KissMeData/289080/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	205500	329031712	1913	1913	1913	1913	1062
3	20231207	205400	329031712	1913	1913	1913	1913	0
4	20231207	205300	329031712	1913	1913	1913	1913	0
5	20231207	205200	329031712	1913	1913	1913	1913	0
6	20231207	205100	329031712	1913	1913	1913	1913	0
7	20231207	205000	329031712	1913	1913	1913	1913	0
8	20231207	204900	329031712	1913	1913	1913	1913	0
9	20231207	204800	329031712	1913	1913	1913	1913	0
10	20231207	204700	329031712	1913	1913	1913	1913	0
11	20231207	204600	329031712	1913	1913	1913	1913	0
12	20231207	204500	329031712	1913	1913	1913	1913	0
13	20231207	204400	329031712	1913	1913	1913	1913	0
14	20231207	204300	329031712	1913	1913	1913	1913	0
15	20231207	204200	329031712	1913	1913	1913	1913	0
16	20231207	204100	329031712	1913	1913	1913	1913	0
17	20231207	204000	329031712	1913	1913	1913	1913	0
18	20231207	203900	329031712	1913	1913	1913	1913	0
19	20231207	203800	329031712	1913	1913	1913	1913	0
20	20231207	203700	329031712	1913	1913	1913	1913	0
21	20231207	203600	329031712	1913	1913	1913	1913	0
22	20231207	203500	329031712	1913	1913	1913	1913	0
23	20231207	203400	329031712	1913	1913	1913	1913	0
24	20231207	203300	329031712	1913	1913	1913	1913	0
25	20231207	203200	329031712	1913	1913	1913	1913	0
26	20231207	203100	329031712	1913	1913	1913	1913	0
27	20231207	203000	329031712	1913	1913	1913	1913	0
28	20231207	202900	329031712	1913	1913	1913	1913	0
29	20231207	202800	329031712	1913	1913	1913	1913	0
30	20231207	202700	329031712	1913	1913	1913	1913	0
31	20231207	202600	329031712	1913	1913	1913	1913	0
32	20231207	202500	329031712	1913	1913	1913	1913	1062
33	20231207	202400	329031712	1913	1913	1913	1913	0
34	20231207	202300	329031712	1913	1913	1913	1913	0
35	20231207	202200	329031712	1913	1913	1913	1913	0
36	20231207	202100	329031712	1913	1913	1913	1913	0
37	20231207	202000	329031712	1913	1913	1913	1913	0
38	20231207	201900	329031712	1913	1913	1913	1913	0
39	20231207	201800	329031712	1913	1913	1913	1913	0
40	20231207	201700	329031712	1913	1913	1913	1913	0
41	20231207	201600	329031712	1913	1913	1913	1913	0
42	20231207	201500	329031712	1913	1913	1913	1913	0
43	20231207	201400	329031712	1913	1913	1913	1913	0
44	20231207	201300	329031712	1913	1913	1913	1913	0
45	20231207	201200	329031712	1913	1913	1913	1913	0
46	20231207	201100	329031712	1913	1913	1913	1913	0
47	20231207	201000	329031712	1913	1913	1913	1913	0
48	20231207	200900	329031712	1913	1913	1913	1913	0
49	20231207	200800	329031712	1913	1913	1913	1913	0
50	20231207	200700	329031712	1913	1913	1913	1913	0
51	20231207	200600	329031712	1913	1913	1913	1913	0
52	20231207	200500	329031712	1913	1913	1913	1913	0
53	20231207	200400	329031712	1913	1913	1913	1913	0
54	20231207	200300	329031712	1913	1913	1913	1913	0
55	20231207	200200	329031712	1913	1913	1913	1913	0
56	20231207	200100	329031712	1913	1913	1913	1913	0
57	20231207	200000	329031712	1913	1913	1913	1913	0
58	20231207	195900	329031712	1913	1913	1913	1913	0
59	20231207	195800	329031712	1913	1913	1913	1913	0
60	20231207	195700	329031712	1913	1913	1913	1913	0
61	20231207	195600	329031712	1913	1913	1913	1913	0
62	20231207	195500	329031712	1913	1913	1913	1913	1062
63	20231207	195400	329031712	1913	1913	1913	1913	0
64	20231207	195300	329031712	1913	1913	1913	1913	0
65	20231207	195200	329031712	1913	1913	1913	1913	0
66	20231207	195100	329031712	1913	1913	1913	1913	0
67	20231207	195000	329031712	1913	1913	1913	1913	0
68	20231207	194900	329031712	1913	1913	1913	1913	0
69	20231207	194800	329031712	1913	1913	1913	1913	0
70	20231207	194700	329031712	1913	1913	1913	1913	0
71	20231207	194600	329031712	1913	1913	1913	1913	0
72	20231207	194500	329031712	1913	1913	1913	1913	0
73	20231207	194400	329031712	1913	1913	1913	1913	0
74	20231207	194300	329031712	1913	1913	1913	1913	0
75	20231207	194200	329031712	1913	1913	1913	1913	0
76	20231207	194100	329031712	1913	1913	1913	1913	0
77	20231207	194000	329031712	1913	1913	1913	1913	0
78	20231207	193900	329031712	1913	1913	1913	1913	0
79	20231207	193800	329031712	1913	1913	1913	1913	0
80	20231207	193700	329031712	1913	1913	1913	1913	0
81	20231207	193600	329031712	1913	1913	1913	1913	0
82	20231207	193500	329031712	1913	1913	1913	1913	0
83	20231207	193400	329031712	1913	1913	1913	1913	0
84	20231207	193300	329031712	1913	1913	1913	1913	0
85	20231207	193200	329031712	1913	1913	1913	1913	0
86	20231207	193100	329031712	1913	1913	1913	1913	0
87	20231207	193000	329031712	1913	1913	1913	1913	0
88	20231207	192900	329031712	1913	1913	1913	1913	0
89	20231207	192800	329031712	1913	1913	1913	1913	0
90	20231207	192700	329031712	1913	1913	1913	1913	0
91	20231207	192600	329031712	1913	1913	1913	1913	0
92	20231207	192500	329031712	1913	1913	1913	1913	1062
93	20231207	192400	329031712	1913	1913	1913	1913	0
94	20231207	192300	329031712	1913	1913	1913	1913	0
95	20231207	192200	329031712	1913	1913	1913	1913	0
96	20231207	192100	329031712	1913	1913	1913	1913	0
97	20231207	192000	329031712	1913	1913	1913	1913	0
98	20231207	191900	329031712	1913	1913	1913	1913	0
99	20231207	191800	329031712	1913	1913	1913	1913	0
100	20231207	191700	329031712	1913	1913	1913	1913	0
101	20231207	191600	329031712	1913	1913	1913	1913	0
102	20231207	191500	329031712	1913	1913	1913	1913	0
103	20231207	191400	329031712	1913	1913	1913	1913	0
104	20231207	191300	329031712	1913	1913	1913	1913	0
105	20231207	191200	329031712	1913	1913	1913	1913	0
106	20231207	191100	329031712	1913	1913	1913	1913	0
107	20231207	191000	329031712	1913	1913	1913	1913	0
108	20231207	190900	329031712	1913	1913	1913	1913	0
109	20231207	190800	329031712	1913	1913	1913	1913	0
110	20231207	190700	329031712	1913	1913	1913	1913	0
111	20231207	190600	329031712	1913	1913	1913	1913	0
112	20231207	190500	329031712	1913	1913	1913	1913	0
113	20231207	190400	329031712	1913	1913	1913	1913	0
114	20231207	190300	329031712	1913	1913	1913	1913	0
115	20231207	190200	329031712	1913	1913	1913	1913	0
116	20231207	190100	329031712	1913	1913	1913	1913	0
117	20231207	190000	329031712	1913	1913	1913	1913	0
118	20231207	185900	329031712	1913	1913	1913	1913	0
119	20231207	185800	329031712	1913	1913	1913	1913	0
120	20231207	185700	329031712	1913	1913	1913	1913	0
121	20231207	185600	329031712	1913	1913	1913	1913	0
122	20231207	185500	329031712	1913	1913	1913	1913	1062
123	20231207	185400	329031712	1913	1913	1913	1913	0
124	20231207	185300	329031712	1913	1913	1913	1913	0
125	20231207	185200	329031712	1913	1913	1913	1913	0
126	20231207	185100	329031712	1913	1913	1913	1913	0
127	20231207	185000	329031712	1913	1913	1913	1913	0
128	20231207	184900	329031712	1913	1913	1913	1913	0
129	20231207	184800	329031712	1913	1913	1913	1913	0
130	20231207	184700	329031712	1913	1913	1913	1913	0
131	20231207	184600	329031712	1913	1913	1913	1913	0
132	20231207	184500	329031712	1913	1913	1913	1913	0
133	20231207	184400	329031712	1913	1913	1913	1913	0
134	20231207	184300	329031712	1913	1913	1913	1913	0
135	20231207	184200	329031712	1913	1913	1913	1913	0
136	20231207	184100	329031712	1913	1913	1913	1913	0
137	20231207	184000	329031712	1913	1913	1913	1913	0
138	20231207	183900	329031712	1913	1913	1913	1913	0
139	20231207	183800	329031712	1913	1913	1913	1913	0
140	20231207	183700	329031712	1913	1913	1913	1913	0
141	20231207	183600	329031712	1913	1913	1913	1913	0
142	20231207	183500	329031712	1913	1913	1913	1913	0
143	20231207	183400	329031712	1913	1913	1913	1913	0
144	20231207	183300	329031712	1913	1913	1913	1913	0
145	20231207	183200	329031712	1913	1913	1913	1913	0
146	20231207	183100	329031712	1913	1913	1913	1913	0
147	20231207	183000	329031712	1913	1913	1913	1913	0
148	20231207	182900	329031712	1913	1913	1913	1913	0
149	20231207	182800	329031712	1913	1913	1913	1913	0
150	20231207	182700	329031712	1913	1913	1913	1913	0
151	20231207	182600	329031712	1913	1913	1913	1913	0
152	20231207	182500	329031712	1913	1913	1913	1913	1062
153	20231207	182400	329031712	1913	1913	1913	1913	0
154	20231207	182300	329031712	1913	1913	1913	1913	0
155	20231207	182200	329031712	1913	1913	1913	1913	0
156	20231207	182100	329031712	1913	1913	1913	1913	0
157	20231207	182000	329031712	1913	1913	1913	1913	0
158	20231207	181900	329031712	1913	1913	1913	1913	0
159	20231207	181800	329031712	1913	1913	1913	1913	0
160	20231207	181700	329031712	1913	1913	1913	1913	0
161	20231207	181600	329031712	1913	1913	1913	1913	0
162	20231207	181500	329031712	1913	1913	1913	1913	0
163	20231207	181400	329031712	1913	1913	1913	1913	0
164	20231207	181300	329031712	1913	1913	1913	1913	0
165	20231207	181200	329031712	1913	1913	1913	1913	0
166	20231207	181100	329031712	1913	1913	1913	1913	0
167	20231207	181000	329031712	1913	1913	1913	1913	0
168	20231207	180900	329031712	1913	1913	1913	1913	0
169	20231207	180800	329031712	1913	1913	1913	1913	0
170	20231207	180700	329031712	1913	1913	1913	1913	0
171	20231207	180600	329031712	1913	1913	1913	1913	0
172	20231207	180500	329031712	1913	1913	1913	1913	0
173	20231207	180400	329031712	1913	1913	1913	1913	0
174	20231207	180300	329031712	1913	1913	1913	1913	0
175	20231207	180200	329031712	1913	1913	1913	1913	0
176	20231207	180100	329031712	1913	1913	1913	1913	0
177	20231207	180000	329031712	1913	1913	1913	1913	0
178	20231207	175900	329031712	1913	1913	1913	1913	0
179	20231207	175800	329031712	1913	1913	1913	1913	0
180	20231207	175700	329031712	1913	1913	1913	1913	0
181	20231207	175600	329031712	1913	1913	1913	1913	0
182	20231207	175500	329031712	1913	1913	1913	1913	1062
183	20231207	175400	329031712	1913	1913	1913	1913	0
184	20231207	175300	329031712	1913	1913	1913	1913	0
185	20231207	175200	329031712	1913	1913	1913	1913	0
186	20231207	175100	329031712	1913	1913	1913	1913	0
187	20231207	175000	329031712	1913	1913	1913	1913	0
188	20231207	174900	329031712	1913	1913	1913	1913	0
189	20231207	174800	329031712	1913	1913	1913	1913	0
190	20231207	174700	329031712	1913	1913	1913	1913	0
191	20231207	174600	329031712	1913	1913	1913	1913	0
192	20231207	174500	329031712	1913	1913	1913	1913	0
193	20231207	174400	329031712	1913	1913	1913	1913	0
194	20231207	174300	329031712	1913	1913	1913	1913	0
195	20231207	174200	329031712	1913	1913	1913	1913	0
196	20231207	174100	329031712	1913	1913	1913	1913	0
197	20231207	174000	329031712	1913	1913	1913	1913	0
198	20231207	173900	329031712	1913	1913	1913	1913	0
199	20231207	173800	329031712	1913	1913	1913	1913	0
200	20231207	173700	329031712	1913	1913	1913	1913	0
201	20231207	173600	329031712	1913	1913	1913	1913	0
202	20231207	173500	329031712	1913	1913	1913	1913	0
203	20231207	173400	329031712	1913	1913	1913	1913	0
204	20231207	173300	329031712	1913	1913	1913	1913	0
205	20231207	173200	329031712	1913	1913	1913	1913	0
206	20231207	173100	329031712	1913	1913	1913	1913	0
207	20231207	173000	329031712	1913	1913	1913	1913	0
208	20231207	172900	329031712	1913	1913	1913	1913	0
209	20231207	172800	329031712	1913	1913	1913	1913	0
210	20231207	172700	329031712	1913	1913	1913	1913	0
211	20231207	172600	329031712	1913	1913	1913	1913	0
212	20231207	172500	329031712	1913	1913	1913	1913	1062
213	20231207	172400	329031712	1913	1913	1913	1913	0
214	20231207	172300	329031712	1913	1913	1913	1913	0
215	20231207	172200	329031712	1913	1913	1913	1913	0
216	20231207	172100	329031712	1913	1913	1913	1913	0
217	20231207	172000	329031712	1913	1913	1913	1913	0
218	20231207	171900	329031712	1913	1913	1913	1913	0
219	20231207	171800	329031712	1913	1913	1913	1913	0
220	20231207	171700	329031712	1913	1913	1913	1913	0
221	20231207	171600	329031712	1913	1913	1913	1913	0
222	20231207	171500	329031712	1913	1913	1913	1913	0
223	20231207	171400	329031712	1913	1913	1913	1913	0
224	20231207	171300	329031712	1913	1913	1913	1913	0
225	20231207	171200	329031712	1913	1913	1913	1913	0
226	20231207	171100	329031712	1913	1913	1913	1913	0
227	20231207	171000	329031712	1913	1913	1913	1913	0
228	20231207	170900	329031712	1913	1913	1913	1913	0
229	20231207	170800	329031712	1913	1913	1913	1913	0
230	20231207	170700	329031712	1913	1913	1913	1913	0
231	20231207	170600	329031712	1913	1913	1913	1913	0
232	20231207	170500	329031712	1913	1913	1913	1913	0
233	20231207	170400	329031712	1913	1913	1913	1913	0
234	20231207	170300	329031712	1913	1913	1913	1913	0
235	20231207	170200	329031712	1913	1913	1913	1913	0
236	20231207	170100	329031712	1913	1913	1913	1913	0
237	20231207	170000	329031712	1913	1913	1913	1913	0
238	20231207	165900	329031712	1913	1913	1913	1913	0
239	20231207	165800	329031712	1913	1913	1913	1913	0
240	20231207	165700	329031712	1913	1913	1913	1913	0
241	20231207	165600	329031712	1913	1913	1913	1913	0
242	20231207	165500	329031712	1913	1913	1913	1913	1062
243	20231207	165400	329031712	1913	1913	1913	1913	0
244	20231207	165300	329031712	1913	1913	1913	1913	0
245	20231207	165200	329031712	1913	1913	1913	1913	0
246	20231207	165100	329031712	1913	1913	1913	1913	0
247	20231207	165000	329031712	1913	1913	1913	1913	0
248	20231207	164900	329031712	1913	1913	1913	1913	0
249	20231207	164800	329031712	1913	1913	1913	1913	0
250	20231207	164700	329031712	1913	1913	1913	1913	0
251	20231207	164600	329031712	1913	1913	1913	1913	0
252	20231207	164500	329031712	1913	1913	1913	1913	0
253	20231207	164400	329031712	1913	1913	1913	1913	0
254	20231207	164300	329031712	1913	1913	1913	1913	0
255	20231207	164200	329031712	1913	1913	1913	1913	0
256	20231207	164100	329031712	1913	1913	1913	1913	0
257	20231207	164000	329031712	1913	1913	1913	1913	0
258	20231207	163900	329031712	1913	1913	1913	1913	0
259	20231207	163800	329031712	1913	1913	1913	1913	0
260	20231207	163700	329031712	1913	1913	1913	1913	0
261	20231207	163600	329031712	1913	1913	1913	1913	0
262	20231207	163500	329031712	1913	1913	1913	1913	0
263	20231207	163400	329031712	1913	1913	1913	1913	0
264	20231207	163300	329031712	1913	1913	1913	1913	0
265	20231207	163200	329031712	1913	1913	1913	1913	0
266	20231207	163100	329031712	1913	1913	1913	1913	0
267	20231207	163000	329031712	1913	1913	1913	1913	0
268	20231207	162900	329031712	1913	1913	1913	1913	0
269	20231207	162800	329031712	1913	1913	1913	1913	0
270	20231207	162700	329031712	1913	1913	1913	1913	0
271	20231207	162600	329031712	1913	1913	1913	1913	0
272	20231207	162500	329031712	1913	1913	1913	1913	1062
273	20231207	162400	329031712	1913	1913	1913	1913	0
274	20231207	162300	329031712	1913	1913	1913	1913	0
275	20231207	162200	329031712	1913	1913	1913	1913	0
276	20231207	162100	329031712	1913	1913	1913	1913	0
277	20231207	162000	329031712	1913	1913	1913	1913	0
278	20231207	161900	329031712	1913	1913	1913	1913	0
279	20231207	161800	329031712	1913	1913	1913	1913	0
280	20231207	161700	329031712	1913	1913	1913	1913	0
281	20231207	161600	329031712	1913	1913	1913	1913	0
282	20231207	161500	329031712	1913	1913	1913	1913	0
283	20231207	161400	329031712	1913	1913	1913	1913	0
284	20231207	161300	329031712	1913	1913	1913	1913	0
285	20231207	161200	329031712	1913	1913	1913	1913	0
286	20231207	161100	329031712	1913	1913	1913	1913	0
287	20231207	161000	329031712	1913	1913	1913	1913	0
288	20231207	160900	329031712	1913	1913	1913	1913	0
289	20231207	160800	329031712	1913	1913	1913	1913	0
290	20231207	160700	329031712	1913	1913	1913	1913	0
291	20231207	160600	329031712	1913	1913	1913	1913	0
292	20231207	160500	329031712	1913	1913	1913	1913	0
293	20231207	160400	329031712	1913	1913	1913	1913	0
294	20231207	160300	329031712	1913	1913	1913	1913	0
295	20231207	160200	329031712	1913	1913	1913	1913	0
296	20231207	160100	329031712	1913	1913	1913	1913	0
297	20231207	160000	329031712	1913	1913	1913	1913	0
298	20231207	155900	329031712	1913	1913	1913	1913	0
299	20231207	155800	329031712	1913	1913	1913	1913	0
300	20231207	155700	329031712	1913	1913	1913	1913	0
301	20231207	155600	329031712	1913	1913	1913	1913	0
302	20231207	155500	329031712	1913	1913	1913	1913	1062
303	20231207	155400	329031712	1913	1913	1913	1913	0
304	20231207	155300	329031712	1913	1913	1913	1913	0
305	20231207	155200	329031712	1913	1913	1913	1913	0
306	20231207	155100	329031712	1913	1913	1913	1913	0
307	20231207	155000	329031712	1913	1913	1913	1913	0
308	20231207	154900	329031712	1913	1913	1913	1913	0
309	20231207	154800	329031712	1913	1913	1913	1913	0
310	20231207	154700	329031712	1913	1913	1913	1913	0
311	20231207	154600	329031712	1913	1913	1913	1913	0
312	20231207	154500	329031712	1913	1913	1913	1913	0
313	20231207	154400	329031712	1913	1913	1913	1913	0
314	20231207	154300	329031712	1913	1913	1913	1913	0
315	20231207	154200	329031712	1913	1913	1913	1913	0
316	20231207	154100	329031712	1913	1913	1913	1913	0
317	20231207	154000	329031712	1913	1913	1913	1913	0
318	20231207	153900	329031712	1913	1913	1913	1913	0
319	20231207	153800	329031712	1913	1913	1913	1913	0
320	20231207	153700	329031712	1913	1913	1913	1913	0
321	20231207	153600	329031712	1913	1913	1913	1913	0
322	20231207	153500	329031712	1913	1913	1913	1913	0
323	20231207	153400	329031712	1913	1913	1913	1913	0
324	20231207	153300	329031712	1913	1913	1913	1913	0
325	20231207	153200	329031712	1913	1913	1913	1913	0
326	20231207	153100	329031712	1913	1913	1913	1913	0
327	20231207	153000	329031712	1913	1913	1913	1913	1062
328	20231207	152900	327000106	1913	1913	1913	1913	0
329	20231207	152800	327000106	1913	1913	1913	1913	0
330	20231207	152700	327000106	1913	1913	1913	1913	0
331	20231207	152600	327000106	1913	1913	1913	1913	0
332	20231207	152500	327000106	1913	1913	1913	1913	0
333	20231207	152400	327000106	1913	1913	1913	1913	0
334	20231207	152300	327000106	1913	1913	1913	1913	0
335	20231207	152200	327000106	1913	1913	1913	1913	0
336	20231207	152100	327000106	1913	1913	1913	1913	0
337	20231207	152000	327000106	1913	1913	1913	1913	0
338	20231207	151900	327000106	1913	1913	1913	1913	183
339	20231207	151800	326650027	1913	1913	1913	1902	107
340	20231207	151700	326446315	1913	1902	1913	1902	111
341	20231207	151600	326235094	1913	1912	1913	1901	331
342	20231207	151500	325605293	1913	1913	1914	1912	88
343	20231207	151400	325436946	1913	1905	1913	1905	130
344	20231207	151300	325188668	1904	1910	1910	1903	657
345	20231207	151200	323937726	1910	1903	1910	1903	1625
346	20231207	151100	320842094	1904	1902	1905	1901	782
347	20231207	151000	319354710	1905	1905	1905	1905	4
348	20231207	150900	319347090	1907	1907	1907	1907	12
349	20231207	150800	319324206	1907	1907	1907	1903	59
350	20231207	150700	319211797	1905	1905	1905	1905	2
351	20231207	150600	319207987	1910	1906	1910	1906	83
352	20231207	150500	319049564	1909	1909	1909	1906	20
353	20231207	150400	319011414	1910	1902	1910	1902	182
354	20231207	150300	318665094	1902	1909	1909	1901	39
355	20231207	150200	318590903	1902	1902	1909	1902	44
356	20231207	150100	318507173	1909	1909	1909	1909	0
357	20231207	150000	318507173	1909	1902	1909	1902	40
358	20231207	145900	318431065	1909	1909	1909	1909	5
359	20231207	145800	318421520	1909	1909	1909	1909	3
360	20231207	145700	318415793	1909	1901	1910	1901	190
361	20231207	145600	318054468	1901	1901	1901	1901	2273
362	20231207	145500	313733495	1910	1902	1910	1901	86
363	20231207	145400	313569843	1910	1910	1910	1910	3
364	20231207	145300	313564113	1911	1911	1911	1911	0
365	20231207	145200	313564113	1911	1902	1914	1901	3897
366	20231207	145100	306138188	1904	1905	1906	1901	5806
367	20231207	145000	295092902	1904	1906	1909	1904	732
368	20231207	144900	293699147	1906	1909	1909	1904	4788
369	20231207	144800	284578770	1906	1906	1909	1906	72
370	20231207	144700	284441440	1908	1908	1908	1908	4
371	20231207	144600	284433808	1910	1907	1911	1906	3284
372	20231207	144500	278174466	1907	1909	1911	1906	311
373	20231207	144400	277581273	1909	1907	1909	1906	767
374	20231207	144300	276118438	1907	1907	1907	1907	0
375	20231207	144200	276118438	1907	1907	1908	1907	73
376	20231207	144100	275979226	1907	1907	1907	1907	18
377	20231207	144000	275944900	1907	1907	1907	1907	18
378	20231207	143900	275910574	1912	1912	1912	1912	0
379	20231207	143800	275910574	1912	1910	1912	1910	175
380	20231207	143700	275576208	1907	1910	1911	1907	1237
381	20231207	143600	273217228	1912	1911	1912	1907	27
382	20231207	143500	273165699	1907	1907	1912	1907	100
383	20231207	143400	272974727	1911	1907	1911	1907	40
384	20231207	143300	272898375	1911	1907	1911	1907	32
385	20231207	143200	272837318	1910	1907	1910	1907	31
386	20231207	143100	272778183	1907	1909	1909	1907	45
387	20231207	143000	272692323	1909	1907	1909	1906	850
388	20231207	142900	271072085	1911	1911	1911	1911	0
389	20231207	142800	271072085	1911	1910	1911	1910	33
390	20231207	142700	271009032	1910	1908	1910	1907	115
391	20231207	142600	270789582	1907	1907	1907	1907	18
392	20231207	142500	270755256	1907	1907	1907	1907	1
393	20231207	142400	270753349	1907	1908	1908	1907	1344
394	20231207	142300	268190334	1907	1907	1907	1907	18
395	20231207	142200	268156008	1910	1908	1910	1908	22
396	20231207	142100	268114028	1907	1908	1908	1907	89
397	20231207	142000	267944295	1909	1907	1909	1907	20
398	20231207	141900	267906151	1909	1907	1909	1907	21
399	20231207	141800	267866098	1911	1910	1911	1910	100
400	20231207	141700	267675067	1911	1910	1911	1910	10
401	20231207	141600	267655964	1911	1907	1911	1907	96
402	20231207	141500	267472678	1907	1907	1907	1907	91
403	20231207	141400	267299141	1907	1907	1907	1907	18
404	20231207	141300	267264815	1910	1908	1910	1908	922
405	20231207	141200	265505605	1911	1911	1911	1911	0
406	20231207	141100	265505605	1911	1910	1911	1910	11
407	20231207	141000	265484594	1912	1912	1912	1912	10
408	20231207	140900	265465474	1912	1912	1912	1912	0
409	20231207	140800	265465474	1912	1909	1912	1909	95
410	20231207	140700	265284086	1909	1909	1909	1908	455
411	20231207	140600	264415573	1909	1909	1909	1909	18
412	20231207	140500	264381211	1909	1909	1909	1909	19
413	20231207	140400	264344940	1909	1909	1909	1909	771
414	20231207	140300	262873101	1909	1909	1909	1909	19
415	20231207	140200	262836830	1913	1913	1913	1913	0
416	20231207	140100	262836830	1913	1913	1913	1913	10
417	20231207	140000	262817700	1913	1913	1913	1913	0
418	20231207	135900	262817700	1913	1909	1913	1909	127
419	20231207	135800	262575177	1913	1913	1913	1913	6
420	20231207	135700	262563699	1909	1909	1909	1909	1386
421	20231207	135600	259917825	1909	1909	1909	1909	0
422	20231207	135500	259917825	1909	1910	1910	1909	500
423	20231207	135400	258963222	1914	1914	1914	1914	0
424	20231207	135300	258963222	1914	1914	1914	1914	103
425	20231207	135200	258766080	1914	1912	1914	1912	18
426	20231207	135100	258731642	1911	1910	1911	1910	35
427	20231207	135000	258664758	1910	1910	1910	1910	0
428	20231207	134900	258664758	1910	1910	1910	1910	96
429	20231207	134800	258481398	1914	1914	1914	1914	2
430	20231207	134700	258477570	1910	1910	1910	1910	5
431	20231207	134600	258468020	1914	1914	1914	1909	57
432	20231207	134500	258359157	1909	1909	1909	1909	93
433	20231207	134400	258181620	1914	1909	1914	1909	3
434	20231207	134300	258175883	1914	1909	1914	1909	49
435	20231207	134200	258082327	1909	1909	1909	1909	5
436	20231207	134100	258072782	1914	1914	1914	1914	1
437	20231207	134000	258070868	1914	1914	1914	1914	3
438	20231207	133900	258065126	1909	1909	1909	1909	46
439	20231207	133800	257977312	1914	1913	1914	1913	82
440	20231207	133700	257820438	1913	1913	1913	1913	0
441	20231207	133600	257820438	1913	1913	1913	1913	6
442	20231207	133500	257808960	1913	1912	1913	1912	37
443	20231207	133400	257738213	1913	1908	1913	1908	50
444	20231207	133300	257642793	1913	1913	1913	1913	26
445	20231207	133200	257593055	1914	1913	1914	1913	508
446	20231207	133100	256621069	1912	1912	1912	1912	24
447	20231207	133000	256575181	1913	1913	1913	1913	7
448	20231207	132900	256561790	1908	1913	1913	1908	49
449	20231207	132800	256468283	1908	1908	1908	1908	46
450	20231207	132700	256380515	1912	1912	1912	1912	20
451	20231207	132600	256342275	1914	1913	1914	1912	326
452	20231207	132500	255718818	1912	1913	1913	1912	807
453	20231207	132400	254175827	1912	1912	1912	1912	10
454	20231207	132300	254156707	1912	1910	1912	1910	21
455	20231207	132200	254116593	1908	1908	1908	1908	0
456	20231207	132100	254116593	1908	1909	1909	1908	1046
457	20231207	132000	252120219	1910	1910	1910	1910	7
458	20231207	131900	252106849	1910	1913	1913	1910	50
459	20231207	131800	252011343	1914	1914	1915	1914	4
460	20231207	131700	252003685	1910	1912	1915	1910	23
461	20231207	131600	251959713	1912	1909	1912	1909	1017
462	20231207	131500	250017308	1909	1909	1909	1909	4
463	20231207	131400	250009672	1907	1909	1909	1907	94
464	20231207	131300	249830359	1908	1909	1909	1908	28
465	20231207	131200	249776927	1909	1907	1909	1907	1023
466	20231207	131100	247824942	1907	1907	1907	1907	187
467	20231207	131000	247468333	1907	1908	1908	1907	48
468	20231207	130900	247376795	1908	1908	1908	1908	1
469	20231207	130800	247374887	1909	1909	1909	1909	0
470	20231207	130700	247374887	1909	1909	1909	1908	423
471	20231207	130600	246567781	1909	1909	1909	1909	1238
472	20231207	130500	244204439	1909	1908	1909	1908	14
473	20231207	130400	244177724	1908	1908	1908	1908	14
474	20231207	130300	244151012	1907	1906	1910	1906	1295
475	20231207	130200	241682651	1906	1907	1910	1906	719
476	20231207	130100	240312160	1910	1910	1910	1910	0
477	20231207	130000	240312160	1910	1907	1910	1907	79
478	20231207	125900	240161498	1910	1910	1910	1910	2
479	20231207	125800	240157678	1909	1907	1909	1907	651
480	20231207	125700	238916211	1907	1907	1907	1907	101
481	20231207	125600	238723604	1910	1910	1910	1910	3
482	20231207	125500	238717874	1907	1907	1907	1907	46
483	20231207	125400	238630152	1910	1908	1910	1908	70
484	20231207	125300	238496520	1907	1907	1907	1907	200
485	20231207	125200	238115120	1907	1907	1907	1907	46
486	20231207	125100	238027398	1908	1908	1908	1908	30
487	20231207	125000	237970158	1910	1910	1910	1910	0
488	20231207	124900	237970158	1910	1910	1910	1910	0
489	20231207	124800	237970158	1910	1909	1910	1909	50
490	20231207	124700	237874705	1910	1910	1910	1910	4
491	20231207	124600	237867065	1909	1910	1910	1907	98
492	20231207	124500	237680072	1907	1909	1910	1907	131
493	20231207	124400	237430196	1910	1910	1910	1910	8
494	20231207	124300	237414916	1910	1910	1910	1910	0
495	20231207	124200	237414916	1910	1910	1910	1910	29
496	20231207	124100	237359526	1915	1915	1915	1915	0
497	20231207	124000	237359526	1915	1915	1915	1915	0
498	20231207	123900	237359526	1915	1915	1915	1915	8
499	20231207	123800	237344206	1915	1908	1915	1908	697
500	20231207	123700	236012362	1908	1910	1910	1908	115
501	20231207	123600	235792912	1911	1911	1911	1911	15
502	20231207	123500	235764247	1910	1908	1910	1908	96
503	20231207	123400	235580979	1910	1908	1910	1908	49
504	20231207	123300	235487481	1911	1911	1911	1911	0
505	20231207	123200	235487481	1911	1911	1911	1911	9
506	20231207	123100	235470282	1908	1908	1908	1908	47
507	20231207	123000	235380606	1911	1911	1911	1911	0
508	20231207	122900	235380606	1911	1911	1911	1911	3
509	20231207	122800	235374873	1911	1909	1911	1907	3759
510	20231207	122700	228202752	1911	1915	1915	1909	431
511	20231207	122600	227378199	1915	1915	1915	1915	0
512	20231207	122500	227378199	1915	1915	1915	1915	0
513	20231207	122400	227378199	1915	1915	1915	1915	10
514	20231207	122300	227359049	1915	1915	1915	1915	3
515	20231207	122200	227353304	1915	1915	1915	1915	0
516	20231207	122100	227353304	1915	1915	1915	1915	0
517	20231207	122000	227353304	1915	1910	1915	1910	16
518	20231207	121900	227322714	1909	1915	1915	1908	1826
519	20231207	121800	223836626	1915	1910	1915	1910	3
520	20231207	121700	223830886	1917	1917	1917	1917	0
521	20231207	121600	223830886	1917	1917	1917	1917	0
522	20231207	121500	223830886	1917	1917	1917	1917	0
523	20231207	121400	223830886	1917	1916	1918	1916	75
524	20231207	121300	223687148	1916	1913	1916	1907	24112
525	20231207	121200	177650509	1916	1916	1916	1913	765
526	20231207	121100	176187017	1913	1913	1913	1913	46
527	20231207	121000	176099019	1916	1916	1916	1916	4
528	20231207	120900	176091355	1913	1913	1913	1913	46
529	20231207	120800	176003357	1916	1915	1916	1915	14
530	20231207	120700	175976543	1915	1913	1916	1913	175
531	20231207	120600	175641709	1913	1916	1916	1913	1847
532	20231207	120500	172107041	1916	1916	1916	1914	55
533	20231207	120400	172001753	1916	1915	1916	1915	14
534	20231207	120300	171974940	1916	1917	1917	1916	22
535	20231207	120200	171932778	1918	1918	1918	1918	0
536	20231207	120100	171932778	1918	1918	1918	1918	1
537	20231207	120000	171930860	1918	1917	1918	1917	1000
538	20231207	115900	170012959	1917	1917	1917	1917	0
539	20231207	115800	170012959	1917	1917	1917	1917	1
540	20231207	115700	170011042	1916	1917	1917	1916	5
541	20231207	115600	170001458	1917	1914	1917	1914	756
542	20231207	115500	168554462	1917	1917	1917	1917	0
543	20231207	115400	168554462	1917	1917	1917	1917	0
544	20231207	115300	168554462	1917	1917	1917	1917	3
545	20231207	115200	168548711	1917	1917	1917	1917	3
546	20231207	115100	168542960	1917	1917	1917	1917	0
547	20231207	115000	168542960	1917	1914	1917	1914	609
548	20231207	114900	167377307	1917	1917	1917	1917	0
549	20231207	114800	167377307	1917	1916	1917	1916	74
550	20231207	114700	167235519	1914	1917	1917	1914	6
551	20231207	114600	167224032	1918	1918	1918	1918	0
552	20231207	114500	167224032	1918	1918	1918	1918	4
553	20231207	114400	167216360	1918	1917	1918	1914	599
554	20231207	114300	166069531	1917	1917	1917	1917	4
555	20231207	114200	166061863	1917	1916	1917	1916	46
556	20231207	114100	165973717	1915	1915	1915	1915	0
557	20231207	114000	165973717	1915	1914	1915	1914	127
558	20231207	113900	165730613	1918	1918	1918	1918	20
559	20231207	113800	165692253	1918	1918	1918	1918	9
560	20231207	113700	165674991	1918	1917	1918	1917	506
561	20231207	113600	164704983	1917	1917	1917	1917	2
562	20231207	113500	164701149	1912	1916	1916	1912	1697
563	20231207	113400	161449701	1918	1918	1918	1918	0
564	20231207	113300	161449701	1918	1918	1918	1918	1
565	20231207	113200	161447783	1918	1912	1918	1912	13
566	20231207	113100	161422909	1911	1912	1917	1911	190
567	20231207	113000	161059756	1912	1912	1912	1912	1
568	20231207	112900	161057844	1918	1918	1918	1918	0
569	20231207	112800	161057844	1918	1918	1918	1918	4
570	20231207	112700	161050172	1918	1918	1918	1918	0
571	20231207	112600	161050172	1918	1918	1918	1918	0
572	20231207	112500	161050172	1918	1912	1918	1911	151
573	20231207	112400	160761518	1918	1911	1918	1911	62
574	20231207	112300	160642959	1918	1918	1918	1912	161
575	20231207	112200	160334651	1918	1918	1918	1918	9
576	20231207	112100	160317389	1916	1914	1916	1914	30
577	20231207	112000	160259939	1914	1918	1918	1911	257
578	20231207	111900	159768738	1918	1918	1918	1918	4
579	20231207	111800	159761066	1911	1911	1911	1911	1851
580	20231207	111700	156223805	1911	1911	1911	1911	1
581	20231207	111600	156221894	1918	1914	1918	1914	22
582	20231207	111500	156179754	1914	1912	1914	1912	171
583	20231207	111400	155852691	1913	1913	1913	1913	0
584	20231207	111300	155852691	1913	1912	1913	1912	118
585	20231207	111200	155627060	1910	1911	1911	1910	1737
586	20231207	111100	152308907	1911	1912	1912	1911	8
587	20231207	111000	152293615	1912	1912	1912	1912	12
588	20231207	110900	152270671	1911	1918	1918	1911	267
589	20231207	110800	151760091	1919	1919	1919	1919	111
590	20231207	110700	151547082	1919	1919	1919	1919	0
591	20231207	110600	151547082	1919	1919	1919	1919	0
592	20231207	110500	151547082	1919	1919	1919	1919	0
593	20231207	110400	151547082	1919	1919	1919	1919	10
594	20231207	110300	151527892	1919	1919	1919	1919	6
595	20231207	110200	151516378	1919	1919	1919	1919	6
596	20231207	110100	151504864	1919	1910	1919	1909	2241
597	20231207	110000	147226602	1910	1910	1910	1910	10
598	20231207	105900	147207502	1909	1910	1910	1909	611
599	20231207	105800	146040982	1911	1910	1911	1910	240
600	20231207	105700	145582579	1910	1911	1911	1910	2820
601	20231207	105600	140196376	1910	1913	1913	1910	1079
602	20231207	105500	138134221	1919	1919	1919	1919	0
603	20231207	105400	138134221	1919	1919	1919	1919	25
604	20231207	105300	138086246	1919	1919	1919	1919	1
605	20231207	105200	138084327	1919	1917	1919	1917	91
606	20231207	105100	137909842	1917	1912	1917	1912	121
607	20231207	105000	137678470	1917	1917	1917	1917	0
608	20231207	104900	137678470	1917	1917	1917	1917	4
609	20231207	104800	137670802	1917	1917	1917	1917	0
610	20231207	104700	137670802	1917	1917	1917	1917	0
611	20231207	104600	137670802	1917	1917	1917	1917	0
612	20231207	104500	137670802	1917	1912	1917	1911	331
613	20231207	104400	137038084	1917	1917	1917	1917	2
614	20231207	104300	137034250	1912	1912	1912	1912	3
615	20231207	104200	137028514	1912	1917	1919	1912	9
616	20231207	104100	137011268	1918	1918	1918	1918	1
617	20231207	104000	137009350	1919	1919	1919	1919	1
618	20231207	103900	137007431	1919	1919	1919	1919	0
619	20231207	103800	137007431	1919	1919	1919	1919	0
620	20231207	103700	137007431	1919	1919	1919	1919	0
621	20231207	103600	137007431	1919	1919	1919	1919	0
622	20231207	103500	137007431	1919	1919	1919	1919	0
623	20231207	103400	137007431	1919	1919	1919	1919	0
624	20231207	103300	137007431	1919	1919	1919	1919	1
625	20231207	103200	137005512	1919	1919	1919	1919	0
626	20231207	103100	137005512	1919	1912	1919	1912	41
627	20231207	103000	136927041	1912	1910	1912	1909	551
628	20231207	102900	135874634	1919	1919	1919	1919	0
629	20231207	102800	135874634	1919	1919	1919	1919	0
630	20231207	102700	135874634	1919	1919	1919	1919	0
631	20231207	102600	135874634	1919	1919	1919	1919	2
632	20231207	102500	135870796	1919	1917	1919	1917	15
633	20231207	102400	135842033	1911	1917	1917	1910	340
634	20231207	102300	135192491	1919	1919	1919	1919	0
635	20231207	102200	135192491	1919	1919	1919	1919	0
636	20231207	102100	135192491	1919	1919	1919	1919	0
637	20231207	102000	135192491	1919	1919	1919	1919	0
638	20231207	101900	135192491	1919	1918	1919	1918	600
639	20231207	101800	134041297	1919	1912	1919	1912	124
640	20231207	101700	133804181	1919	1919	1919	1919	3
641	20231207	101600	133798424	1912	1919	1919	1912	201
642	20231207	101500	133414105	1919	1919	1919	1919	0
643	20231207	101400	133414105	1919	1919	1919	1919	0
644	20231207	101300	133414105	1919	1919	1919	1919	4
645	20231207	101200	133406429	1919	1919	1919	1919	0
646	20231207	101100	133406429	1919	1919	1919	1919	30
647	20231207	101000	133348859	1919	1909	1919	1909	8
648	20231207	100900	133333557	1919	1919	1919	1919	3
649	20231207	100800	133327800	1909	1919	1919	1909	123
650	20231207	100700	133092963	1919	1909	1919	1909	240
651	20231207	100600	132634743	1909	1910	1910	1909	104
652	20231207	100500	132436197	1912	1912	1912	1912	8
653	20231207	100400	132420901	1919	1912	1919	1912	204
654	20231207	100300	132030825	1912	1919	1919	1912	17
655	20231207	100200	131998272	1919	1919	1919	1919	13
656	20231207	100100	131973325	1912	1919	1919	1912	238
657	20231207	100000	131518003	1919	1919	1919	1919	0
658	20231207	095900	131518003	1919	1915	1920	1915	34
659	20231207	095800	131452787	1914	1910	1914	1910	2666
660	20231207	095700	126351819	1910	1911	1911	1908	4677
661	20231207	095600	117422544	1911	1912	1912	1911	2263
662	20231207	095500	113097921	1912	1914	1914	1912	505
663	20231207	095400	112132331	1912	1912	1912	1912	326
664	20231207	095300	111509019	1919	1916	1919	1916	20
665	20231207	095200	111470669	1916	1915	1916	1915	83
666	20231207	095100	111311663	1912	1915	1915	1912	219
667	20231207	095000	110892899	1919	1919	1919	1919	3
668	20231207	094900	110887142	1920	1920	1920	1920	4
669	20231207	094800	110879462	1912	1920	1920	1912	362
670	20231207	094700	110186870	1920	1920	1920	1920	6
671	20231207	094600	110175350	1920	1912	1920	1911	4002
672	20231207	094500	102527001	1913	1912	1913	1912	1097
673	20231207	094400	100429454	1922	1922	1922	1922	0
674	20231207	094300	100429454	1922	1913	1922	1911	10036
675	20231207	094200	81245344	1913	1922	1922	1913	720
676	20231207	094100	79867873	1915	1922	1922	1914	255
677	20231207	094000	79379760	1922	1923	1923	1922	118
678	20231207	093900	79152946	1923	1923	1923	1923	1
679	20231207	093800	79151023	1923	1923	1923	1923	0
680	20231207	093700	79151023	1923	1921	1923	1921	37
681	20231207	093600	79079893	1921	1915	1921	1915	164
682	20231207	093500	78765428	1914	1913	1914	1913	59
683	20231207	093400	78652517	1913	1913	1913	1913	195
684	20231207	093300	78279482	1913	1913	1913	1913	572
685	20231207	093200	77185246	1913	1914	1914	1913	364
686	20231207	093100	76488814	1914	1917	1917	1914	32
687	20231207	093000	76427560	1917	1917	1917	1917	13
688	20231207	092900	76402639	1917	1917	1917	1917	27
689	20231207	092800	76350880	1917	1917	1917	1917	54
690	20231207	092700	76247362	1917	1916	1917	1916	8
691	20231207	092600	76232027	1914	1914	1914	1914	14
692	20231207	092500	76205231	1914	1910	1915	1910	2013
693	20231207	092400	72359076	1911	1913	1914	1911	2737
694	20231207	092300	67125212	1914	1917	1917	1914	2635
695	20231207	092200	62078608	1917	1917	1917	1917	100
696	20231207	092100	61886908	1916	1916	1916	1916	60
697	20231207	092000	61771948	1916	1917	1917	1916	5234
698	20231207	091900	51742046	1917	1927	1927	1917	232
699	20231207	091800	51296982	1927	1927	1927	1927	16
700	20231207	091700	51266150	1918	1921	1921	1918	5259
701	20231207	091600	41172181	1927	1928	1928	1927	5200
702	20231207	091500	31146781	1927	1929	1929	1927	4
703	20231207	091400	31139068	1930	1927	1931	1927	5076
704	20231207	091300	21339879	1920	1926	1927	1920	590
705	20231207	091200	20203857	1919	1919	1919	1919	829
706	20231207	091100	18613006	1918	1918	1918	1918	0
707	20231207	091000	18613006	1918	1918	1918	1918	321
708	20231207	090900	17997328	1917	1917	1917	1917	117
709	20231207	090800	17773039	1916	1917	1917	1916	323
710	20231207	090700	17154051	1917	1920	1920	1917	810
711	20231207	090600	15600122	1920	1920	1920	1920	0
712	20231207	090500	15600122	1920	1919	1920	1919	2269
713	20231207	090400	11243650	1919	1919	1920	1919	304
714	20231207	090300	10660172	1922	1922	1922	1922	520
715	20231207	090200	9660732	1922	1922	1922	1919	1600
716	20231207	090100	6588411	1923	1924	1924	1923	247
717	20231207	090000	6113330	1923	1931	1931	1923	2657