KissMeData/322780/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210400	337829487	1926	1926	1926	1926	3869
3	20231222	210300	337829487	1926	1926	1926	1926	0
4	20231222	210200	337829487	1926	1926	1926	1926	0
5	20231222	210100	337829487	1926	1926	1926	1926	0
6	20231222	210000	337829487	1926	1926	1926	1926	0
7	20231222	205900	337829487	1926	1926	1926	1926	0
8	20231222	205800	337829487	1926	1926	1926	1926	0
9	20231222	205700	337829487	1926	1926	1926	1926	0
10	20231222	205600	337829487	1926	1926	1926	1926	0
11	20231222	205500	337829487	1926	1926	1926	1926	0
12	20231222	205400	337829487	1926	1926	1926	1926	0
13	20231222	205300	337829487	1926	1926	1926	1926	0
14	20231222	205200	337829487	1926	1926	1926	1926	0
15	20231222	205100	337829487	1926	1926	1926	1926	0
16	20231222	205000	337829487	1926	1926	1926	1926	0
17	20231222	204900	337829487	1926	1926	1926	1926	0
18	20231222	204800	337829487	1926	1926	1926	1926	0
19	20231222	204700	337829487	1926	1926	1926	1926	0
20	20231222	204600	337829487	1926	1926	1926	1926	0
21	20231222	204500	337829487	1926	1926	1926	1926	0
22	20231222	204400	337829487	1926	1926	1926	1926	0
23	20231222	204300	337829487	1926	1926	1926	1926	0
24	20231222	204200	337829487	1926	1926	1926	1926	0
25	20231222	204100	337829487	1926	1926	1926	1926	0
26	20231222	204000	337829487	1926	1926	1926	1926	0
27	20231222	203900	337829487	1926	1926	1926	1926	0
28	20231222	203800	337829487	1926	1926	1926	1926	0
29	20231222	203700	337829487	1926	1926	1926	1926	0
30	20231222	203600	337829487	1926	1926	1926	1926	0
31	20231222	203500	337829487	1926	1926	1926	1926	0
32	20231222	203400	337829487	1926	1926	1926	1926	3869
33	20231222	203300	337829487	1926	1926	1926	1926	0
34	20231222	203200	337829487	1926	1926	1926	1926	0
35	20231222	203100	337829487	1926	1926	1926	1926	0
36	20231222	203000	337829487	1926	1926	1926	1926	0
37	20231222	202900	337829487	1926	1926	1926	1926	0
38	20231222	202800	337829487	1926	1926	1926	1926	0
39	20231222	202700	337829487	1926	1926	1926	1926	0
40	20231222	202600	337829487	1926	1926	1926	1926	0
41	20231222	202500	337829487	1926	1926	1926	1926	0
42	20231222	202400	337829487	1926	1926	1926	1926	0
43	20231222	202300	337829487	1926	1926	1926	1926	0
44	20231222	202200	337829487	1926	1926	1926	1926	0
45	20231222	202100	337829487	1926	1926	1926	1926	0
46	20231222	202000	337829487	1926	1926	1926	1926	0
47	20231222	201900	337829487	1926	1926	1926	1926	0
48	20231222	201800	337829487	1926	1926	1926	1926	0
49	20231222	201700	337829487	1926	1926	1926	1926	0
50	20231222	201600	337829487	1926	1926	1926	1926	0
51	20231222	201500	337829487	1926	1926	1926	1926	0
52	20231222	201400	337829487	1926	1926	1926	1926	0
53	20231222	201300	337829487	1926	1926	1926	1926	0
54	20231222	201200	337829487	1926	1926	1926	1926	0
55	20231222	201100	337829487	1926	1926	1926	1926	0
56	20231222	201000	337829487	1926	1926	1926	1926	0
57	20231222	200900	337829487	1926	1926	1926	1926	0
58	20231222	200800	337829487	1926	1926	1926	1926	0
59	20231222	200700	337829487	1926	1926	1926	1926	0
60	20231222	200600	337829487	1926	1926	1926	1926	0
61	20231222	200500	337829487	1926	1926	1926	1926	0
62	20231222	200400	337829487	1926	1926	1926	1926	3869
63	20231222	200300	337829487	1926	1926	1926	1926	0
64	20231222	200200	337829487	1926	1926	1926	1926	0
65	20231222	200100	337829487	1926	1926	1926	1926	0
66	20231222	200000	337829487	1926	1926	1926	1926	0
67	20231222	195900	337829487	1926	1926	1926	1926	0
68	20231222	195800	337829487	1926	1926	1926	1926	0
69	20231222	195700	337829487	1926	1926	1926	1926	0
70	20231222	195600	337829487	1926	1926	1926	1926	0
71	20231222	195500	337829487	1926	1926	1926	1926	0
72	20231222	195400	337829487	1926	1926	1926	1926	0
73	20231222	195300	337829487	1926	1926	1926	1926	0
74	20231222	195200	337829487	1926	1926	1926	1926	0
75	20231222	195100	337829487	1926	1926	1926	1926	0
76	20231222	195000	337829487	1926	1926	1926	1926	0
77	20231222	194900	337829487	1926	1926	1926	1926	0
78	20231222	194800	337829487	1926	1926	1926	1926	0
79	20231222	194700	337829487	1926	1926	1926	1926	0
80	20231222	194600	337829487	1926	1926	1926	1926	0
81	20231222	194500	337829487	1926	1926	1926	1926	0
82	20231222	194400	337829487	1926	1926	1926	1926	0
83	20231222	194300	337829487	1926	1926	1926	1926	0
84	20231222	194200	337829487	1926	1926	1926	1926	0
85	20231222	194100	337829487	1926	1926	1926	1926	0
86	20231222	194000	337829487	1926	1926	1926	1926	0
87	20231222	193900	337829487	1926	1926	1926	1926	0
88	20231222	193800	337829487	1926	1926	1926	1926	0
89	20231222	193700	337829487	1926	1926	1926	1926	0
90	20231222	193600	337829487	1926	1926	1926	1926	0
91	20231222	193500	337829487	1926	1926	1926	1926	0
92	20231222	193400	337829487	1926	1926	1926	1926	3869
93	20231222	193300	337829487	1926	1926	1926	1926	0
94	20231222	193200	337829487	1926	1926	1926	1926	0
95	20231222	193100	337829487	1926	1926	1926	1926	0
96	20231222	193000	337829487	1926	1926	1926	1926	0
97	20231222	192900	337829487	1926	1926	1926	1926	0
98	20231222	192800	337829487	1926	1926	1926	1926	0
99	20231222	192700	337829487	1926	1926	1926	1926	0
100	20231222	192600	337829487	1926	1926	1926	1926	0
101	20231222	192500	337829487	1926	1926	1926	1926	0
102	20231222	192400	337829487	1926	1926	1926	1926	0
103	20231222	192300	337829487	1926	1926	1926	1926	0
104	20231222	192200	337829487	1926	1926	1926	1926	0
105	20231222	192100	337829487	1926	1926	1926	1926	0
106	20231222	192000	337829487	1926	1926	1926	1926	0
107	20231222	191900	337829487	1926	1926	1926	1926	0
108	20231222	191800	337829487	1926	1926	1926	1926	0
109	20231222	191700	337829487	1926	1926	1926	1926	0
110	20231222	191600	337829487	1926	1926	1926	1926	0
111	20231222	191500	337829487	1926	1926	1926	1926	0
112	20231222	191400	337829487	1926	1926	1926	1926	0
113	20231222	191300	337829487	1926	1926	1926	1926	0
114	20231222	191200	337829487	1926	1926	1926	1926	0
115	20231222	191100	337829487	1926	1926	1926	1926	0
116	20231222	191000	337829487	1926	1926	1926	1926	0
117	20231222	190900	337829487	1926	1926	1926	1926	0
118	20231222	190800	337829487	1926	1926	1926	1926	0
119	20231222	190700	337829487	1926	1926	1926	1926	0
120	20231222	190600	337829487	1926	1926	1926	1926	0
121	20231222	190500	337829487	1926	1926	1926	1926	0
122	20231222	190400	337829487	1926	1926	1926	1926	3869
123	20231222	190300	337829487	1926	1926	1926	1926	0
124	20231222	190200	337829487	1926	1926	1926	1926	0
125	20231222	190100	337829487	1926	1926	1926	1926	0
126	20231222	190000	337829487	1926	1926	1926	1926	0
127	20231222	185900	337829487	1926	1926	1926	1926	0
128	20231222	185800	337829487	1926	1926	1926	1926	0
129	20231222	185700	337829487	1926	1926	1926	1926	0
130	20231222	185600	337829487	1926	1926	1926	1926	0
131	20231222	185500	337829487	1926	1926	1926	1926	0
132	20231222	185400	337829487	1926	1926	1926	1926	0
133	20231222	185300	337829487	1926	1926	1926	1926	0
134	20231222	185200	337829487	1926	1926	1926	1926	0
135	20231222	185100	337829487	1926	1926	1926	1926	0
136	20231222	185000	337829487	1926	1926	1926	1926	0
137	20231222	184900	337829487	1926	1926	1926	1926	0
138	20231222	184800	337829487	1926	1926	1926	1926	0
139	20231222	184700	337829487	1926	1926	1926	1926	0
140	20231222	184600	337829487	1926	1926	1926	1926	0
141	20231222	184500	337829487	1926	1926	1926	1926	0
142	20231222	184400	337829487	1926	1926	1926	1926	0
143	20231222	184300	337829487	1926	1926	1926	1926	0
144	20231222	184200	337829487	1926	1926	1926	1926	0
145	20231222	184100	337829487	1926	1926	1926	1926	0
146	20231222	184000	337829487	1926	1926	1926	1926	0
147	20231222	183900	337829487	1926	1926	1926	1926	0
148	20231222	183800	337829487	1926	1926	1926	1926	0
149	20231222	183700	337829487	1926	1926	1926	1926	0
150	20231222	183600	337829487	1926	1926	1926	1926	0
151	20231222	183500	337829487	1926	1926	1926	1926	0
152	20231222	183400	337829487	1926	1926	1926	1926	3869
153	20231222	183300	337829487	1926	1926	1926	1926	0
154	20231222	183200	337829487	1926	1926	1926	1926	0
155	20231222	183100	337829487	1926	1926	1926	1926	0
156	20231222	183000	337829487	1926	1926	1926	1926	0
157	20231222	182900	337829487	1926	1926	1926	1926	0
158	20231222	182800	337829487	1926	1926	1926	1926	0
159	20231222	182700	337829487	1926	1926	1926	1926	0
160	20231222	182600	337829487	1926	1926	1926	1926	0
161	20231222	182500	337829487	1926	1926	1926	1926	0
162	20231222	182400	337829487	1926	1926	1926	1926	0
163	20231222	182300	337829487	1926	1926	1926	1926	0
164	20231222	182200	337829487	1926	1926	1926	1926	0
165	20231222	182100	337829487	1926	1926	1926	1926	0
166	20231222	182000	337829487	1926	1926	1926	1926	0
167	20231222	181900	337829487	1926	1926	1926	1926	0
168	20231222	181800	337829487	1926	1926	1926	1926	0
169	20231222	181700	337829487	1926	1926	1926	1926	0
170	20231222	181600	337829487	1926	1926	1926	1926	0
171	20231222	181500	337829487	1926	1926	1926	1926	0
172	20231222	181400	337829487	1926	1926	1926	1926	0
173	20231222	181300	337829487	1926	1926	1926	1926	0
174	20231222	181200	337829487	1926	1926	1926	1926	0
175	20231222	181100	337829487	1926	1926	1926	1926	0
176	20231222	181000	337829487	1926	1926	1926	1926	0
177	20231222	180900	337829487	1926	1926	1926	1926	0
178	20231222	180800	337829487	1926	1926	1926	1926	0
179	20231222	180700	337829487	1926	1926	1926	1926	0
180	20231222	180600	337829487	1926	1926	1926	1926	0
181	20231222	180500	337829487	1926	1926	1926	1926	0
182	20231222	180400	337829487	1926	1926	1926	1926	3869
183	20231222	180300	337829487	1926	1926	1926	1926	0
184	20231222	180200	337829487	1926	1926	1926	1926	0
185	20231222	180100	337829487	1926	1926	1926	1926	0
186	20231222	180000	337829487	1926	1926	1926	1926	0
187	20231222	175900	337829487	1926	1926	1926	1926	0
188	20231222	175800	337829487	1926	1926	1926	1926	0
189	20231222	175700	337829487	1926	1926	1926	1926	0
190	20231222	175600	337829487	1926	1926	1926	1926	0
191	20231222	175500	337829487	1926	1926	1926	1926	0
192	20231222	175400	337829487	1926	1926	1926	1926	0
193	20231222	175300	337829487	1926	1926	1926	1926	0
194	20231222	175200	337829487	1926	1926	1926	1926	0
195	20231222	175100	337829487	1926	1926	1926	1926	0
196	20231222	175000	337829487	1926	1926	1926	1926	0
197	20231222	174900	337829487	1926	1926	1926	1926	0
198	20231222	174800	337829487	1926	1926	1926	1926	0
199	20231222	174700	337829487	1926	1926	1926	1926	0
200	20231222	174600	337829487	1926	1926	1926	1926	0
201	20231222	174500	337829487	1926	1926	1926	1926	0
202	20231222	174400	337829487	1926	1926	1926	1926	0
203	20231222	174300	337829487	1926	1926	1926	1926	0
204	20231222	174200	337829487	1926	1926	1926	1926	0
205	20231222	174100	337829487	1926	1926	1926	1926	0
206	20231222	174000	337829487	1926	1926	1926	1926	0
207	20231222	173900	337829487	1926	1926	1926	1926	0
208	20231222	173800	337829487	1926	1926	1926	1926	0
209	20231222	173700	337829487	1926	1926	1926	1926	0
210	20231222	173600	337829487	1926	1926	1926	1926	0
211	20231222	173500	337829487	1926	1926	1926	1926	0
212	20231222	173400	337829487	1926	1926	1926	1926	3869
213	20231222	173300	337829487	1926	1926	1926	1926	0
214	20231222	173200	337829487	1926	1926	1926	1926	0
215	20231222	173100	337829487	1926	1926	1926	1926	0
216	20231222	173000	337829487	1926	1926	1926	1926	0
217	20231222	172900	337829487	1926	1926	1926	1926	0
218	20231222	172800	337829487	1926	1926	1926	1926	0
219	20231222	172700	337829487	1926	1926	1926	1926	0
220	20231222	172600	337829487	1926	1926	1926	1926	0
221	20231222	172500	337829487	1926	1926	1926	1926	0
222	20231222	172400	337829487	1926	1926	1926	1926	0
223	20231222	172300	337829487	1926	1926	1926	1926	0
224	20231222	172200	337829487	1926	1926	1926	1926	0
225	20231222	172100	337829487	1926	1926	1926	1926	0
226	20231222	172000	337829487	1926	1926	1926	1926	0
227	20231222	171900	337829487	1926	1926	1926	1926	0
228	20231222	171800	337829487	1926	1926	1926	1926	0
229	20231222	171700	337829487	1926	1926	1926	1926	0
230	20231222	171600	337829487	1926	1926	1926	1926	0
231	20231222	171500	337829487	1926	1926	1926	1926	0
232	20231222	171400	337829487	1926	1926	1926	1926	0
233	20231222	171300	337829487	1926	1926	1926	1926	0
234	20231222	171200	337829487	1926	1926	1926	1926	0
235	20231222	171100	337829487	1926	1926	1926	1926	0
236	20231222	171000	337829487	1926	1926	1926	1926	0
237	20231222	170900	337829487	1926	1926	1926	1926	0
238	20231222	170800	337829487	1926	1926	1926	1926	0
239	20231222	170700	337829487	1926	1926	1926	1926	0
240	20231222	170600	337829487	1926	1926	1926	1926	0
241	20231222	170500	337829487	1926	1926	1926	1926	0
242	20231222	170400	337829487	1926	1926	1926	1926	3869
243	20231222	170300	337829487	1926	1926	1926	1926	0
244	20231222	170200	337829487	1926	1926	1926	1926	0
245	20231222	170100	337829487	1926	1926	1926	1926	0
246	20231222	170000	337829487	1926	1926	1926	1926	0
247	20231222	165900	337829487	1926	1926	1926	1926	0
248	20231222	165800	337829487	1926	1926	1926	1926	0
249	20231222	165700	337829487	1926	1926	1926	1926	0
250	20231222	165600	337829487	1926	1926	1926	1926	0
251	20231222	165500	337829487	1926	1926	1926	1926	0
252	20231222	165400	337829487	1926	1926	1926	1926	0
253	20231222	165300	337829487	1926	1926	1926	1926	0
254	20231222	165200	337829487	1926	1926	1926	1926	0
255	20231222	165100	337829487	1926	1926	1926	1926	0
256	20231222	165000	337829487	1926	1926	1926	1926	0
257	20231222	164900	337829487	1926	1926	1926	1926	0
258	20231222	164800	337829487	1926	1926	1926	1926	0
259	20231222	164700	337829487	1926	1926	1926	1926	0
260	20231222	164600	337829487	1926	1926	1926	1926	0
261	20231222	164500	337829487	1926	1926	1926	1926	0
262	20231222	164400	337829487	1926	1926	1926	1926	0
263	20231222	164300	337829487	1926	1926	1926	1926	0
264	20231222	164200	337829487	1926	1926	1926	1926	0
265	20231222	164100	337829487	1926	1926	1926	1926	0
266	20231222	164000	337829487	1926	1926	1926	1926	0
267	20231222	163900	337829487	1926	1926	1926	1926	0
268	20231222	163800	337829487	1926	1926	1926	1926	0
269	20231222	163700	337829487	1926	1926	1926	1926	0
270	20231222	163600	337829487	1926	1926	1926	1926	0
271	20231222	163500	337829487	1926	1926	1926	1926	0
272	20231222	163400	337829487	1926	1926	1926	1926	3869
273	20231222	163300	337829487	1926	1926	1926	1926	0
274	20231222	163200	337829487	1926	1926	1926	1926	0
275	20231222	163100	337829487	1926	1926	1926	1926	0
276	20231222	163000	337829487	1926	1926	1926	1926	0
277	20231222	162900	337829487	1926	1926	1926	1926	0
278	20231222	162800	337829487	1926	1926	1926	1926	0
279	20231222	162700	337829487	1926	1926	1926	1926	0
280	20231222	162600	337829487	1926	1926	1926	1926	0
281	20231222	162500	337829487	1926	1926	1926	1926	0
282	20231222	162400	337829487	1926	1926	1926	1926	0
283	20231222	162300	337829487	1926	1926	1926	1926	0
284	20231222	162200	337829487	1926	1926	1926	1926	0
285	20231222	162100	337829487	1926	1926	1926	1926	0
286	20231222	162000	337829487	1926	1926	1926	1926	0
287	20231222	161900	337829487	1926	1926	1926	1926	0
288	20231222	161800	337829487	1926	1926	1926	1926	0
289	20231222	161700	337829487	1926	1926	1926	1926	0
290	20231222	161600	337829487	1926	1926	1926	1926	0
291	20231222	161500	337829487	1926	1926	1926	1926	0
292	20231222	161400	337829487	1926	1926	1926	1926	0
293	20231222	161300	337829487	1926	1926	1926	1926	0
294	20231222	161200	337829487	1926	1926	1926	1926	0
295	20231222	161100	337829487	1926	1926	1926	1926	0
296	20231222	161000	337829487	1926	1926	1926	1926	0
297	20231222	160900	337829487	1926	1926	1926	1926	0
298	20231222	160800	337829487	1926	1926	1926	1926	0
299	20231222	160700	337829487	1926	1926	1926	1926	0
300	20231222	160600	337829487	1926	1926	1926	1926	0
301	20231222	160500	337829487	1926	1926	1926	1926	0
302	20231222	160400	337829487	1926	1926	1926	1926	3869
303	20231222	160300	337829487	1926	1926	1926	1926	0
304	20231222	160200	337829487	1926	1926	1926	1926	0
305	20231222	160100	337829487	1926	1926	1926	1926	0
306	20231222	160000	337829487	1926	1926	1926	1926	0
307	20231222	155900	337829487	1926	1926	1926	1926	0
308	20231222	155800	337829487	1926	1926	1926	1926	0
309	20231222	155700	337829487	1926	1926	1926	1926	0
310	20231222	155600	337829487	1926	1926	1926	1926	0
311	20231222	155500	337829487	1926	1926	1926	1926	0
312	20231222	155400	337829487	1926	1926	1926	1926	0
313	20231222	155300	337829487	1926	1926	1926	1926	0
314	20231222	155200	337829487	1926	1926	1926	1926	0
315	20231222	155100	337829487	1926	1926	1926	1926	0
316	20231222	155000	337829487	1926	1926	1926	1926	0
317	20231222	154900	337829487	1926	1926	1926	1926	0
318	20231222	154800	337829487	1926	1926	1926	1926	0
319	20231222	154700	337829487	1926	1926	1926	1926	0
320	20231222	154600	337829487	1926	1926	1926	1926	0
321	20231222	154500	337829487	1926	1926	1926	1926	0
322	20231222	154400	337829487	1926	1926	1926	1926	0
323	20231222	154300	337829487	1926	1926	1926	1926	0
324	20231222	154200	337829487	1926	1926	1926	1926	0
325	20231222	154100	337829487	1926	1926	1926	1926	0
326	20231222	154000	337829487	1926	1926	1926	1926	0
327	20231222	153900	337829487	1926	1926	1926	1926	0
328	20231222	153800	337829487	1926	1926	1926	1926	0
329	20231222	153700	337829487	1926	1926	1926	1926	0
330	20231222	153600	337829487	1926	1926	1926	1926	0
331	20231222	153500	337829487	1926	1926	1926	1926	0
332	20231222	153400	337829487	1926	1926	1926	1926	3869
333	20231222	153300	337829487	1926	1926	1926	1926	0
334	20231222	153200	337829487	1926	1926	1926	1926	0
335	20231222	153100	337829487	1926	1926	1926	1926	0
336	20231222	153000	337829487	1926	1926	1926	1926	3869
337	20231222	152900	330377793	1929	1929	1929	1929	0
338	20231222	152800	330377793	1929	1929	1929	1929	0
339	20231222	152700	330377793	1929	1929	1929	1929	0
340	20231222	152600	330377793	1929	1929	1929	1929	0
341	20231222	152500	330377793	1929	1929	1929	1929	0
342	20231222	152400	330377793	1929	1929	1929	1929	0
343	20231222	152300	330377793	1929	1929	1929	1929	0
344	20231222	152200	330377793	1929	1929	1929	1929	0
345	20231222	152100	330377793	1929	1929	1929	1929	0
346	20231222	152000	330377793	1929	1929	1929	1929	0
347	20231222	151900	330377793	1929	1929	1929	1929	0
348	20231222	151800	330377793	1929	1923	1929	1923	6
349	20231222	151700	330366249	1923	1923	1923	1923	142
350	20231222	151600	330093183	1923	1923	1923	1923	1165
351	20231222	151500	327852888	1923	1923	1923	1923	22
352	20231222	151400	327810582	1923	1923	1923	1923	16
353	20231222	151300	327779814	1924	1924	1924	1924	138
354	20231222	151200	327514302	1924	1924	1924	1924	0
355	20231222	151100	327514302	1924	1925	1925	1924	116
356	20231222	151000	327291018	1924	1923	1924	1923	62
357	20231222	150900	327171746	1923	1925	1925	1923	766
358	20231222	150800	325698460	1925	1925	1925	1925	17
359	20231222	150700	325665735	1923	1923	1923	1923	0
360	20231222	150600	325665735	1923	1923	1923	1923	33
361	20231222	150500	325602276	1923	1923	1923	1923	1
362	20231222	150400	325600353	1924	1924	1924	1923	22
363	20231222	150300	325558042	1922	1925	1925	1922	186
364	20231222	150200	325200378	1926	1925	1926	1925	39
365	20231222	150100	325125302	1925	1925	1925	1925	10
366	20231222	150000	325106052	1925	1927	1927	1925	45
367	20231222	145900	325019415	1924	1924	1924	1923	34
368	20231222	145800	324954016	1924	1927	1927	1923	27
369	20231222	145700	324902078	1927	1921	1927	1921	152
370	20231222	145600	324609276	1928	1928	1928	1928	501
371	20231222	145500	323643348	1920	1920	1920	1920	17
372	20231222	145400	323610708	1920	1919	1920	1919	117
373	20231222	145300	323386168	1919	1919	1919	1919	28
374	20231222	145200	323332436	1919	1929	1929	1919	18
375	20231222	145100	323297884	1919	1920	1920	1919	517
376	20231222	145000	322305419	1920	1920	1920	1920	0
377	20231222	144900	322305419	1920	1920	1920	1920	30
378	20231222	144800	322247819	1920	1920	1920	1920	17
379	20231222	144700	322215179	1929	1920	1929	1920	27
380	20231222	144600	322163249	1929	1922	1929	1920	562
381	20231222	144500	321083109	1929	1929	1929	1929	0
382	20231222	144400	321083109	1929	1925	1929	1921	2728
383	20231222	144300	315829439	1925	1922	1925	1922	25
384	20231222	144200	315781365	1921	1921	1921	1921	17
385	20231222	144100	315748708	1925	1921	1925	1921	18
386	20231222	144000	315714126	1925	1925	1925	1925	1
387	20231222	143900	315712201	1920	1925	1925	1920	18
388	20231222	143800	315677636	1919	1918	1919	1918	134
389	20231222	143700	315420607	1918	1921	1921	1917	2051
390	20231222	143600	311488530	1921	1920	1921	1917	5945
391	20231222	143500	300080411	1921	1920	1925	1920	27
392	20231222	143400	300028529	1920	1920	1920	1920	0
393	20231222	143300	300028529	1920	1920	1920	1920	17
394	20231222	143200	299995889	1920	1920	1920	1920	17
395	20231222	143100	299963249	1920	1920	1920	1920	17
396	20231222	143000	299930609	1922	1922	1923	1922	776
397	20231222	142900	298438887	1922	1922	1922	1922	0
398	20231222	142800	298438887	1922	1926	1926	1922	19
399	20231222	142700	298402361	1922	1926	1926	1922	19
400	20231222	142600	298365835	1922	1922	1922	1922	17
401	20231222	142500	298333161	1922	1922	1922	1922	443
402	20231222	142400	297481715	1920	1920	1920	1920	17
403	20231222	142300	297449075	1919	1919	1919	1919	0
404	20231222	142200	297449075	1919	1920	1920	1919	30
405	20231222	142100	297391492	1920	1920	1920	1920	20
406	20231222	142000	297353092	1919	1919	1919	1919	17
407	20231222	141900	297320469	1918	1918	1918	1918	17
408	20231222	141800	297287863	1918	1918	1918	1918	0
409	20231222	141700	297287863	1918	1922	1922	1918	21
410	20231222	141600	297247569	1918	1918	1918	1918	17
411	20231222	141500	297214963	1918	1918	1918	1918	517
412	20231222	141400	296223357	1917	1919	1919	1917	3847
413	20231222	141300	288844105	1919	1923	1923	1919	11104
414	20231222	141200	267520409	1923	1923	1923	1923	80
415	20231222	141100	267366569	1922	1922	1922	1922	0
416	20231222	141000	267366569	1922	1922	1922	1922	0
417	20231222	140900	267366569	1922	1922	1922	1922	0
418	20231222	140800	267366569	1922	1922	1922	1922	0
419	20231222	140700	267366569	1922	1922	1922	1922	1113
420	20231222	140600	265227383	1923	1923	1923	1923	0
421	20231222	140500	265227383	1923	1923	1923	1923	0
422	20231222	140400	265227383	1923	1923	1923	1923	100
423	20231222	140300	265035083	1926	1926	1926	1926	0
424	20231222	140200	265035083	1926	1926	1926	1926	0
425	20231222	140100	265035083	1926	1926	1926	1926	0
426	20231222	140000	265035083	1926	1926	1926	1926	1
427	20231222	135900	265033157	1926	1926	1926	1926	1
428	20231222	135800	265031231	1922	1922	1922	1922	0
429	20231222	135700	265031231	1922	1922	1922	1922	0
430	20231222	135600	265031231	1922	1922	1922	1922	818
431	20231222	135500	263459035	1926	1926	1926	1926	0
432	20231222	135400	263459035	1926	1926	1926	1926	42
433	20231222	135300	263378143	1922	1926	1926	1922	7058
434	20231222	135200	249800924	1926	1926	1926	1926	0
435	20231222	135100	249800924	1926	1926	1926	1926	0
436	20231222	135000	249800924	1926	1926	1926	1926	0
437	20231222	134900	249800924	1926	1926	1926	1926	0
438	20231222	134800	249800924	1926	1926	1926	1926	0
439	20231222	134700	249800924	1926	1926	1926	1925	1916
440	20231222	134600	246112224	1927	1927	1927	1927	146
441	20231222	134500	245830882	1926	1926	1926	1926	1
442	20231222	134400	245828956	1926	1928	1928	1926	1504
443	20231222	134300	242931532	1935	1935	1935	1935	0
444	20231222	134200	242931532	1935	1935	1935	1935	0
445	20231222	134100	242931532	1935	1935	1935	1935	0
446	20231222	134000	242931532	1935	1935	1935	1935	0
447	20231222	133900	242931532	1935	1935	1935	1935	0
448	20231222	133800	242931532	1935	1935	1935	1935	0
449	20231222	133700	242931532	1935	1935	1935	1935	10
450	20231222	133600	242912182	1935	1935	1935	1935	0
451	20231222	133500	242912182	1935	1935	1935	1935	2
452	20231222	133400	242908312	1935	1935	1935	1935	0
453	20231222	133300	242908312	1935	1935	1935	1935	1
454	20231222	133200	242906377	1924	1924	1924	1924	0
455	20231222	133100	242906377	1924	1924	1924	1924	450
456	20231222	133000	242040577	1924	1924	1924	1924	100
457	20231222	132900	241848177	1924	1928	1928	1924	2146
458	20231222	132800	237715690	1928	1928	1928	1928	0
459	20231222	132700	237715690	1928	1928	1928	1928	0
460	20231222	132600	237715690	1928	1928	1928	1928	0
461	20231222	132500	237715690	1928	1928	1928	1928	0
462	20231222	132400	237715690	1928	1928	1928	1928	0
463	20231222	132300	237715690	1928	1928	1928	1928	400
464	20231222	132200	236944490	1935	1935	1935	1935	0
465	20231222	132100	236944490	1935	1935	1935	1935	0
466	20231222	132000	236944490	1935	1935	1935	1935	500
467	20231222	131900	235976990	1935	1925	1935	1925	3
468	20231222	131800	235971195	1926	1926	1926	1926	280
469	20231222	131700	235431915	1926	1926	1926	1926	1534
470	20231222	131600	232477431	1927	1927	1927	1927	99
471	20231222	131500	232286658	1927	1930	1930	1927	4406
472	20231222	131400	223790134	1930	1933	1933	1930	8113
473	20231222	131300	208127967	1935	1935	1935	1935	0
474	20231222	131200	208127967	1935	1935	1935	1935	0
475	20231222	131100	208127967	1935	1935	1935	1935	170
476	20231222	131000	207799017	1935	1935	1935	1935	0
477	20231222	130900	207799017	1935	1935	1935	1935	0
478	20231222	130800	207799017	1935	1935	1935	1935	10
479	20231222	130700	207779667	1935	1935	1935	1935	0
480	20231222	130600	207779667	1935	1935	1935	1935	0
481	20231222	130500	207779667	1935	1935	1935	1935	0
482	20231222	130400	207779667	1935	1935	1935	1935	0
483	20231222	130300	207779667	1935	1935	1935	1935	0
484	20231222	130200	207779667	1935	1935	1935	1935	0
485	20231222	130100	207779667	1935	1935	1935	1935	1
486	20231222	130000	207777732	1932	1932	1932	1932	0
487	20231222	125900	207777732	1932	1932	1932	1932	0
488	20231222	125800	207777732	1932	1932	1932	1932	100
489	20231222	125700	207584532	1932	1932	1932	1932	0
490	20231222	125600	207584532	1932	1932	1932	1932	0
491	20231222	125500	207584532	1932	1932	1932	1932	0
492	20231222	125400	207584532	1932	1932	1932	1932	0
493	20231222	125300	207584532	1932	1932	1932	1932	0
494	20231222	125200	207584532	1932	1932	1932	1932	0
495	20231222	125100	207584532	1932	1932	1932	1932	0
496	20231222	125000	207584532	1932	1932	1932	1932	0
497	20231222	124900	207584532	1932	1932	1932	1932	400
498	20231222	124800	206811732	1933	1937	1937	1933	4152
499	20231222	124700	198779641	1936	1940	1940	1936	2769
500	20231222	124600	193416063	1939	1939	1939	1939	14
501	20231222	124500	193388917	1940	1940	1940	1940	4
502	20231222	124400	193381157	1940	1939	1940	1939	412
503	20231222	124300	192581913	1939	1939	1939	1939	163
504	20231222	124200	192265856	1939	1938	1939	1938	850
505	20231222	124100	190618555	1939	1939	1939	1939	200
506	20231222	124000	190230755	1939	1939	1939	1939	0
507	20231222	123900	190230755	1939	1939	1939	1939	0
508	20231222	123800	190230755	1939	1939	1939	1939	0
509	20231222	123700	190230755	1939	1939	1939	1939	98
510	20231222	123600	190040733	1939	1939	1939	1939	0
511	20231222	123500	190040733	1939	1939	1939	1939	0
512	20231222	123400	190040733	1939	1941	1941	1939	17864
513	20231222	123300	155386149	1941	1941	1941	1941	0
514	20231222	123200	155386149	1941	1942	1942	1941	940
515	20231222	123100	153561481	1946	1946	1946	1946	2
516	20231222	123000	153557589	1942	1942	1942	1942	0
517	20231222	122900	153557589	1942	1942	1942	1942	0
518	20231222	122800	153557589	1942	1942	1942	1942	800
519	20231222	122700	152003989	1941	1941	1941	1941	0
520	20231222	122600	152003989	1941	1941	1941	1941	100
521	20231222	122500	151809889	1941	1941	1941	1941	0
522	20231222	122400	151809889	1941	1941	1941	1941	0
523	20231222	122300	151809889	1941	1941	1941	1941	500
524	20231222	122200	150839389	1947	1947	1947	1947	0
525	20231222	122100	150839389	1947	1947	1947	1947	0
526	20231222	122000	150839389	1947	1947	1947	1947	0
527	20231222	121900	150839389	1947	1947	1947	1947	0
528	20231222	121800	150839389	1947	1947	1947	1947	0
529	20231222	121700	150839389	1947	1947	1947	1947	0
530	20231222	121600	150839389	1947	1947	1947	1947	0
531	20231222	121500	150839389	1947	1947	1947	1947	0
532	20231222	121400	150839389	1947	1947	1947	1947	1
533	20231222	121300	150837442	1940	1940	1940	1940	0
534	20231222	121200	150837442	1940	1940	1940	1940	0
535	20231222	121100	150837442	1940	1940	1940	1940	0
536	20231222	121000	150837442	1940	1940	1940	1940	100
537	20231222	120900	150643442	1947	1947	1947	1947	0
538	20231222	120800	150643442	1947	1947	1947	1947	0
539	20231222	120700	150643442	1947	1947	1947	1947	0
540	20231222	120600	150643442	1947	1947	1947	1947	0
541	20231222	120500	150643442	1947	1947	1947	1947	8
542	20231222	120400	150627866	1947	1947	1947	1947	0
543	20231222	120300	150627866	1947	1947	1947	1947	0
544	20231222	120200	150627866	1947	1947	1947	1947	0
545	20231222	120100	150627866	1947	1947	1947	1947	4
546	20231222	120000	150620078	1940	1940	1940	1940	0
547	20231222	115900	150620078	1940	1940	1940	1940	0
548	20231222	115800	150620078	1940	1940	1940	1940	0
549	20231222	115700	150620078	1940	1940	1940	1940	1049
550	20231222	115600	148585018	1940	1940	1940	1940	0
551	20231222	115500	148585018	1940	1940	1940	1940	0
552	20231222	115400	148585018	1940	1940	1940	1940	120
553	20231222	115300	148352218	1947	1947	1947	1947	0
554	20231222	115200	148352218	1947	1947	1947	1947	0
555	20231222	115100	148352218	1947	1947	1947	1947	0
556	20231222	115000	148352218	1947	1947	1947	1947	0
557	20231222	114900	148352218	1947	1947	1947	1947	0
558	20231222	114800	148352218	1947	1947	1947	1947	0
559	20231222	114700	148352218	1947	1947	1947	1947	0
560	20231222	114600	148352218	1947	1947	1947	1947	2
561	20231222	114500	148348324	1941	1941	1941	1941	0
562	20231222	114400	148348324	1941	1941	1941	1941	0
563	20231222	114300	148348324	1941	1941	1941	1941	0
564	20231222	114200	148348324	1941	1941	1941	1941	0
565	20231222	114100	148348324	1941	1941	1941	1941	0
566	20231222	114000	148348324	1941	1941	1941	1941	0
567	20231222	113900	148348324	1941	1941	1941	1941	0
568	20231222	113800	148348324	1941	1941	1941	1941	100
569	20231222	113700	148154224	1948	1948	1948	1948	0
570	20231222	113600	148154224	1948	1948	1948	1948	0
571	20231222	113500	148154224	1948	1948	1948	1948	0
572	20231222	113400	148154224	1948	1948	1948	1948	75
573	20231222	113300	148008124	1948	1948	1948	1948	0
574	20231222	113200	148008124	1948	1948	1948	1948	0
575	20231222	113100	148008124	1948	1948	1948	1948	0
576	20231222	113000	148008124	1948	1948	1948	1948	3
577	20231222	112900	148002280	1940	1940	1940	1940	0
578	20231222	112800	148002280	1940	1940	1940	1940	1
579	20231222	112700	148000340	1940	1940	1940	1940	0
580	20231222	112600	148000340	1940	1940	1940	1940	0
581	20231222	112500	148000340	1940	1940	1940	1940	0
582	20231222	112400	148000340	1940	1940	1940	1940	0
583	20231222	112300	148000340	1940	1940	1940	1940	0
584	20231222	112200	148000340	1940	1940	1940	1940	100
585	20231222	112100	147806340	1940	1941	1941	1940	815
586	20231222	112000	146225239	1948	1948	1948	1948	0
587	20231222	111900	146225239	1948	1948	1948	1948	0
588	20231222	111800	146225239	1948	1948	1948	1948	56
589	20231222	111700	146116151	1940	1940	1940	1940	0
590	20231222	111600	146116151	1940	1940	1940	1940	0
591	20231222	111500	146116151	1940	1942	1942	1940	10000
592	20231222	111400	126709332	1941	1941	1941	1941	0
593	20231222	111300	126709332	1941	1941	1941	1941	0
594	20231222	111200	126709332	1941	1941	1941	1941	0
595	20231222	111100	126709332	1941	1941	1941	1941	0
596	20231222	111000	126709332	1941	1941	1941	1941	100
597	20231222	110900	126515232	1941	1941	1941	1941	0
598	20231222	110800	126515232	1941	1941	1941	1941	0
599	20231222	110700	126515232	1941	1941	1941	1941	0
600	20231222	110600	126515232	1941	1943	1943	1941	201
601	20231222	110500	126124962	1942	1942	1942	1942	0
602	20231222	110400	126124962	1942	1942	1942	1942	0
603	20231222	110300	126124962	1942	1942	1942	1942	0
604	20231222	110200	126124962	1942	1942	1942	1942	0
605	20231222	110100	126124962	1942	1942	1942	1942	0
606	20231222	110000	126124962	1942	1942	1942	1942	0
607	20231222	105900	126124962	1942	1942	1942	1942	0
608	20231222	105800	126124962	1942	1942	1942	1942	0
609	20231222	105700	126124962	1942	1942	1942	1942	0
610	20231222	105600	126124962	1942	1942	1942	1942	0
611	20231222	105500	126124962	1942	1942	1942	1942	100
612	20231222	105400	125930762	1942	1942	1942	1942	0
613	20231222	105300	125930762	1942	1942	1942	1942	0
614	20231222	105200	125930762	1942	1942	1942	1942	0
615	20231222	105100	125930762	1942	1942	1942	1942	1000
616	20231222	105000	123988762	1949	1949	1949	1949	0
617	20231222	104900	123988762	1949	1949	1949	1949	0
618	20231222	104800	123988762	1949	1949	1949	1949	0
619	20231222	104700	123988762	1949	1949	1949	1949	2
620	20231222	104600	123984864	1949	1949	1949	1949	1
621	20231222	104500	123982915	1940	1940	1940	1940	0
622	20231222	104400	123982915	1940	1940	1940	1940	0
623	20231222	104300	123982915	1940	1940	1940	1940	0
624	20231222	104200	123982915	1940	1940	1940	1940	0
625	20231222	104100	123982915	1940	1940	1940	1940	700
626	20231222	104000	122624915	1940	1940	1940	1940	2000
627	20231222	103900	118744915	1940	1940	1940	1940	0
628	20231222	103800	118744915	1940	1943	1943	1940	18000
629	20231222	103700	83816714	1951	1951	1951	1951	0
630	20231222	103600	83816714	1951	1951	1951	1951	0
631	20231222	103500	83816714	1951	1951	1951	1951	0
632	20231222	103400	83816714	1951	1951	1951	1951	0
633	20231222	103300	83816714	1951	1951	1951	1951	0
634	20231222	103200	83816714	1951	1951	1951	1951	0
635	20231222	103100	83816714	1951	1951	1951	1951	0
636	20231222	103000	83816714	1951	1950	1951	1950	1339
637	20231222	102900	81205001	1950	1950	1950	1950	0
638	20231222	102800	81205001	1950	1950	1950	1950	0
639	20231222	102700	81205001	1950	1950	1950	1950	0
640	20231222	102600	81205001	1950	1950	1950	1950	0
641	20231222	102500	81205001	1950	1950	1950	1950	0
642	20231222	102400	81205001	1950	1950	1950	1950	1
643	20231222	102300	81203051	1950	1950	1950	1950	0
644	20231222	102200	81203051	1950	1950	1950	1950	6
645	20231222	102100	81191351	1942	1942	1942	1942	0
646	20231222	102000	81191351	1942	1942	1942	1942	0
647	20231222	101900	81191351	1942	1942	1942	1942	0
648	20231222	101800	81191351	1942	1942	1942	1942	0
649	20231222	101700	81191351	1942	1942	1942	1942	5
650	20231222	101600	81181641	1942	1942	1942	1942	0
651	20231222	101500	81181641	1942	1942	1942	1942	0
652	20231222	101400	81181641	1942	1945	1945	1942	12000
653	20231222	101300	57873942	1950	1950	1950	1950	50
654	20231222	101200	57776442	1950	1950	1950	1950	0
655	20231222	101100	57776442	1950	1950	1950	1950	400
656	20231222	101000	56996442	1950	1950	1950	1950	0
657	20231222	100900	56996442	1950	1950	1950	1950	0
658	20231222	100800	56996442	1950	1950	1950	1950	0
659	20231222	100700	56996442	1950	1950	1950	1950	12
660	20231222	100600	56973042	1950	1950	1950	1950	0
661	20231222	100500	56973042	1950	1950	1950	1950	28
662	20231222	100400	56918442	1954	1954	1954	1954	0
663	20231222	100300	56918442	1954	1954	1954	1954	0
664	20231222	100200	56918442	1954	1954	1954	1954	0
665	20231222	100100	56918442	1954	1954	1954	1954	0
666	20231222	100000	56918442	1954	1954	1954	1954	0
667	20231222	095900	56918442	1954	1954	1954	1954	0
668	20231222	095800	56918442	1954	1954	1954	1954	0
669	20231222	095700	56918442	1954	1954	1954	1954	0
670	20231222	095600	56918442	1954	1954	1954	1954	0
671	20231222	095500	56918442	1954	1954	1954	1954	1
672	20231222	095400	56916488	1943	1944	1944	1943	73
673	20231222	095300	56774648	1954	1954	1954	1954	1
674	20231222	095200	56772694	1950	1949	1950	1949	71
675	20231222	095100	56634256	1950	1950	1950	1950	0
676	20231222	095000	56634256	1950	1950	1950	1950	0
677	20231222	094900	56634256	1950	1950	1950	1950	102
678	20231222	094800	56435356	1950	1950	1950	1950	0
679	20231222	094700	56435356	1950	1950	1950	1950	0
680	20231222	094600	56435356	1950	1950	1950	1950	0
681	20231222	094500	56435356	1950	1945	1950	1945	250
682	20231222	094400	55948424	1942	1942	1942	1942	221
683	20231222	094300	55519242	1942	1942	1942	1942	9
684	20231222	094200	55501764	1942	1942	1942	1942	2388
685	20231222	094100	50864268	1943	1945	1945	1943	2959
686	20231222	094000	45112960	1949	1949	1949	1949	0
687	20231222	093900	45112960	1949	1949	1949	1949	4
688	20231222	093800	45105164	1945	1950	1950	1945	25
689	20231222	093700	45056529	1952	1946	1952	1946	55
690	20231222	093600	44949199	1946	1946	1946	1946	1
691	20231222	093500	44947253	1946	1946	1946	1945	1076
692	20231222	093400	42854359	1956	1946	1956	1946	101
693	20231222	093300	42657803	1946	1947	1948	1946	1306
694	20231222	093200	40114411	1947	1948	1948	1947	1253
695	20231222	093100	37674742	1948	1948	1948	1948	0
696	20231222	093000	37674742	1948	1948	1948	1948	0
697	20231222	092900	37674742	1948	1948	1948	1948	6
698	20231222	092800	37663054	1948	1948	1948	1948	0
699	20231222	092700	37663054	1948	1948	1948	1948	100
700	20231222	092600	37468254	1946	1946	1946	1946	0
701	20231222	092500	37468254	1946	1956	1960	1946	590
702	20231222	092400	36317674	1959	1959	1959	1959	0
703	20231222	092300	36317674	1959	1959	1959	1959	0
704	20231222	092200	36317674	1959	1959	1959	1959	0
705	20231222	092100	36317674	1959	1959	1959	1959	0
706	20231222	092000	36317674	1959	1959	1959	1959	0
707	20231222	091900	36317674	1959	1958	1959	1958	236
708	20231222	091800	35855486	1960	1960	1960	1960	0
709	20231222	091700	35855486	1960	1960	1960	1960	111
710	20231222	091600	35637926	1942	1942	1942	1942	0
711	20231222	091500	35637926	1942	1943	1943	1942	217
712	20231222	091400	35216412	1942	1953	1962	1942	2457
713	20231222	091300	30441726	1942	1942	1942	1942	0
714	20231222	091200	30441726	1942	1942	1942	1942	900
715	20231222	091100	28693926	1942	1954	1954	1942	3215
716	20231222	091000	22426795	1954	1962	1962	1954	8337
717	20231222	090900	6102229	1986	1986	1986	1986	36
718	20231222	090800	6030733	1961	1961	1961	1961	0
719	20231222	090700	6030733	1961	1961	1961	1961	0
720	20231222	090600	6030733	1961	1961	1961	1961	0
721	20231222	090500	6030733	1961	1961	1961	1961	0
722	20231222	090400	6030733	1961	1992	1992	1961	15
723	20231222	090300	6001008	1995	1995	1995	1995	0
724	20231222	090200	6001008	1995	1995	1995	1995	0
725	20231222	090100	6001008	1995	1970	1995	1970	276
726	20231222	090000	5453856	1959	1959	1959	1959	2656