KissMeData/187660/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202900	154446746	1966	1966	1966	1966	3608
3	20231205	202800	154446746	1966	1966	1966	1966	0
4	20231205	202700	154446746	1966	1966	1966	1966	0
5	20231205	202600	154446746	1966	1966	1966	1966	0
6	20231205	202500	154446746	1966	1966	1966	1966	0
7	20231205	202400	154446746	1966	1966	1966	1966	0
8	20231205	202300	154446746	1966	1966	1966	1966	0
9	20231205	202200	154446746	1966	1966	1966	1966	0
10	20231205	202100	154446746	1966	1966	1966	1966	0
11	20231205	202000	154446746	1966	1966	1966	1966	0
12	20231205	201900	154446746	1966	1966	1966	1966	0
13	20231205	201800	154446746	1966	1966	1966	1966	0
14	20231205	201700	154446746	1966	1966	1966	1966	0
15	20231205	201600	154446746	1966	1966	1966	1966	0
16	20231205	201500	154446746	1966	1966	1966	1966	0
17	20231205	201400	154446746	1966	1966	1966	1966	0
18	20231205	201300	154446746	1966	1966	1966	1966	0
19	20231205	201200	154446746	1966	1966	1966	1966	0
20	20231205	201100	154446746	1966	1966	1966	1966	0
21	20231205	201000	154446746	1966	1966	1966	1966	0
22	20231205	200900	154446746	1966	1966	1966	1966	0
23	20231205	200800	154446746	1966	1966	1966	1966	0
24	20231205	200700	154446746	1966	1966	1966	1966	0
25	20231205	200600	154446746	1966	1966	1966	1966	0
26	20231205	200500	154446746	1966	1966	1966	1966	0
27	20231205	200400	154446746	1966	1966	1966	1966	0
28	20231205	200300	154446746	1966	1966	1966	1966	0
29	20231205	200200	154446746	1966	1966	1966	1966	0
30	20231205	200100	154446746	1966	1966	1966	1966	0
31	20231205	200000	154446746	1966	1966	1966	1966	0
32	20231205	195900	154446746	1966	1966	1966	1966	3608
33	20231205	195800	154446746	1966	1966	1966	1966	0
34	20231205	195700	154446746	1966	1966	1966	1966	0
35	20231205	195600	154446746	1966	1966	1966	1966	0
36	20231205	195500	154446746	1966	1966	1966	1966	0
37	20231205	195400	154446746	1966	1966	1966	1966	0
38	20231205	195300	154446746	1966	1966	1966	1966	0
39	20231205	195200	154446746	1966	1966	1966	1966	0
40	20231205	195100	154446746	1966	1966	1966	1966	0
41	20231205	195000	154446746	1966	1966	1966	1966	0
42	20231205	194900	154446746	1966	1966	1966	1966	0
43	20231205	194800	154446746	1966	1966	1966	1966	0
44	20231205	194700	154446746	1966	1966	1966	1966	0
45	20231205	194600	154446746	1966	1966	1966	1966	0
46	20231205	194500	154446746	1966	1966	1966	1966	0
47	20231205	194400	154446746	1966	1966	1966	1966	0
48	20231205	194300	154446746	1966	1966	1966	1966	0
49	20231205	194200	154446746	1966	1966	1966	1966	0
50	20231205	194100	154446746	1966	1966	1966	1966	0
51	20231205	194000	154446746	1966	1966	1966	1966	0
52	20231205	193900	154446746	1966	1966	1966	1966	0
53	20231205	193800	154446746	1966	1966	1966	1966	0
54	20231205	193700	154446746	1966	1966	1966	1966	0
55	20231205	193600	154446746	1966	1966	1966	1966	0
56	20231205	193500	154446746	1966	1966	1966	1966	0
57	20231205	193400	154446746	1966	1966	1966	1966	0
58	20231205	193300	154446746	1966	1966	1966	1966	0
59	20231205	193200	154446746	1966	1966	1966	1966	0
60	20231205	193100	154446746	1966	1966	1966	1966	0
61	20231205	193000	154446746	1966	1966	1966	1966	0
62	20231205	192900	154446746	1966	1966	1966	1966	3608
63	20231205	192800	154446746	1966	1966	1966	1966	0
64	20231205	192700	154446746	1966	1966	1966	1966	0
65	20231205	192600	154446746	1966	1966	1966	1966	0
66	20231205	192500	154446746	1966	1966	1966	1966	0
67	20231205	192400	154446746	1966	1966	1966	1966	0
68	20231205	192300	154446746	1966	1966	1966	1966	0
69	20231205	192200	154446746	1966	1966	1966	1966	0
70	20231205	192100	154446746	1966	1966	1966	1966	0
71	20231205	192000	154446746	1966	1966	1966	1966	0
72	20231205	191900	154446746	1966	1966	1966	1966	0
73	20231205	191800	154446746	1966	1966	1966	1966	0
74	20231205	191700	154446746	1966	1966	1966	1966	0
75	20231205	191600	154446746	1966	1966	1966	1966	0
76	20231205	191500	154446746	1966	1966	1966	1966	0
77	20231205	191400	154446746	1966	1966	1966	1966	0
78	20231205	191300	154446746	1966	1966	1966	1966	0
79	20231205	191200	154446746	1966	1966	1966	1966	0
80	20231205	191100	154446746	1966	1966	1966	1966	0
81	20231205	191000	154446746	1966	1966	1966	1966	0
82	20231205	190900	154446746	1966	1966	1966	1966	0
83	20231205	190800	154446746	1966	1966	1966	1966	0
84	20231205	190700	154446746	1966	1966	1966	1966	0
85	20231205	190600	154446746	1966	1966	1966	1966	0
86	20231205	190500	154446746	1966	1966	1966	1966	0
87	20231205	190400	154446746	1966	1966	1966	1966	0
88	20231205	190300	154446746	1966	1966	1966	1966	0
89	20231205	190200	154446746	1966	1966	1966	1966	0
90	20231205	190100	154446746	1966	1966	1966	1966	0
91	20231205	190000	154446746	1966	1966	1966	1966	0
92	20231205	185900	154446746	1966	1966	1966	1966	3608
93	20231205	185800	154446746	1966	1966	1966	1966	0
94	20231205	185700	154446746	1966	1966	1966	1966	0
95	20231205	185600	154446746	1966	1966	1966	1966	0
96	20231205	185500	154446746	1966	1966	1966	1966	0
97	20231205	185400	154446746	1966	1966	1966	1966	0
98	20231205	185300	154446746	1966	1966	1966	1966	0
99	20231205	185200	154446746	1966	1966	1966	1966	0
100	20231205	185100	154446746	1966	1966	1966	1966	0
101	20231205	185000	154446746	1966	1966	1966	1966	0
102	20231205	184900	154446746	1966	1966	1966	1966	0
103	20231205	184800	154446746	1966	1966	1966	1966	0
104	20231205	184700	154446746	1966	1966	1966	1966	0
105	20231205	184600	154446746	1966	1966	1966	1966	0
106	20231205	184500	154446746	1966	1966	1966	1966	0
107	20231205	184400	154446746	1966	1966	1966	1966	0
108	20231205	184300	154446746	1966	1966	1966	1966	0
109	20231205	184200	154446746	1966	1966	1966	1966	0
110	20231205	184100	154446746	1966	1966	1966	1966	0
111	20231205	184000	154446746	1966	1966	1966	1966	0
112	20231205	183900	154446746	1966	1966	1966	1966	0
113	20231205	183800	154446746	1966	1966	1966	1966	0
114	20231205	183700	154446746	1966	1966	1966	1966	0
115	20231205	183600	154446746	1966	1966	1966	1966	0
116	20231205	183500	154446746	1966	1966	1966	1966	0
117	20231205	183400	154446746	1966	1966	1966	1966	0
118	20231205	183300	154446746	1966	1966	1966	1966	0
119	20231205	183200	154446746	1966	1966	1966	1966	0
120	20231205	183100	154446746	1966	1966	1966	1966	0
121	20231205	183000	154446746	1966	1966	1966	1966	0
122	20231205	182900	154446746	1966	1966	1966	1966	3608
123	20231205	182800	154446746	1966	1966	1966	1966	0
124	20231205	182700	154446746	1966	1966	1966	1966	0
125	20231205	182600	154446746	1966	1966	1966	1966	0
126	20231205	182500	154446746	1966	1966	1966	1966	0
127	20231205	182400	154446746	1966	1966	1966	1966	0
128	20231205	182300	154446746	1966	1966	1966	1966	0
129	20231205	182200	154446746	1966	1966	1966	1966	0
130	20231205	182100	154446746	1966	1966	1966	1966	0
131	20231205	182000	154446746	1966	1966	1966	1966	0
132	20231205	181900	154446746	1966	1966	1966	1966	0
133	20231205	181800	154446746	1966	1966	1966	1966	0
134	20231205	181700	154446746	1966	1966	1966	1966	0
135	20231205	181600	154446746	1966	1966	1966	1966	0
136	20231205	181500	154446746	1966	1966	1966	1966	0
137	20231205	181400	154446746	1966	1966	1966	1966	0
138	20231205	181300	154446746	1966	1966	1966	1966	0
139	20231205	181200	154446746	1966	1966	1966	1966	0
140	20231205	181100	154446746	1966	1966	1966	1966	0
141	20231205	181000	154446746	1966	1966	1966	1966	0
142	20231205	180900	154446746	1966	1966	1966	1966	0
143	20231205	180800	154446746	1966	1966	1966	1966	0
144	20231205	180700	154446746	1966	1966	1966	1966	0
145	20231205	180600	154446746	1966	1966	1966	1966	0
146	20231205	180500	154446746	1966	1966	1966	1966	0
147	20231205	180400	154446746	1966	1966	1966	1966	0
148	20231205	180300	154446746	1966	1966	1966	1966	0
149	20231205	180200	154446746	1966	1966	1966	1966	0
150	20231205	180100	154446746	1966	1966	1966	1966	0
151	20231205	180000	154446746	1966	1966	1966	1966	0
152	20231205	175900	154446746	1966	1966	1966	1966	3608
153	20231205	175800	154446746	1966	1966	1966	1966	0
154	20231205	175700	154446746	1966	1966	1966	1966	0
155	20231205	175600	154446746	1966	1966	1966	1966	0
156	20231205	175500	154446746	1966	1966	1966	1966	0
157	20231205	175400	154446746	1966	1966	1966	1966	0
158	20231205	175300	154446746	1966	1966	1966	1966	0
159	20231205	175200	154446746	1966	1966	1966	1966	0
160	20231205	175100	154446746	1966	1966	1966	1966	0
161	20231205	175000	154446746	1966	1966	1966	1966	0
162	20231205	174900	154446746	1966	1966	1966	1966	0
163	20231205	174800	154446746	1966	1966	1966	1966	0
164	20231205	174700	154446746	1966	1966	1966	1966	0
165	20231205	174600	154446746	1966	1966	1966	1966	0
166	20231205	174500	154446746	1966	1966	1966	1966	0
167	20231205	174400	154446746	1966	1966	1966	1966	0
168	20231205	174300	154446746	1966	1966	1966	1966	0
169	20231205	174200	154446746	1966	1966	1966	1966	0
170	20231205	174100	154446746	1966	1966	1966	1966	0
171	20231205	174000	154446746	1966	1966	1966	1966	0
172	20231205	173900	154446746	1966	1966	1966	1966	0
173	20231205	173800	154446746	1966	1966	1966	1966	0
174	20231205	173700	154446746	1966	1966	1966	1966	0
175	20231205	173600	154446746	1966	1966	1966	1966	0
176	20231205	173500	154446746	1966	1966	1966	1966	0
177	20231205	173400	154446746	1966	1966	1966	1966	0
178	20231205	173300	154446746	1966	1966	1966	1966	0
179	20231205	173200	154446746	1966	1966	1966	1966	0
180	20231205	173100	154446746	1966	1966	1966	1966	0
181	20231205	173000	154446746	1966	1966	1966	1966	0
182	20231205	172900	154446746	1966	1966	1966	1966	3608
183	20231205	172800	154446746	1966	1966	1966	1966	0
184	20231205	172700	154446746	1966	1966	1966	1966	0
185	20231205	172600	154446746	1966	1966	1966	1966	0
186	20231205	172500	154446746	1966	1966	1966	1966	0
187	20231205	172400	154446746	1966	1966	1966	1966	0
188	20231205	172300	154446746	1966	1966	1966	1966	0
189	20231205	172200	154446746	1966	1966	1966	1966	0
190	20231205	172100	154446746	1966	1966	1966	1966	0
191	20231205	172000	154446746	1966	1966	1966	1966	0
192	20231205	171900	154446746	1966	1966	1966	1966	0
193	20231205	171800	154446746	1966	1966	1966	1966	0
194	20231205	171700	154446746	1966	1966	1966	1966	0
195	20231205	171600	154446746	1966	1966	1966	1966	0
196	20231205	171500	154446746	1966	1966	1966	1966	0
197	20231205	171400	154446746	1966	1966	1966	1966	0
198	20231205	171300	154446746	1966	1966	1966	1966	0
199	20231205	171200	154446746	1966	1966	1966	1966	0
200	20231205	171100	154446746	1966	1966	1966	1966	0
201	20231205	171000	154446746	1966	1966	1966	1966	0
202	20231205	170900	154446746	1966	1966	1966	1966	0
203	20231205	170800	154446746	1966	1966	1966	1966	0
204	20231205	170700	154446746	1966	1966	1966	1966	0
205	20231205	170600	154446746	1966	1966	1966	1966	0
206	20231205	170500	154446746	1966	1966	1966	1966	0
207	20231205	170400	154446746	1966	1966	1966	1966	0
208	20231205	170300	154446746	1966	1966	1966	1966	0
209	20231205	170200	154446746	1966	1966	1966	1966	0
210	20231205	170100	154446746	1966	1966	1966	1966	0
211	20231205	170000	154446746	1966	1966	1966	1966	0
212	20231205	165900	154446746	1966	1966	1966	1966	3608
213	20231205	165800	154446746	1966	1966	1966	1966	0
214	20231205	165700	154446746	1966	1966	1966	1966	0
215	20231205	165600	154446746	1966	1966	1966	1966	0
216	20231205	165500	154446746	1966	1966	1966	1966	0
217	20231205	165400	154446746	1966	1966	1966	1966	0
218	20231205	165300	154446746	1966	1966	1966	1966	0
219	20231205	165200	154446746	1966	1966	1966	1966	0
220	20231205	165100	154446746	1966	1966	1966	1966	0
221	20231205	165000	154446746	1966	1966	1966	1966	0
222	20231205	164900	154446746	1966	1966	1966	1966	0
223	20231205	164800	154446746	1966	1966	1966	1966	0
224	20231205	164700	154446746	1966	1966	1966	1966	0
225	20231205	164600	154446746	1966	1966	1966	1966	0
226	20231205	164500	154446746	1966	1966	1966	1966	0
227	20231205	164400	154446746	1966	1966	1966	1966	0
228	20231205	164300	154446746	1966	1966	1966	1966	0
229	20231205	164200	154446746	1966	1966	1966	1966	0
230	20231205	164100	154446746	1966	1966	1966	1966	0
231	20231205	164000	154446746	1966	1966	1966	1966	0
232	20231205	163900	154446746	1966	1966	1966	1966	0
233	20231205	163800	154446746	1966	1966	1966	1966	0
234	20231205	163700	154446746	1966	1966	1966	1966	0
235	20231205	163600	154446746	1966	1966	1966	1966	0
236	20231205	163500	154446746	1966	1966	1966	1966	0
237	20231205	163400	154446746	1966	1966	1966	1966	0
238	20231205	163300	154446746	1966	1966	1966	1966	0
239	20231205	163200	154446746	1966	1966	1966	1966	0
240	20231205	163100	154446746	1966	1966	1966	1966	0
241	20231205	163000	154446746	1966	1966	1966	1966	0
242	20231205	162900	154446746	1966	1966	1966	1966	3608
243	20231205	162800	154446746	1966	1966	1966	1966	0
244	20231205	162700	154446746	1966	1966	1966	1966	0
245	20231205	162600	154446746	1966	1966	1966	1966	0
246	20231205	162500	154446746	1966	1966	1966	1966	0
247	20231205	162400	154446746	1966	1966	1966	1966	0
248	20231205	162300	154446746	1966	1966	1966	1966	0
249	20231205	162200	154446746	1966	1966	1966	1966	0
250	20231205	162100	154446746	1966	1966	1966	1966	0
251	20231205	162000	154446746	1966	1966	1966	1966	0
252	20231205	161900	154446746	1966	1966	1966	1966	0
253	20231205	161800	154446746	1966	1966	1966	1966	0
254	20231205	161700	154446746	1966	1966	1966	1966	0
255	20231205	161600	154446746	1966	1966	1966	1966	0
256	20231205	161500	154446746	1966	1966	1966	1966	0
257	20231205	161400	154446746	1966	1966	1966	1966	0
258	20231205	161300	154446746	1966	1966	1966	1966	0
259	20231205	161200	154446746	1966	1966	1966	1966	0
260	20231205	161100	154446746	1966	1966	1966	1966	0
261	20231205	161000	154446746	1966	1966	1966	1966	0
262	20231205	160900	154446746	1966	1966	1966	1966	0
263	20231205	160800	154446746	1966	1966	1966	1966	0
264	20231205	160700	154446746	1966	1966	1966	1966	0
265	20231205	160600	154446746	1966	1966	1966	1966	0
266	20231205	160500	154446746	1966	1966	1966	1966	0
267	20231205	160400	154446746	1966	1966	1966	1966	0
268	20231205	160300	154446746	1966	1966	1966	1966	0
269	20231205	160200	154446746	1966	1966	1966	1966	0
270	20231205	160100	154446746	1966	1966	1966	1966	0
271	20231205	160000	154446746	1966	1966	1966	1966	0
272	20231205	155900	154446746	1966	1966	1966	1966	3608
273	20231205	155800	154446746	1966	1966	1966	1966	0
274	20231205	155700	154446746	1966	1966	1966	1966	0
275	20231205	155600	154446746	1966	1966	1966	1966	0
276	20231205	155500	154446746	1966	1966	1966	1966	0
277	20231205	155400	154446746	1966	1966	1966	1966	0
278	20231205	155300	154446746	1966	1966	1966	1966	0
279	20231205	155200	154446746	1966	1966	1966	1966	0
280	20231205	155100	154446746	1966	1966	1966	1966	0
281	20231205	155000	154446746	1966	1966	1966	1966	0
282	20231205	154900	154446746	1966	1966	1966	1966	0
283	20231205	154800	154446746	1966	1966	1966	1966	0
284	20231205	154700	154446746	1966	1966	1966	1966	0
285	20231205	154600	154446746	1966	1966	1966	1966	0
286	20231205	154500	154446746	1966	1966	1966	1966	0
287	20231205	154400	154446746	1966	1966	1966	1966	0
288	20231205	154300	154446746	1966	1966	1966	1966	0
289	20231205	154200	154446746	1966	1966	1966	1966	0
290	20231205	154100	154446746	1966	1966	1966	1966	0
291	20231205	154000	154446746	1966	1966	1966	1966	0
292	20231205	153900	154446746	1966	1966	1966	1966	0
293	20231205	153800	154446746	1966	1966	1966	1966	0
294	20231205	153700	154446746	1966	1966	1966	1966	0
295	20231205	153600	154446746	1966	1966	1966	1966	0
296	20231205	153500	154446746	1966	1966	1966	1966	0
297	20231205	153400	154446746	1966	1966	1966	1966	0
298	20231205	153300	154446746	1966	1966	1966	1966	0
299	20231205	153200	154446746	1966	1966	1966	1966	0
300	20231205	153100	154446746	1966	1966	1966	1966	0
301	20231205	153000	154446746	1966	1966	1966	1966	3608
302	20231205	152900	147353418	1964	1964	1964	1964	0
303	20231205	152800	147353418	1964	1964	1964	1964	0
304	20231205	152700	147353418	1964	1964	1964	1964	0
305	20231205	152600	147353418	1964	1964	1964	1964	0
306	20231205	152500	147353418	1964	1964	1964	1964	0
307	20231205	152400	147353418	1964	1964	1964	1964	0
308	20231205	152300	147353418	1964	1964	1964	1964	0
309	20231205	152200	147353418	1964	1964	1964	1964	0
310	20231205	152100	147353418	1964	1964	1964	1964	0
311	20231205	152000	147353418	1964	1964	1964	1964	0
312	20231205	151900	147353418	1964	1962	1964	1962	101
313	20231205	151800	147155158	1955	1955	1955	1955	169
314	20231205	151700	146824763	1955	1955	1955	1955	32
315	20231205	151600	146762203	1955	1955	1955	1955	1
316	20231205	151500	146760248	1963	1963	1963	1963	0
317	20231205	151400	146760248	1963	1963	1963	1963	0
318	20231205	151300	146760248	1963	1963	1963	1963	100
319	20231205	151200	146563948	1963	1963	1963	1963	0
320	20231205	151100	146563948	1963	1963	1963	1963	0
321	20231205	151000	146563948	1963	1963	1963	1963	0
322	20231205	150900	146563948	1963	1963	1963	1963	1
323	20231205	150800	146561985	1953	1953	1953	1953	0
324	20231205	150700	146561985	1953	1963	1963	1953	117
325	20231205	150600	146333344	1953	1953	1953	1953	0
326	20231205	150500	146333344	1953	1963	1963	1953	1168
327	20231205	150400	144044143	1954	1954	1954	1954	100
328	20231205	150300	143848743	1955	1955	1955	1955	0
329	20231205	150200	143848743	1955	1955	1955	1955	0
330	20231205	150100	143848743	1955	1958	1958	1955	128
331	20231205	150000	143598145	1966	1965	1966	1965	101
332	20231205	145900	143399600	1958	1958	1965	1958	40
333	20231205	145800	143321273	1965	1959	1965	1958	5
334	20231205	145700	143311474	1965	1965	1965	1965	1
335	20231205	145600	143309509	1960	1965	1965	1960	62
336	20231205	145500	143187689	1965	1965	1966	1965	121
337	20231205	145400	142949923	1965	1965	1966	1965	81
338	20231205	145300	142790757	1963	1963	1963	1963	95
339	20231205	145200	142604272	1958	1959	1959	1958	5
340	20231205	145100	142594479	1963	1963	1963	1963	0
341	20231205	145000	142594479	1963	1963	1963	1963	0
342	20231205	144900	142594479	1963	1963	1963	1963	5
343	20231205	144800	142584664	1965	1965	1965	1965	0
344	20231205	144700	142584664	1965	1951	1965	1951	1681
345	20231205	144600	139302499	1951	1966	1966	1951	21
346	20231205	144500	139261513	1965	1965	1966	1965	11
347	20231205	144400	139239897	1967	1967	1967	1967	0
348	20231205	144300	139239897	1967	1965	1967	1964	105
349	20231205	144200	139033470	1966	1965	1966	1964	120
350	20231205	144100	138797662	1966	1966	1966	1949	102
351	20231205	144000	138597147	1967	1966	1967	1949	12
352	20231205	143900	138573569	1967	1963	1967	1948	203
353	20231205	143800	138174683	1966	1950	1966	1950	101
354	20231205	143700	137977125	1946	1945	1946	1945	102
355	20231205	143600	137778635	1941	1942	1945	1941	527
356	20231205	143500	136755224	1942	1945	1945	1942	2178
357	20231205	143400	132521634	1954	1945	1954	1945	908
358	20231205	143300	130749265	1945	1946	1946	1945	157
359	20231205	143200	130443880	1945	1945	1945	1945	0
360	20231205	143100	130443880	1945	1947	1947	1945	225
361	20231205	143000	130006084	1946	1946	1946	1946	0
362	20231205	142900	130006084	1946	1947	1947	1946	1100
363	20231205	142800	127865150	1950	1953	1953	1950	5040
364	20231205	142700	118030800	1955	1956	1956	1955	852
365	20231205	142600	116365139	1955	1956	1956	1955	1087
366	20231205	142500	114239789	1965	1965	1965	1965	0
367	20231205	142400	114239789	1965	1965	1965	1965	1
368	20231205	142300	114237824	1957	1957	1957	1957	0
369	20231205	142200	114237824	1957	1957	1957	1956	2692
370	20231205	142100	108970272	1967	1967	1967	1967	0
371	20231205	142000	108970272	1967	1967	1967	1967	0
372	20231205	141900	108970272	1967	1967	1967	1967	1183
373	20231205	141800	106643311	1967	1967	1967	1967	1
374	20231205	141700	106641344	1967	1961	1967	1958	2255
375	20231205	141600	102211355	1968	1968	1968	1968	0
376	20231205	141500	102211355	1968	1968	1968	1968	0
377	20231205	141400	102211355	1968	1968	1968	1968	1
378	20231205	141300	102209387	1968	1968	1968	1968	0
379	20231205	141200	102209387	1968	1968	1968	1968	0
380	20231205	141100	102209387	1968	1968	1968	1968	0
381	20231205	141000	102209387	1968	1968	1968	1968	0
382	20231205	140900	102209387	1968	1968	1968	1968	1
383	20231205	140800	102207419	1961	1961	1961	1961	184
384	20231205	140700	101846595	1961	1961	1961	1961	0
385	20231205	140600	101846595	1961	1961	1961	1961	0
386	20231205	140500	101846595	1961	1961	1961	1961	0
387	20231205	140400	101846595	1961	1961	1961	1961	6
388	20231205	140300	101834829	1968	1968	1968	1968	0
389	20231205	140200	101834829	1968	1968	1968	1968	0
390	20231205	140100	101834829	1968	1968	1968	1968	0
391	20231205	140000	101834829	1968	1968	1968	1968	25
392	20231205	135900	101785629	1961	1968	1968	1961	2
393	20231205	135800	101781700	1968	1968	1968	1968	0
394	20231205	135700	101781700	1968	1968	1968	1968	1
395	20231205	135600	101779732	1968	1968	1968	1968	1
396	20231205	135500	101777764	1960	1960	1960	1960	24
397	20231205	135400	101730724	1968	1968	1968	1968	0
398	20231205	135300	101730724	1968	1968	1968	1968	0
399	20231205	135200	101730724	1968	1960	1968	1960	11
400	20231205	135100	101709156	1960	1968	1968	1960	155
401	20231205	135000	101405348	1968	1968	1968	1968	1
402	20231205	134900	101403380	1967	1967	1967	1967	0
403	20231205	134800	101403380	1967	1967	1967	1967	212
404	20231205	134700	100986376	1967	1966	1967	1966	105
405	20231205	134600	100779945	1966	1966	1966	1966	1
406	20231205	134500	100777979	1957	1958	1958	1957	385
407	20231205	134400	100024475	1958	1958	1958	1958	0
408	20231205	134300	100024475	1958	1958	1958	1958	0
409	20231205	134200	100024475	1958	1958	1958	1958	0
410	20231205	134100	100024475	1958	1958	1958	1958	1
411	20231205	134000	100022517	1966	1966	1966	1966	0
412	20231205	133900	100022517	1966	1966	1966	1966	0
413	20231205	133800	100022517	1966	1966	1966	1966	0
414	20231205	133700	100022517	1966	1966	1966	1966	0
415	20231205	133600	100022517	1966	1966	1966	1966	0
416	20231205	133500	100022517	1966	1966	1966	1966	0
417	20231205	133400	100022517	1966	1966	1966	1966	0
418	20231205	133300	100022517	1966	1966	1966	1966	1
419	20231205	133200	100020551	1967	1967	1967	1967	0
420	20231205	133100	100020551	1967	1967	1967	1967	0
421	20231205	133000	100020551	1967	1967	1967	1967	3
422	20231205	132900	100014650	1956	1956	1956	1956	0
423	20231205	132800	100014650	1956	1956	1956	1956	50
424	20231205	132700	99916850	1956	1967	1967	1956	2
425	20231205	132600	99912927	1967	1967	1967	1967	0
426	20231205	132500	99912927	1967	1964	1967	1964	211
427	20231205	132400	99498121	1955	1955	1955	1955	0
428	20231205	132300	99498121	1955	1955	1955	1955	0
429	20231205	132200	99498121	1955	1955	1955	1955	444
430	20231205	132100	98630101	1955	1956	1956	1955	444
431	20231205	132000	97761804	1956	1956	1956	1956	0
432	20231205	131900	97761804	1956	1956	1956	1956	0
433	20231205	131800	97761804	1956	1956	1956	1956	0
434	20231205	131700	97761804	1956	1957	1957	1956	444
435	20231205	131600	96893269	1957	1957	1957	1957	0
436	20231205	131500	96893269	1957	1957	1957	1957	0
437	20231205	131400	96893269	1957	1957	1957	1957	0
438	20231205	131300	96893269	1957	1957	1957	1957	0
439	20231205	131200	96893269	1957	1957	1957	1957	0
440	20231205	131100	96893269	1957	1957	1957	1957	0
441	20231205	131000	96893269	1957	1957	1957	1957	0
442	20231205	130900	96893269	1957	1957	1957	1957	0
443	20231205	130800	96893269	1957	1957	1957	1957	0
444	20231205	130700	96893269	1957	1957	1957	1957	0
445	20231205	130600	96893269	1957	1957	1957	1957	0
446	20231205	130500	96893269	1957	1957	1957	1957	0
447	20231205	130400	96893269	1957	1957	1957	1957	0
448	20231205	130300	96893269	1957	1957	1957	1957	0
449	20231205	130200	96893269	1957	1957	1957	1957	0
450	20231205	130100	96893269	1957	1957	1957	1957	0
451	20231205	130000	96893269	1957	1957	1957	1957	6
452	20231205	125900	96881527	1957	1957	1957	1957	0
453	20231205	125800	96881527	1957	1957	1957	1957	0
454	20231205	125700	96881527	1957	1959	1959	1957	94
455	20231205	125600	96697539	1958	1960	1960	1958	788
456	20231205	125500	95154632	1959	1959	1959	1959	0
457	20231205	125400	95154632	1959	1959	1959	1959	0
458	20231205	125300	95154632	1959	1959	1959	1959	4
459	20231205	125200	95146796	1968	1968	1968	1968	0
460	20231205	125100	95146796	1968	1968	1968	1968	0
461	20231205	125000	95146796	1968	1968	1968	1968	0
462	20231205	124900	95146796	1968	1968	1968	1968	0
463	20231205	124800	95146796	1968	1968	1968	1968	0
464	20231205	124700	95146796	1968	1968	1968	1968	3
465	20231205	124600	95140892	1968	1968	1968	1968	50
466	20231205	124500	95042492	1969	1969	1969	1969	1
467	20231205	124400	95040523	1969	1969	1969	1969	0
468	20231205	124300	95040523	1969	1969	1969	1969	0
469	20231205	124200	95040523	1969	1969	1969	1969	0
470	20231205	124100	95040523	1969	1967	1969	1967	194
471	20231205	124000	94658880	1967	1967	1967	1967	141
472	20231205	123900	94381533	1967	1967	1967	1967	0
473	20231205	123800	94381533	1967	1967	1967	1967	251
474	20231205	123700	93887816	1968	1968	1968	1968	0
475	20231205	123600	93887816	1968	1968	1968	1968	0
476	20231205	123500	93887816	1968	1968	1968	1968	0
477	20231205	123400	93887816	1968	1968	1968	1968	0
478	20231205	123300	93887816	1968	1964	1968	1964	10
479	20231205	123200	93868172	1956	1956	1956	1956	0
480	20231205	123100	93868172	1956	1956	1956	1956	0
481	20231205	123000	93868172	1956	1956	1956	1956	0
482	20231205	122900	93868172	1956	1956	1956	1956	0
483	20231205	122800	93868172	1956	1956	1956	1956	0
484	20231205	122700	93868172	1956	1956	1956	1956	0
485	20231205	122600	93868172	1956	1956	1956	1956	1
486	20231205	122500	93866216	1964	1963	1964	1963	26
487	20231205	122400	93815160	1956	1956	1956	1956	0
488	20231205	122300	93815160	1956	1956	1956	1956	0
489	20231205	122200	93815160	1956	1956	1956	1956	0
490	20231205	122100	93815160	1956	1956	1956	1956	0
491	20231205	122000	93815160	1956	1956	1956	1956	0
492	20231205	121900	93815160	1956	1956	1956	1956	0
493	20231205	121800	93815160	1956	1956	1956	1956	0
494	20231205	121700	93815160	1956	1956	1956	1956	975
495	20231205	121600	91908060	1956	1956	1956	1956	0
496	20231205	121500	91908060	1956	1956	1956	1956	0
497	20231205	121400	91908060	1956	1956	1956	1956	0
498	20231205	121300	91908060	1956	1956	1956	1956	0
499	20231205	121200	91908060	1956	1956	1956	1956	2
500	20231205	121100	91904148	1956	1957	1957	1956	915
501	20231205	121000	90114407	1956	1956	1956	1956	0
502	20231205	120900	90114407	1956	1956	1956	1956	0
503	20231205	120800	90114407	1956	1956	1956	1956	0
504	20231205	120700	90114407	1956	1957	1957	1956	1174
505	20231205	120600	87817563	1956	1956	1956	1956	0
506	20231205	120500	87817563	1956	1956	1956	1956	0
507	20231205	120400	87817563	1956	1956	1956	1956	0
508	20231205	120300	87817563	1956	1956	1956	1956	0
509	20231205	120200	87817563	1956	1956	1956	1956	505
510	20231205	120100	86829783	1963	1963	1963	1956	145
511	20231205	120000	86545862	1956	1956	1956	1956	255
512	20231205	115900	86047082	1956	1956	1956	1956	3
513	20231205	115800	86041214	1956	1956	1956	1956	609
514	20231205	115700	84850010	1956	1956	1956	1956	0
515	20231205	115600	84850010	1956	1956	1956	1956	0
516	20231205	115500	84850010	1956	1956	1956	1956	1
517	20231205	115400	84848054	1956	1956	1956	1956	0
518	20231205	115300	84848054	1956	1964	1964	1956	3
519	20231205	115200	84842170	1955	1955	1955	1955	0
520	20231205	115100	84842170	1955	1955	1955	1955	0
521	20231205	115000	84842170	1955	1963	1963	1955	4020
522	20231205	114900	76958105	1963	1970	1970	1963	14
523	20231205	114800	76930532	1970	1970	1970	1970	0
524	20231205	114700	76930532	1970	1970	1970	1970	1
525	20231205	114600	76928562	1962	1962	1962	1962	0
526	20231205	114500	76928562	1962	1962	1962	1962	207
527	20231205	114400	76522428	1961	1961	1961	1961	0
528	20231205	114300	76522428	1961	1961	1961	1961	0
529	20231205	114200	76522428	1961	1961	1961	1961	0
530	20231205	114100	76522428	1961	1961	1961	1961	0
531	20231205	114000	76522428	1961	1961	1961	1961	40
532	20231205	113900	76443988	1972	1972	1972	1972	0
533	20231205	113800	76443988	1972	1961	1972	1961	2
534	20231205	113700	76440055	1973	1973	1973	1973	1
535	20231205	113600	76438082	1973	1973	1973	1973	1
536	20231205	113500	76436109	1973	1973	1973	1973	0
537	20231205	113400	76436109	1973	1973	1973	1973	0
538	20231205	113300	76436109	1973	1973	1973	1973	0
539	20231205	113200	76436109	1973	1973	1973	1973	0
540	20231205	113100	76436109	1973	1962	1973	1961	124
541	20231205	113000	76192296	1973	1973	1973	1973	20
542	20231205	112900	76152836	1973	1973	1973	1973	1
543	20231205	112800	76150863	1960	1960	1960	1960	0
544	20231205	112700	76150863	1960	1960	1960	1960	0
545	20231205	112600	76150863	1960	1960	1960	1960	0
546	20231205	112500	76150863	1960	1960	1960	1960	0
547	20231205	112400	76150863	1960	1966	1966	1960	2300
548	20231205	112300	71642345	1965	1965	1965	1965	0
549	20231205	112200	71642345	1965	1965	1965	1965	0
550	20231205	112100	71642345	1965	1965	1965	1965	0
551	20231205	112000	71642345	1965	1965	1965	1965	0
552	20231205	111900	71642345	1965	1965	1965	1965	0
553	20231205	111800	71642345	1965	1965	1965	1965	500
554	20231205	111700	70659845	1967	1967	1967	1967	781
555	20231205	111600	69123618	1967	1973	1973	1967	100
556	20231205	111500	68926767	1975	1975	1975	1975	0
557	20231205	111400	68926767	1975	1975	1975	1975	1
558	20231205	111300	68924792	1974	1974	1974	1974	0
559	20231205	111200	68924792	1974	1974	1974	1974	0
560	20231205	111100	68924792	1974	1974	1974	1974	18
561	20231205	111000	68889260	1975	1975	1975	1975	0
562	20231205	110900	68889260	1975	1975	1975	1975	0
563	20231205	110800	68889260	1975	1975	1975	1975	0
564	20231205	110700	68889260	1975	1975	1975	1975	0
565	20231205	110600	68889260	1975	1975	1975	1975	228
566	20231205	110500	68438960	1975	1975	1975	1975	0
567	20231205	110400	68438960	1975	1975	1975	1975	0
568	20231205	110300	68438960	1975	1975	1975	1975	123
569	20231205	110200	68196035	1975	1975	1975	1975	0
570	20231205	110100	68196035	1975	1976	1976	1975	561
571	20231205	110000	67087549	1975	1975	1975	1975	0
572	20231205	105900	67087549	1975	1975	1975	1975	0
573	20231205	105800	67087549	1975	1975	1975	1975	0
574	20231205	105700	67087549	1975	1975	1975	1975	0
575	20231205	105600	67087549	1975	1975	1975	1975	15
576	20231205	105500	67057924	1975	1975	1975	1975	0
577	20231205	105400	67057924	1975	1975	1975	1975	2
578	20231205	105300	67053974	1975	1975	1975	1975	209
579	20231205	105200	66641199	1975	1975	1975	1975	1
580	20231205	105100	66639224	1983	1983	1983	1983	0
581	20231205	105000	66639224	1983	1983	1983	1983	0
582	20231205	104900	66639224	1983	1983	1983	1983	0
583	20231205	104800	66639224	1983	1983	1983	1983	0
584	20231205	104700	66639224	1983	1982	1983	1982	2
585	20231205	104600	66635259	1974	1974	1974	1974	0
586	20231205	104500	66635259	1974	1974	1974	1974	0
587	20231205	104400	66635259	1974	1974	1974	1974	0
588	20231205	104300	66635259	1974	1973	1974	1973	516
589	20231205	104200	65617181	1973	1973	1973	1973	100
590	20231205	104100	65419881	1973	1973	1973	1973	0
591	20231205	104000	65419881	1973	1973	1973	1973	0
592	20231205	103900	65419881	1973	1973	1973	1973	44
593	20231205	103800	65333069	1973	1973	1973	1973	1
594	20231205	103700	65331096	1965	1971	1971	1965	1984
595	20231205	103600	61431946	1974	1974	1974	1974	130
596	20231205	103500	61175326	1974	1974	1974	1974	161
597	20231205	103400	60857512	1984	1985	1985	1984	2907
598	20231205	103300	55089921	1985	1983	1985	1983	64
599	20231205	103200	54962887	1983	1983	1983	1983	0
600	20231205	103100	54962887	1983	1983	1983	1983	0
601	20231205	103000	54962887	1983	1972	1983	1972	781
602	20231205	102900	53414666	1971	1971	1972	1971	67
603	20231205	102800	53282549	1968	1964	1968	1964	1193
604	20231205	102700	50935991	1964	1964	1964	1964	1435
605	20231205	102600	48117651	1963	1963	1963	1963	199
606	20231205	102500	47727014	1963	1963	1963	1963	100
607	20231205	102400	47530714	1964	1964	1964	1964	0
608	20231205	102300	47530714	1964	1964	1964	1964	40
609	20231205	102200	47452154	1964	1964	1964	1964	0
610	20231205	102100	47452154	1964	1964	1964	1964	0
611	20231205	102000	47452154	1964	1964	1964	1964	50
612	20231205	101900	47353954	1964	1964	1964	1964	0
613	20231205	101800	47353954	1964	1964	1964	1964	0
614	20231205	101700	47353954	1964	1964	1964	1964	0
615	20231205	101600	47353954	1964	1964	1964	1964	10
616	20231205	101500	47334314	1964	1964	1964	1964	0
617	20231205	101400	47334314	1964	1964	1964	1964	0
618	20231205	101300	47334314	1964	1964	1964	1964	1
619	20231205	101200	47332350	1954	1954	1954	1954	5
620	20231205	101100	47322580	1964	1964	1964	1964	0
621	20231205	101000	47322580	1964	1963	1964	1963	6
622	20231205	100900	47310801	1963	1963	1963	1963	10
623	20231205	100800	47291171	1963	1963	1963	1963	2
624	20231205	100700	47287245	1964	1964	1964	1964	0
625	20231205	100600	47287245	1964	1964	1964	1964	0
626	20231205	100500	47287245	1964	1964	1964	1964	1
627	20231205	100400	47285281	1953	1964	1964	1953	6
628	20231205	100300	47273552	1953	1953	1953	1953	0
629	20231205	100200	47273552	1953	1953	1953	1953	0
630	20231205	100100	47273552	1953	1964	1964	1953	46
631	20231205	100000	47183461	1964	1964	1964	1964	324
632	20231205	095900	46547125	1953	1953	1953	1953	258
633	20231205	095800	46043251	1964	1964	1964	1964	0
634	20231205	095700	46043251	1964	1964	1964	1964	0
635	20231205	095600	46043251	1964	1964	1964	1964	1
636	20231205	095500	46041287	1952	1952	1952	1952	221
637	20231205	095400	45609895	1964	1964	1964	1964	50
638	20231205	095300	45511695	1964	1964	1964	1964	0
639	20231205	095200	45511695	1964	1952	1964	1952	2
640	20231205	095100	45507779	1964	1956	1964	1952	212
641	20231205	095000	45093831	1964	1964	1964	1964	0
642	20231205	094900	45093831	1964	1964	1964	1964	1
643	20231205	094800	45091867	1946	1963	1963	1946	60
644	20231205	094700	44974713	1964	1963	1964	1963	341
645	20231205	094600	44305329	1964	1963	1964	1963	221
646	20231205	094500	43871505	1964	1964	1964	1964	6
647	20231205	094400	43859721	1964	1963	1964	1963	439
648	20231205	094300	42997963	1952	1952	1952	1952	974
649	20231205	094200	41096715	1963	1964	1964	1963	4
650	20231205	094100	41088862	1963	1963	1963	1963	78
651	20231205	094000	40935748	1963	1949	1963	1949	177
652	20231205	093900	40590169	1964	1963	1964	1945	301
653	20231205	093800	40004284	1964	1964	1964	1964	0
654	20231205	093700	40004284	1964	1964	1964	1964	31
655	20231205	093600	39943400	1963	1963	1964	1963	15
656	20231205	093500	39913954	1962	1958	1962	1958	481
657	20231205	093400	38972151	1958	1958	1958	1958	1
658	20231205	093300	38970193	1956	1951	1956	1951	2795
659	20231205	093200	33511171	1950	1950	1950	1950	938
660	20231205	093100	31682071	1950	1950	1950	1950	181
661	20231205	093000	31329121	1950	1950	1950	1950	5
662	20231205	092900	31319371	1943	1943	1943	1943	7
663	20231205	092800	31305770	1943	1943	1943	1943	0
664	20231205	092700	31305770	1943	1951	1951	1943	217
665	20231205	092600	30882451	1951	1951	1951	1951	73
666	20231205	092500	30740028	1951	1942	1951	1942	101
667	20231205	092400	30542995	1940	1942	1942	1940	1276
668	20231205	092300	28067010	1946	1947	1947	1946	3464
669	20231205	092200	21326061	1947	1947	1947	1947	5
670	20231205	092100	21316326	1947	1953	1953	1947	543
671	20231205	092000	20259003	1953	1946	1953	1946	2810
672	20231205	091900	14790681	1946	1946	1946	1946	0
673	20231205	091800	14790681	1946	1946	1946	1946	0
674	20231205	091700	14790681	1946	1946	1946	1946	4
675	20231205	091600	14782897	1941	1946	1946	1941	1874
676	20231205	091500	11144105	1946	1946	1946	1946	32
677	20231205	091400	11081833	1954	1954	1954	1954	11
678	20231205	091300	11060339	1942	1942	1942	1942	0
679	20231205	091200	11060339	1942	1943	1943	1942	1318
680	20231205	091100	8500773	1943	1943	1943	1943	0
681	20231205	091000	8500773	1943	1943	1943	1943	1
682	20231205	090900	8498830	1942	1945	1958	1942	639
683	20231205	090800	7255130	1945	1945	1945	1945	0
684	20231205	090700	7255130	1945	1945	1945	1945	736
685	20231205	090600	5823610	1945	1945	1945	1945	2
686	20231205	090500	5819720	1945	1959	1959	1941	539
687	20231205	090400	4764329	1940	1940	1940	1940	500
688	20231205	090300	3794329	1940	1944	1945	1940	310
689	20231205	090200	3192223	1944	1944	1944	1944	1
690	20231205	090100	3190279	1963	1963	1963	1963	0
691	20231205	090000	3190279	1963	1940	1964	1940	1635