913	1913	1913	0
415	20231219	123500	436473816	1913	1913	1913	1913	5
416	20231219	123400	436464251	1913	1913	1913	1913	1
417	20231219	123300	436462338	1912	1912	1912	1912	1668
418	20231219	123200	433273122	1910	1911	1911	1910	359
419	20231219	123100	432587098	1910	1910	1910	1910	0
420	20231219	123000	432587098	1910	1910	1910	1910	76
421	20231219	122900	432441938	1910	1910	1910	1910	125
422	20231219	122800	432203188	1910	1908	1910	1908	470
423	20231219	122700	431306220	1908	1908	1908	1908	40
424	20231219	122600	431229900	1908	1909	1909	1908	613
425	20231219	122500	430059791	1910	1910	1910	1910	0
426	20231219	122400	430059791	1910	1910	1910	1910	1
427	20231219	122300	430057881	1910	1909	1910	1909	1594
428	20231219	122200	427014885	1910	1914	1914	1910	2887
429	20231219	122100	421498870	1914	1914	1914	1914	50
430	20231219	122000	421403170	1914	1914	1914	1914	0
431	20231219	121900	421403170	1914	1914	1914	1914	500
432	20231219	121800	420446170	1914	1913	1914	1913	9
433	20231219	121700	420428946	1915	1913	1915	1913	500
434	20231219	121600	419472326	1915	1915	1915	1915	0
435	20231219	121500	419472326	1915	1915	1915	1915	0
436	20231219	121400	419472326	1915	1915	1915	1915	0
437	20231219	121300	419472326	1915	1915	1915	1915	0
438	20231219	121200	419472326	1915	1915	1915	1915	1
439	20231219	121100	419470411	1911	1911	1911	1911	207
440	20231219	121000	419074834	1912	1913	1913	1912	291
441	20231219	120900	418518441	1912	1912	1912	1912	0
442	20231219	120800	418518441	1912	1912	1912	1912	0
443	20231219	120700	418518441	1912	1912	1912	1912	2669
444	20231219	120600	413415313	1912	1912	1912	1912	2373
445	20231219	120500	408878137	1915	1915	1915	1915	0
446	20231219	120400	408878137	1915	1915	1915	1915	10
447	20231219	120300	408858987	1911	1912	1912	1911	400
448	20231219	120200	408094586	1912	1912	1912	1912	616
449	20231219	120100	406916794	1912	1912	1912	1912	0
450	20231219	120000	406916794	1912	1912	1912	1912	0
451	20231219	115900	406916794	1912	1912	1912	1912	0
452	20231219	115800	406916794	1912	1912	1912	1912	0
453	20231219	115700	406916794	1912	1912	1912	1912	0
454	20231219	115600	406916794	1912	1912	1912	1912	0
455	20231219	115500	406916794	1912	1912	1912	1912	0
456	20231219	115400	406916794	1912	1912	1912	1912	0
457	20231219	115300	406916794	1912	1912	1912	1912	0
458	20231219	115200	406916794	1912	1912	1912	1912	0
459	20231219	115100	406916794	1912	1912	1912	1912	200
460	20231219	115000	406534394	1913	1913	1913	1913	0
461	20231219	114900	406534394	1913	1913	1913	1913	0
462	20231219	114800	406534394	1913	1913	1913	1913	402
463	20231219	114700	405765368	1913	1913	1913	1913	30
464	20231219	114600	405707978	1913	1913	1913	1913	13
465	20231219	114500	405683109	1913	1913	1913	1913	0
466	20231219	114400	405683109	1913	1913	1913	1913	0
467	20231219	114300	405683109	1913	1913	1913	1913	0
468	20231219	114200	405683109	1913	1913	1913	1913	0
469	20231219	114100	405683109	1913	1913	1913	1913	74
470	20231219	114000	405541547	1913	1913	1913	1913	2
471	20231219	113900	405537721	1915	1915	1915	1915	1005
472	20231219	113800	403613146	1915	1915	1915	1915	0
473	20231219	113700	403613146	1915	1915	1915	1915	0
474	20231219	113600	403613146	1915	1914	1915	1914	1193
475	20231219	113500	401328951	1914	1915	1915	1914	78
476	20231219	113400	401179611	1915	1915	1915	1915	3
477	20231219	113300	401173866	1915	1915	1915	1915	10
478	20231219	113200	401154716	1915	1915	1915	1915	0
479	20231219	113100	401154716	1915	1915	1915	1915	0
480	20231219	113000	401154716	1915	1915	1915	1915	0
481	20231219	112900	401154716	1915	1915	1915	1915	0
482	20231219	112800	401154716	1915	1915	1915	1915	4
483	20231219	112700	401147056	1915	1915	1915	1915	0
484	20231219	112600	401147056	1915	1915	1915	1915	200
485	20231219	112500	400764056	1915	1915	1915	1915	300
486	20231219	112400	400189556	1915	1910	1915	1909	369
487	20231219	112300	399484508	1908	1908	1908	1908	0
488	20231219	112200	399484508	1908	1908	1908	1908	0
489	20231219	112100	399484508	1908	1908	1910	1907	7751
490	20231219	112000	384697060	1908	1910	1910	1908	3674
491	20231219	111900	377682200	1910	1910	1910	1910	0
492	20231219	111800	377682200	1910	1910	1910	1910	0
493	20231219	111700	377682200	1910	1910	1910	1910	700
494	20231219	111600	376345200	1910	1910	1910	1910	0
495	20231219	111500	376345200	1910	1910	1910	1910	1689
496	20231219	111400	373119210	1910	1909	1911	1909	2074
497	20231219	111300	369158025	1908	1911	1911	1908	2514
498	20231219	111200	364357233	1915	1916	1916	1912	995
499	20231219	111100	362454211	1916	1916	1916	1916	1
500	20231219	111000	362452295	1917	1917	1917	1917	0
501	20231219	110900	362452295	1917	1917	1917	1917	0
502	20231219	110800	362452295	1917	1917	1917	1917	50
503	20231219	110700	362356445	1916	1916	1916	1916	62
504	20231219	110600	362237653	1915	1915	1915	1915	2
505	20231219	110500	362233823	1914	1914	1914	1914	0
506	20231219	110400	362233823	1914	1914	1914	1914	0
507	20231219	110300	362233823	1914	1914	1914	1914	1
508	20231219	110200	362231909	1912	1912	1912	1912	0
509	20231219	110100	362231909	1912	1917	1917	1912	4088
510	20231219	110000	354406736	1917	1917	1917	1917	549
511	20231219	105900	353354303	1917	1917	1917	1917	2
512	20231219	105800	353350469	1917	1917	1917	1917	5
513	20231219	105700	353340884	1917	1917	1917	1917	0
514	20231219	105600	353340884	1917	1917	1917	1917	10
515	20231219	105500	353321714	1918	1917	1918	1917	2043
516	20231219	105400	349404550	1917	1917	1917	1912	2838
517	20231219	105300	343967687	1918	1917	1918	1917	2135
518	20231219	105200	339874757	1917	1917	1917	1917	10
519	20231219	105100	339855587	1919	1919	1919	1919	0
520	20231219	105000	339855587	1919	1917	1919	1917	1308
521	20231219	104900	337346151	1919	1919	1919	1919	0
522	20231219	104800	337346151	1919	1919	1919	1919	110
523	20231219	104700	337135061	1919	1919	1919	1919	0
524	20231219	104600	337135061	1919	1919	1919	1919	8
525	20231219	104500	337119709	1919	1919	1919	1919	648
526	20231219	104400	335876197	1918	1918	1918	1918	80
527	20231219	104300	335722757	1919	1919	1919	1919	263
528	20231219	104200	335218060	1919	1919	1919	1919	367
529	20231219	104100	334513787	1920	1920	1920	1920	0
530	20231219	104000	334513787	1920	1920	1920	1920	97
531	20231219	103900	334327547	1920	1923	1923	1920	2352
532	20231219	103800	329806111	1927	1927	1927	1927	10
533	20231219	103700	329786841	1927	1927	1927	1927	0
534	20231219	103600	329786841	1927	1928	1928	1927	105
535	20231219	103500	329584503	1928	1928	1928	1928	10
536	20231219	103400	329565223	1923	1922	1923	1922	1036
537	20231219	103300	327573019	1922	1922	1922	1922	129
538	20231219	103200	327325081	1923	1926	1926	1922	5254
539	20231219	103100	317214968	1926	1928	1928	1926	126
540	20231219	103000	316972188	1930	1930	1930	1930	1
541	20231219	102900	316970258	1930	1930	1930	1930	1510
542	20231219	102800	314055958	1930	1931	1931	1930	60
543	20231219	102700	313940108	1931	1934	1934	1931	956
544	20231219	102600	312094069	1935	1936	1936	1935	1523
545	20231219	102500	309146564	1935	1933	1935	1933	2378
546	20231219	102400	304545912	1930	1931	1931	1930	364
547	20231219	102300	303843369	1934	1933	1934	1933	37
548	20231219	102200	303771832	1934	1934	1934	1934	363
549	20231219	102100	303069790	1935	1935	1935	1935	0
550	20231219	102000	303069790	1935	1935	1935	1935	5
551	20231219	101900	303060115	1934	1934	1934	1934	6
552	20231219	101800	303048511	1934	1934	1934	1934	11
553	20231219	101700	303027237	1934	1934	1934	1934	0
554	20231219	101600	303027237	1934	1934	1934	1934	700
555	20231219	101500	301673437	1934	1939	1939	1934	2304
556	20231219	101400	297216979	1939	1932	1939	1932	28
557	20231219	101300	297162845	1932	1932	1932	1932	55
558	20231219	101200	297056585	1931	1932	1932	1931	1089
559	20231219	101100	294952751	1930	1928	1930	1928	4554
560	20231219	101000	286163591	1927	1927	1927	1927	2
561	20231219	100900	286159737	1925	1932	1932	1925	2001
562	20231219	100800	282299979	1932	1937	1937	1932	519
563	20231219	100700	281296727	1937	1937	1937	1937	1
564	20231219	100600	281294790	1937	1939	1939	1937	2138
565	20231219	100500	277151220	1939	1939	1940	1939	1257
566	20231219	100400	274713769	1940	1936	1940	1936	3479
567	20231219	100300	267966851	1933	1933	1933	1933	149
568	20231219	100200	267678834	1932	1932	1932	1932	8105
569	20231219	100100	252019974	1933	1934	1934	1932	973
570	20231219	100000	250138654	1935	1936	1936	1935	1544
571	20231219	095900	247150082	1936	1937	1937	1936	216
572	20231219	095800	246731721	1937	1940	1940	1937	2967
573	20231219	095700	240984091	1941	1940	1941	1940	293
574	20231219	095600	240415420	1941	1937	1941	1937	6406
575	20231219	095500	227986453	1939	1937	1939	1937	845
576	20231219	095400	226348176	1937	1937	1939	1937	2133
577	20231219	095300	222214736	1937	1936	1937	1936	1001
578	20231219	095200	220276529	1936	1932	1936	1932	10170
579	20231219	095100	200600040	1933	1926	1933	1926	7522
580	20231219	095000	186077409	1925	1926	1926	1925	9804
581	20231219	094900	167195188	1928	1927	1928	1926	104
582	20231219	094800	166994873	1928	1928	1928	1928	7
583	20231219	094700	166981377	1926	1927	1927	1926	1420
584	20231219	094600	164245743	1926	1925	1926	1925	708
585	20231219	094500	162882233	1925	1925	1925	1925	251
586	20231219	094400	162399058	1926	1927	1927	1925	1722
587	20231219	094300	159083000	1932	1933	1933	1931	1016
588	20231219	094200	157121074	1933	1930	1933	1930	84
589	20231219	094100	156958940	1934	1935	1935	1925	226
590	20231219	094000	156521673	1935	1935	1936	1935	113
591	20231219	093900	156302933	1936	1928	1937	1919	19133
592	20231219	093800	119412495	1926	1926	1928	1926	1255
593	20231219	093700	116994470	1926	1915	1927	1915	4510
594	20231219	093600	108311794	1925	1919	1925	1914	4322
595	20231219	093500	100015893	1915	1920	1920	1915	74
596	20231219	093400	99873833	1915	1920	1920	1915	2078
597	20231219	093300	95893072	1917	1920	1920	1917	1007
598	20231219	093200	93962650	1916	1922	1922	1916	927
599	20231219	093100	92184282	1926	1919	1927	1919	3791
600	20231219	093000	84900394	1920	1920	1920	1915	4424
601	20231219	092900	76406384	1920	1917	1920	1917	4136
602	20231219	092800	68471477	1917	1899	1917	1899	9150
603	20231219	092700	51021356	1900	1899	1900	1899	1100
604	20231219	092600	48932356	1893	1893	1893	1893	0
605	20231219	092500	48932356	1893	1893	1893	1893	8
606	20231219	092400	48917212	1886	1886	1886	1886	210
607	20231219	092300	48521152	1886	1888	1888	1886	2674
608	20231219	092200	43477038	1888	1888	1888	1888	170
609	20231219	092100	43156078	1888	1888	1888	1888	200
610	20231219	092000	42778478	1893	1891	1893	1891	22
611	20231219	091900	42736874	1887	1887	1887	1887	10
612	20231219	091800	42718004	1884	1887	1887	1884	20
613	20231219	091700	42680304	1887	1886	1887	1884	1578
614	20231219	091600	39705187	1883	1884	1884	1883	1301
615	20231219	091500	37254599	1884	1885	1885	1884	552
616	20231219	091400	36214316	1886	1893	1893	1885	1068
617	20231219	091300	34200570	1885	1895	1897	1885	499
618	20231219	091200	33258273	1891	1885	1899	1885	228
619	20231219	091100	32827185	1900	1886	1900	1886	1712
620	20231219	091000	29594955	1884	1884	1884	1884	44
621	20231219	090900	29512059	1884	1888	1888	1883	3396
622	20231219	090800	23113734	1888	1889	1889	1887	1336
623	20231219	090700	20592141	1890	1895	1895	1890	3975
624	20231219	090600	13074724	1895	1903	1903	1895	195
625	20231219	090500	12705191	1904	1900	1904	1895	480
626	20231219	090400	11793921	1900	1903	1906	1900	1111
627	20231219	090300	9682556	1906	1900	1915	1900	145
628	20231219	090200	9406938	1900	1899	1900	1899	265
629	20231219	090100	8903616	1899	1895	1899	1893	2999
630	20231219	090000	3224740	1896	1897	1899	1896	1700