KissMeData/322780/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	210400	198160650	1997	1997	1997	1997	4747
3	20231207	210300	198160650	1997	1997	1997	1997	0
4	20231207	210200	198160650	1997	1997	1997	1997	0
5	20231207	210100	198160650	1997	1997	1997	1997	0
6	20231207	210000	198160650	1997	1997	1997	1997	0
7	20231207	205900	198160650	1997	1997	1997	1997	0
8	20231207	205800	198160650	1997	1997	1997	1997	0
9	20231207	205700	198160650	1997	1997	1997	1997	0
10	20231207	205600	198160650	1997	1997	1997	1997	0
11	20231207	205500	198160650	1997	1997	1997	1997	0
12	20231207	205400	198160650	1997	1997	1997	1997	0
13	20231207	205300	198160650	1997	1997	1997	1997	0
14	20231207	205200	198160650	1997	1997	1997	1997	0
15	20231207	205100	198160650	1997	1997	1997	1997	0
16	20231207	205000	198160650	1997	1997	1997	1997	0
17	20231207	204900	198160650	1997	1997	1997	1997	0
18	20231207	204800	198160650	1997	1997	1997	1997	0
19	20231207	204700	198160650	1997	1997	1997	1997	0
20	20231207	204600	198160650	1997	1997	1997	1997	0
21	20231207	204500	198160650	1997	1997	1997	1997	0
22	20231207	204400	198160650	1997	1997	1997	1997	0
23	20231207	204300	198160650	1997	1997	1997	1997	0
24	20231207	204200	198160650	1997	1997	1997	1997	0
25	20231207	204100	198160650	1997	1997	1997	1997	0
26	20231207	204000	198160650	1997	1997	1997	1997	0
27	20231207	203900	198160650	1997	1997	1997	1997	0
28	20231207	203800	198160650	1997	1997	1997	1997	0
29	20231207	203700	198160650	1997	1997	1997	1997	0
30	20231207	203600	198160650	1997	1997	1997	1997	0
31	20231207	203500	198160650	1997	1997	1997	1997	0
32	20231207	203400	198160650	1997	1997	1997	1997	4747
33	20231207	203300	198160650	1997	1997	1997	1997	0
34	20231207	203200	198160650	1997	1997	1997	1997	0
35	20231207	203100	198160650	1997	1997	1997	1997	0
36	20231207	203000	198160650	1997	1997	1997	1997	0
37	20231207	202900	198160650	1997	1997	1997	1997	0
38	20231207	202800	198160650	1997	1997	1997	1997	0
39	20231207	202700	198160650	1997	1997	1997	1997	0
40	20231207	202600	198160650	1997	1997	1997	1997	0
41	20231207	202500	198160650	1997	1997	1997	1997	0
42	20231207	202400	198160650	1997	1997	1997	1997	0
43	20231207	202300	198160650	1997	1997	1997	1997	0
44	20231207	202200	198160650	1997	1997	1997	1997	0
45	20231207	202100	198160650	1997	1997	1997	1997	0
46	20231207	202000	198160650	1997	1997	1997	1997	0
47	20231207	201900	198160650	1997	1997	1997	1997	0
48	20231207	201800	198160650	1997	1997	1997	1997	0
49	20231207	201700	198160650	1997	1997	1997	1997	0
50	20231207	201600	198160650	1997	1997	1997	1997	0
51	20231207	201500	198160650	1997	1997	1997	1997	0
52	20231207	201400	198160650	1997	1997	1997	1997	0
53	20231207	201300	198160650	1997	1997	1997	1997	0
54	20231207	201200	198160650	1997	1997	1997	1997	0
55	20231207	201100	198160650	1997	1997	1997	1997	0
56	20231207	201000	198160650	1997	1997	1997	1997	0
57	20231207	200900	198160650	1997	1997	1997	1997	0
58	20231207	200800	198160650	1997	1997	1997	1997	0
59	20231207	200700	198160650	1997	1997	1997	1997	0
60	20231207	200600	198160650	1997	1997	1997	1997	0
61	20231207	200500	198160650	1997	1997	1997	1997	0
62	20231207	200400	198160650	1997	1997	1997	1997	4747
63	20231207	200300	198160650	1997	1997	1997	1997	0
64	20231207	200200	198160650	1997	1997	1997	1997	0
65	20231207	200100	198160650	1997	1997	1997	1997	0
66	20231207	200000	198160650	1997	1997	1997	1997	0
67	20231207	195900	198160650	1997	1997	1997	1997	0
68	20231207	195800	198160650	1997	1997	1997	1997	0
69	20231207	195700	198160650	1997	1997	1997	1997	0
70	20231207	195600	198160650	1997	1997	1997	1997	0
71	20231207	195500	198160650	1997	1997	1997	1997	0
72	20231207	195400	198160650	1997	1997	1997	1997	0
73	20231207	195300	198160650	1997	1997	1997	1997	0
74	20231207	195200	198160650	1997	1997	1997	1997	0
75	20231207	195100	198160650	1997	1997	1997	1997	0
76	20231207	195000	198160650	1997	1997	1997	1997	0
77	20231207	194900	198160650	1997	1997	1997	1997	0
78	20231207	194800	198160650	1997	1997	1997	1997	0
79	20231207	194700	198160650	1997	1997	1997	1997	0
80	20231207	194600	198160650	1997	1997	1997	1997	0
81	20231207	194500	198160650	1997	1997	1997	1997	0
82	20231207	194400	198160650	1997	1997	1997	1997	0
83	20231207	194300	198160650	1997	1997	1997	1997	0
84	20231207	194200	198160650	1997	1997	1997	1997	0
85	20231207	194100	198160650	1997	1997	1997	1997	0
86	20231207	194000	198160650	1997	1997	1997	1997	0
87	20231207	193900	198160650	1997	1997	1997	1997	0
88	20231207	193800	198160650	1997	1997	1997	1997	0
89	20231207	193700	198160650	1997	1997	1997	1997	0
90	20231207	193600	198160650	1997	1997	1997	1997	0
91	20231207	193500	198160650	1997	1997	1997	1997	0
92	20231207	193400	198160650	1997	1997	1997	1997	4747
93	20231207	193300	198160650	1997	1997	1997	1997	0
94	20231207	193200	198160650	1997	1997	1997	1997	0
95	20231207	193100	198160650	1997	1997	1997	1997	0
96	20231207	193000	198160650	1997	1997	1997	1997	0
97	20231207	192900	198160650	1997	1997	1997	1997	0
98	20231207	192800	198160650	1997	1997	1997	1997	0
99	20231207	192700	198160650	1997	1997	1997	1997	0
100	20231207	192600	198160650	1997	1997	1997	1997	0
101	20231207	192500	198160650	1997	1997	1997	1997	0
102	20231207	192400	198160650	1997	1997	1997	1997	0
103	20231207	192300	198160650	1997	1997	1997	1997	0
104	20231207	192200	198160650	1997	1997	1997	1997	0
105	20231207	192100	198160650	1997	1997	1997	1997	0
106	20231207	192000	198160650	1997	1997	1997	1997	0
107	20231207	191900	198160650	1997	1997	1997	1997	0
108	20231207	191800	198160650	1997	1997	1997	1997	0
109	20231207	191700	198160650	1997	1997	1997	1997	0
110	20231207	191600	198160650	1997	1997	1997	1997	0
111	20231207	191500	198160650	1997	1997	1997	1997	0
112	20231207	191400	198160650	1997	1997	1997	1997	0
113	20231207	191300	198160650	1997	1997	1997	1997	0
114	20231207	191200	198160650	1997	1997	1997	1997	0
115	20231207	191100	198160650	1997	1997	1997	1997	0
116	20231207	191000	198160650	1997	1997	1997	1997	0
117	20231207	190900	198160650	1997	1997	1997	1997	0
118	20231207	190800	198160650	1997	1997	1997	1997	0
119	20231207	190700	198160650	1997	1997	1997	1997	0
120	20231207	190600	198160650	1997	1997	1997	1997	0
121	20231207	190500	198160650	1997	1997	1997	1997	0
122	20231207	190400	198160650	1997	1997	1997	1997	4747
123	20231207	190300	198160650	1997	1997	1997	1997	0
124	20231207	190200	198160650	1997	1997	1997	1997	0
125	20231207	190100	198160650	1997	1997	1997	1997	0
126	20231207	190000	198160650	1997	1997	1997	1997	0
127	20231207	185900	198160650	1997	1997	1997	1997	0
128	20231207	185800	198160650	1997	1997	1997	1997	0
129	20231207	185700	198160650	1997	1997	1997	1997	0
130	20231207	185600	198160650	1997	1997	1997	1997	0
131	20231207	185500	198160650	1997	1997	1997	1997	0
132	20231207	185400	198160650	1997	1997	1997	1997	0
133	20231207	185300	198160650	1997	1997	1997	1997	0
134	20231207	185200	198160650	1997	1997	1997	1997	0
135	20231207	185100	198160650	1997	1997	1997	1997	0
136	20231207	185000	198160650	1997	1997	1997	1997	0
137	20231207	184900	198160650	1997	1997	1997	1997	0
138	20231207	184800	198160650	1997	1997	1997	1997	0
139	20231207	184700	198160650	1997	1997	1997	1997	0
140	20231207	184600	198160650	1997	1997	1997	1997	0
141	20231207	184500	198160650	1997	1997	1997	1997	0
142	20231207	184400	198160650	1997	1997	1997	1997	0
143	20231207	184300	198160650	1997	1997	1997	1997	0
144	20231207	184200	198160650	1997	1997	1997	1997	0
145	20231207	184100	198160650	1997	1997	1997	1997	0
146	20231207	184000	198160650	1997	1997	1997	1997	0
147	20231207	183900	198160650	1997	1997	1997	1997	0
148	20231207	183800	198160650	1997	1997	1997	1997	0
149	20231207	183700	198160650	1997	1997	1997	1997	0
150	20231207	183600	198160650	1997	1997	1997	1997	0
151	20231207	183500	198160650	1997	1997	1997	1997	0
152	20231207	183400	198160650	1997	1997	1997	1997	4747
153	20231207	183300	198160650	1997	1997	1997	1997	0
154	20231207	183200	198160650	1997	1997	1997	1997	0
155	20231207	183100	198160650	1997	1997	1997	1997	0
156	20231207	183000	198160650	1997	1997	1997	1997	0
157	20231207	182900	198160650	1997	1997	1997	1997	0
158	20231207	182800	198160650	1997	1997	1997	1997	0
159	20231207	182700	198160650	1997	1997	1997	1997	0
160	20231207	182600	198160650	1997	1997	1997	1997	0
161	20231207	182500	198160650	1997	1997	1997	1997	0
162	20231207	182400	198160650	1997	1997	1997	1997	0
163	20231207	182300	198160650	1997	1997	1997	1997	0
164	20231207	182200	198160650	1997	1997	1997	1997	0
165	20231207	182100	198160650	1997	1997	1997	1997	0
166	20231207	182000	198160650	1997	1997	1997	1997	0
167	20231207	181900	198160650	1997	1997	1997	1997	0
168	20231207	181800	198160650	1997	1997	1997	1997	0
169	20231207	181700	198160650	1997	1997	1997	1997	0
170	20231207	181600	198160650	1997	1997	1997	1997	0
171	20231207	181500	198160650	1997	1997	1997	1997	0
172	20231207	181400	198160650	1997	1997	1997	1997	0
173	20231207	181300	198160650	1997	1997	1997	1997	0
174	20231207	181200	198160650	1997	1997	1997	1997	0
175	20231207	181100	198160650	1997	1997	1997	1997	0
176	20231207	181000	198160650	1997	1997	1997	1997	0
177	20231207	180900	198160650	1997	1997	1997	1997	0
178	20231207	180800	198160650	1997	1997	1997	1997	0
179	20231207	180700	198160650	1997	1997	1997	1997	0
180	20231207	180600	198160650	1997	1997	1997	1997	0
181	20231207	180500	198160650	1997	1997	1997	1997	0
182	20231207	180400	198160650	1997	1997	1997	1997	4747
183	20231207	180300	198160650	1997	1997	1997	1997	0
184	20231207	180200	198160650	1997	1997	1997	1997	0
185	20231207	180100	198160650	1997	1997	1997	1997	0
186	20231207	180000	198160650	1997	1997	1997	1997	0
187	20231207	175900	198160650	1997	1997	1997	1997	0
188	20231207	175800	198160650	1997	1997	1997	1997	0
189	20231207	175700	198160650	1997	1997	1997	1997	0
190	20231207	175600	198160650	1997	1997	1997	1997	0
191	20231207	175500	198160650	1997	1997	1997	1997	0
192	20231207	175400	198160650	1997	1997	1997	1997	0
193	20231207	175300	198160650	1997	1997	1997	1997	0
194	20231207	175200	198160650	1997	1997	1997	1997	0
195	20231207	175100	198160650	1997	1997	1997	1997	0
196	20231207	175000	198160650	1997	1997	1997	1997	0
197	20231207	174900	198160650	1997	1997	1997	1997	0
198	20231207	174800	198160650	1997	1997	1997	1997	0
199	20231207	174700	198160650	1997	1997	1997	1997	0
200	20231207	174600	198160650	1997	1997	1997	1997	0
201	20231207	174500	198160650	1997	1997	1997	1997	0
202	20231207	174400	198160650	1997	1997	1997	1997	0
203	20231207	174300	198160650	1997	1997	1997	1997	0
204	20231207	174200	198160650	1997	1997	1997	1997	0
205	20231207	174100	198160650	1997	1997	1997	1997	0
206	20231207	174000	198160650	1997	1997	1997	1997	0
207	20231207	173900	198160650	1997	1997	1997	1997	0
208	20231207	173800	198160650	1997	1997	1997	1997	0
209	20231207	173700	198160650	1997	1997	1997	1997	0
210	20231207	173600	198160650	1997	1997	1997	1997	0
211	20231207	173500	198160650	1997	1997	1997	1997	0
212	20231207	173400	198160650	1997	1997	1997	1997	4747
213	20231207	173300	198160650	1997	1997	1997	1997	0
214	20231207	173200	198160650	1997	1997	1997	1997	0
215	20231207	173100	198160650	1997	1997	1997	1997	0
216	20231207	173000	198160650	1997	1997	1997	1997	0
217	20231207	172900	198160650	1997	1997	1997	1997	0
218	20231207	172800	198160650	1997	1997	1997	1997	0
219	20231207	172700	198160650	1997	1997	1997	1997	0
220	20231207	172600	198160650	1997	1997	1997	1997	0
221	20231207	172500	198160650	1997	1997	1997	1997	0
222	20231207	172400	198160650	1997	1997	1997	1997	0
223	20231207	172300	198160650	1997	1997	1997	1997	0
224	20231207	172200	198160650	1997	1997	1997	1997	0
225	20231207	172100	198160650	1997	1997	1997	1997	0
226	20231207	172000	198160650	1997	1997	1997	1997	0
227	20231207	171900	198160650	1997	1997	1997	1997	0
228	20231207	171800	198160650	1997	1997	1997	1997	0
229	20231207	171700	198160650	1997	1997	1997	1997	0
230	20231207	171600	198160650	1997	1997	1997	1997	0
231	20231207	171500	198160650	1997	1997	1997	1997	0
232	20231207	171400	198160650	1997	1997	1997	1997	0
233	20231207	171300	198160650	1997	1997	1997	1997	0
234	20231207	171200	198160650	1997	1997	1997	1997	0
235	20231207	171100	198160650	1997	1997	1997	1997	0
236	20231207	171000	198160650	1997	1997	1997	1997	0
237	20231207	170900	198160650	1997	1997	1997	1997	0
238	20231207	170800	198160650	1997	1997	1997	1997	0
239	20231207	170700	198160650	1997	1997	1997	1997	0
240	20231207	170600	198160650	1997	1997	1997	1997	0
241	20231207	170500	198160650	1997	1997	1997	1997	0
242	20231207	170400	198160650	1997	1997	1997	1997	4747
243	20231207	170300	198160650	1997	1997	1997	1997	0
244	20231207	170200	198160650	1997	1997	1997	1997	0
245	20231207	170100	198160650	1997	1997	1997	1997	0
246	20231207	170000	198160650	1997	1997	1997	1997	0
247	20231207	165900	198160650	1997	1997	1997	1997	0
248	20231207	165800	198160650	1997	1997	1997	1997	0
249	20231207	165700	198160650	1997	1997	1997	1997	0
250	20231207	165600	198160650	1997	1997	1997	1997	0
251	20231207	165500	198160650	1997	1997	1997	1997	0
252	20231207	165400	198160650	1997	1997	1997	1997	0
253	20231207	165300	198160650	1997	1997	1997	1997	0
254	20231207	165200	198160650	1997	1997	1997	1997	0
255	20231207	165100	198160650	1997	1997	1997	1997	0
256	20231207	165000	198160650	1997	1997	1997	1997	0
257	20231207	164900	198160650	1997	1997	1997	1997	0
258	20231207	164800	198160650	1997	1997	1997	1997	0
259	20231207	164700	198160650	1997	1997	1997	1997	0
260	20231207	164600	198160650	1997	1997	1997	1997	0
261	20231207	164500	198160650	1997	1997	1997	1997	0
262	20231207	164400	198160650	1997	1997	1997	1997	0
263	20231207	164300	198160650	1997	1997	1997	1997	0
264	20231207	164200	198160650	1997	1997	1997	1997	0
265	20231207	164100	198160650	1997	1997	1997	1997	0
266	20231207	164000	198160650	1997	1997	1997	1997	0
267	20231207	163900	198160650	1997	1997	1997	1997	0
268	20231207	163800	198160650	1997	1997	1997	1997	0
269	20231207	163700	198160650	1997	1997	1997	1997	0
270	20231207	163600	198160650	1997	1997	1997	1997	0
271	20231207	163500	198160650	1997	1997	1997	1997	0
272	20231207	163400	198160650	1997	1997	1997	1997	4747
273	20231207	163300	198160650	1997	1997	1997	1997	0
274	20231207	163200	198160650	1997	1997	1997	1997	0
275	20231207	163100	198160650	1997	1997	1997	1997	0
276	20231207	163000	198160650	1997	1997	1997	1997	0
277	20231207	162900	198160650	1997	1997	1997	1997	0
278	20231207	162800	198160650	1997	1997	1997	1997	0
279	20231207	162700	198160650	1997	1997	1997	1997	0
280	20231207	162600	198160650	1997	1997	1997	1997	0
281	20231207	162500	198160650	1997	1997	1997	1997	0
282	20231207	162400	198160650	1997	1997	1997	1997	0
283	20231207	162300	198160650	1997	1997	1997	1997	0
284	20231207	162200	198160650	1997	1997	1997	1997	0
285	20231207	162100	198160650	1997	1997	1997	1997	0
286	20231207	162000	198160650	1997	1997	1997	1997	0
287	20231207	161900	198160650	1997	1997	1997	1997	0
288	20231207	161800	198160650	1997	1997	1997	1997	0
289	20231207	161700	198160650	1997	1997	1997	1997	0
290	20231207	161600	198160650	1997	1997	1997	1997	0
291	20231207	161500	198160650	1997	1997	1997	1997	0
292	20231207	161400	198160650	1997	1997	1997	1997	0
293	20231207	161300	198160650	1997	1997	1997	1997	0
294	20231207	161200	198160650	1997	1997	1997	1997	0
295	20231207	161100	198160650	1997	1997	1997	1997	0
296	20231207	161000	198160650	1997	1997	1997	1997	0
297	20231207	160900	198160650	1997	1997	1997	1997	0
298	20231207	160800	198160650	1997	1997	1997	1997	0
299	20231207	160700	198160650	1997	1997	1997	1997	0
300	20231207	160600	198160650	1997	1997	1997	1997	0
301	20231207	160500	198160650	1997	1997	1997	1997	0
302	20231207	160400	198160650	1997	1997	1997	1997	4747
303	20231207	160300	198160650	1997	1997	1997	1997	0
304	20231207	160200	198160650	1997	1997	1997	1997	0
305	20231207	160100	198160650	1997	1997	1997	1997	0
306	20231207	160000	198160650	1997	1997	1997	1997	0
307	20231207	155900	198160650	1997	1997	1997	1997	0
308	20231207	155800	198160650	1997	1997	1997	1997	0
309	20231207	155700	198160650	1997	1997	1997	1997	0
310	20231207	155600	198160650	1997	1997	1997	1997	0
311	20231207	155500	198160650	1997	1997	1997	1997	0
312	20231207	155400	198160650	1997	1997	1997	1997	0
313	20231207	155300	198160650	1997	1997	1997	1997	0
314	20231207	155200	198160650	1997	1997	1997	1997	0
315	20231207	155100	198160650	1997	1997	1997	1997	0
316	20231207	155000	198160650	1997	1997	1997	1997	0
317	20231207	154900	198160650	1997	1997	1997	1997	0
318	20231207	154800	198160650	1997	1997	1997	1997	0
319	20231207	154700	198160650	1997	1997	1997	1997	0
320	20231207	154600	198160650	1997	1997	1997	1997	0
321	20231207	154500	198160650	1997	1997	1997	1997	0
322	20231207	154400	198160650	1997	1997	1997	1997	0
323	20231207	154300	198160650	1997	1997	1997	1997	0
324	20231207	154200	198160650	1997	1997	1997	1997	0
325	20231207	154100	198160650	1997	1997	1997	1997	0
326	20231207	154000	198160650	1997	1997	1997	1997	0
327	20231207	153900	198160650	1997	1997	1997	1997	0
328	20231207	153800	198160650	1997	1997	1997	1997	0
329	20231207	153700	198160650	1997	1997	1997	1997	0
330	20231207	153600	198160650	1997	1997	1997	1997	0
331	20231207	153500	198160650	1997	1997	1997	1997	0
332	20231207	153400	198160650	1997	1997	1997	1997	4747
333	20231207	153300	198160650	1997	1997	1997	1997	0
334	20231207	153200	198160650	1997	1997	1997	1997	0
335	20231207	153100	198160650	1997	1997	1997	1997	0
336	20231207	153000	198160650	1997	1997	1997	1997	4747
337	20231207	152900	188680891	2000	2000	2000	2000	0
338	20231207	152800	188680891	2000	2000	2000	2000	0
339	20231207	152700	188680891	2000	2000	2000	2000	0
340	20231207	152600	188680891	2000	2000	2000	2000	0
341	20231207	152500	188680891	2000	2000	2000	2000	0
342	20231207	152400	188680891	2000	2000	2000	2000	0
343	20231207	152300	188680891	2000	2000	2000	2000	0
344	20231207	152200	188680891	2000	2000	2000	2000	0
345	20231207	152100	188680891	2000	2000	2000	2000	0
346	20231207	152000	188680891	2000	2000	2000	2000	0
347	20231207	151900	188680891	2000	1980	2000	1980	5002
348	20231207	151800	178735614	1980	1978	1980	1978	8000
349	20231207	151700	162901754	1979	1973	1979	1973	2000
350	20231207	151600	158952283	1972	1972	1972	1972	0
351	20231207	151500	158952283	1972	1972	1972	1972	10
352	20231207	151400	158932563	1972	1970	1972	1970	200
353	20231207	151300	158538194	1972	1972	1972	1972	1
354	20231207	151200	158536222	1948	1972	1973	1948	25
355	20231207	151100	158487030	1975	1975	1975	1975	0
356	20231207	151000	158487030	1975	1975	1975	1975	0
357	20231207	150900	158487030	1975	1970	1980	1968	2472
358	20231207	150800	153612801	1969	1950	1970	1950	6968
359	20231207	150700	139925407	1950	1944	1950	1939	23
360	20231207	150600	139880738	1942	1941	1942	1941	20
361	20231207	150500	139841912	1939	1939	1939	1939	1998
362	20231207	150400	135967790	1939	1939	1939	1939	0
363	20231207	150300	135967790	1939	1939	1939	1939	1
364	20231207	150200	135965851	1943	1943	1943	1943	0
365	20231207	150100	135965851	1943	1943	1943	1943	1
366	20231207	150000	135963908	1940	1940	1940	1938	2553
367	20231207	145900	131013098	1943	1940	1943	1940	3
368	20231207	145800	131007275	1940	1941	1941	1940	998
369	20231207	145700	129071154	1940	1940	1940	1940	467
370	20231207	145600	128165174	1941	1941	1941	1941	1
371	20231207	145500	128163233	1940	1940	1940	1940	0
372	20231207	145400	128163233	1940	1940	1940	1940	19
373	20231207	145300	128126373	1940	1942	1942	1940	1017
374	20231207	145200	126153389	1946	1946	1946	1946	10
375	20231207	145100	126133929	1940	1940	1940	1940	0
376	20231207	145000	126133929	1940	1938	1940	1938	997
377	20231207	144900	124201739	1940	1940	1940	1940	1
378	20231207	144800	124199799	1938	1943	1943	1938	1021
379	20231207	144700	122219085	1948	1948	1948	1948	0
380	20231207	144600	122219085	1948	1948	1948	1948	10
381	20231207	144500	122199605	1941	1943	1943	1941	1000
382	20231207	144400	120258601	1950	1950	1950	1950	0
383	20231207	144300	120258601	1950	1950	1950	1950	0
384	20231207	144200	120258601	1950	1950	1950	1950	0
385	20231207	144100	120258601	1950	1950	1950	1950	0
386	20231207	144000	120258601	1950	1950	1950	1950	0
387	20231207	143900	120258601	1950	1942	1950	1941	1001
388	20231207	143800	118315650	1941	1944	1944	1941	100
389	20231207	143700	118121544	1952	1952	1952	1952	0
390	20231207	143600	118121544	1952	1952	1952	1952	0
391	20231207	143500	118121544	1952	1952	1952	1952	0
392	20231207	143400	118121544	1952	1952	1952	1952	0
393	20231207	143300	118121544	1952	1952	1952	1952	1
394	20231207	143200	118119592	1938	1947	1947	1938	97
395	20231207	143100	117931240	1947	1948	1948	1947	7
396	20231207	143000	117917610	1947	1949	1949	1947	1012
397	20231207	142900	115947242	1954	1954	1954	1954	0
398	20231207	142800	115947242	1954	1954	1954	1954	0
399	20231207	142700	115947242	1954	1954	1954	1954	0
400	20231207	142600	115947242	1954	1947	1954	1947	31
401	20231207	142500	115886878	1947	1950	1954	1947	1072
402	20231207	142400	113799440	1951	1951	1951	1951	1
403	20231207	142300	113797489	1955	1955	1955	1955	0
404	20231207	142200	113797489	1955	1955	1955	1955	4
405	20231207	142100	113789669	1962	1962	1962	1962	0
406	20231207	142000	113789669	1962	1962	1962	1962	0
407	20231207	141900	113789669	1962	1962	1962	1962	0
408	20231207	141800	113789669	1962	1962	1962	1962	0
409	20231207	141700	113789669	1962	1962	1962	1962	0
410	20231207	141600	113789669	1962	1962	1962	1962	0
411	20231207	141500	113789669	1962	1962	1962	1962	0
412	20231207	141400	113789669	1962	1962	1962	1962	0
413	20231207	141300	113789669	1962	1962	1962	1962	0
414	20231207	141200	113789669	1962	1962	1962	1962	1
415	20231207	141100	113787707	1950	1954	1954	1950	7
416	20231207	141000	113774049	1954	1954	1954	1954	0
417	20231207	140900	113774049	1954	1954	1954	1954	0
418	20231207	140800	113774049	1954	1954	1954	1954	36
419	20231207	140700	113703705	1963	1955	1963	1955	21
420	20231207	140600	113662604	1954	1954	1954	1954	0
421	20231207	140500	113662604	1954	1954	1954	1954	0
422	20231207	140400	113662604	1954	1954	1955	1954	787
423	20231207	140300	112124521	1948	1948	1948	1948	6
424	20231207	140200	112112833	1953	1953	1953	1953	0
425	20231207	140100	112112833	1953	1953	1953	1953	67
426	20231207	140000	111981982	1953	1950	1953	1950	1122
427	20231207	135900	109791130	1950	1951	1951	1950	19
428	20231207	135800	109754079	1953	1953	1953	1953	0
429	20231207	135700	109754079	1953	1953	1953	1950	70
430	20231207	135600	109617519	1951	1951	1951	1951	2
431	20231207	135500	109613617	1950	1941	1950	1941	6858
432	20231207	135400	96243416	1948	1948	1948	1948	0
433	20231207	135300	96243416	1948	1948	1948	1948	0
434	20231207	135200	96243416	1948	1948	1948	1948	0
435	20231207	135100	96243416	1948	1948	1948	1948	3
436	20231207	135000	96237572	1948	1948	1948	1948	30
437	20231207	134900	96179132	1946	1946	1946	1946	0
438	20231207	134800	96179132	1946	1946	1946	1946	0
439	20231207	134700	96179132	1946	1946	1946	1946	0
440	20231207	134600	96179132	1946	1946	1946	1946	1003
441	20231207	134500	94227294	1946	1946	1946	1946	0
442	20231207	134400	94227294	1946	1946	1946	1946	0
443	20231207	134300	94227294	1946	1946	1946	1946	0
444	20231207	134200	94227294	1946	1946	1946	1946	0
445	20231207	134100	94227294	1946	1946	1946	1946	35
446	20231207	134000	94159184	1947	1944	1947	1944	20
447	20231207	133900	94120274	1940	1940	1940	1940	27
448	20231207	133800	94067894	1942	1942	1942	1942	0
449	20231207	133700	94067894	1942	1942	1942	1942	2
450	20231207	133600	94064010	1947	1947	1947	1947	0
451	20231207	133500	94064010	1947	1946	1947	1946	10
452	20231207	133400	94044547	1946	1946	1946	1946	1
453	20231207	133300	94042601	1946	1946	1946	1946	2
454	20231207	133200	94038709	1940	1942	1942	1940	25
455	20231207	133100	93990205	1943	1943	1943	1943	0
456	20231207	133000	93990205	1943	1943	1943	1943	208
457	20231207	132900	93586061	1948	1949	1949	1944	23
458	20231207	132800	93541254	1945	1945	1945	1945	0
459	20231207	132700	93541254	1945	1945	1945	1945	0
460	20231207	132600	93541254	1945	1945	1945	1945	2
461	20231207	132500	93537364	1949	1949	1949	1949	0
462	20231207	132400	93537364	1949	1949	1949	1949	0
463	20231207	132300	93537364	1949	1949	1949	1949	10
464	20231207	132200	93517874	1944	1944	1944	1944	0
465	20231207	132100	93517874	1944	1944	1944	1944	0
466	20231207	132000	93517874	1944	1944	1944	1944	0
467	20231207	131900	93517874	1944	1946	1946	1943	1266
468	20231207	131800	91057544	1943	1942	1943	1942	10692
469	20231207	131700	70283567	1942	1942	1942	1942	1
470	20231207	131600	70281625	1930	1930	1930	1930	0
471	20231207	131500	70281625	1930	1930	1930	1930	0
472	20231207	131400	70281625	1930	1930	1930	1930	0
473	20231207	131300	70281625	1930	1930	1930	1930	0
474	20231207	131200	70281625	1930	1930	1931	1930	26
475	20231207	131100	70231444	1930	1930	1930	1930	109
476	20231207	131000	70021074	1931	1947	1947	1931	1001
477	20231207	130900	68088014	1931	1938	1938	1931	840
478	20231207	130800	66464406	1938	1940	1940	1938	150
479	20231207	130700	66173552	1937	1940	1940	1937	3
480	20231207	130600	66167735	1940	1946	1946	1940	55
481	20231207	130500	66061008	1949	1949	1949	1949	150
482	20231207	130400	65768658	1949	1949	1949	1949	0
483	20231207	130300	65768658	1949	1949	1949	1949	0
484	20231207	130200	65768658	1949	1949	1949	1949	0
485	20231207	130100	65768658	1949	1949	1949	1949	0
486	20231207	130000	65768658	1949	1949	1949	1949	1
487	20231207	125900	65766709	1943	1943	1943	1943	0
488	20231207	125800	65766709	1943	1943	1943	1943	0
489	20231207	125700	65766709	1943	1943	1943	1943	1
490	20231207	125600	65764766	1944	1944	1944	1944	0
491	20231207	125500	65764766	1944	1944	1944	1944	1
492	20231207	125400	65762822	1944	1944	1944	1944	0
493	20231207	125300	65762822	1944	1949	1949	1944	7
494	20231207	125200	65749197	1946	1946	1946	1946	0
495	20231207	125100	65749197	1946	1946	1946	1946	0
496	20231207	125000	65749197	1946	1945	1946	1945	159
497	20231207	124900	65439788	1945	1945	1945	1945	1
498	20231207	124800	65437843	1933	1933	1933	1933	0
499	20231207	124700	65437843	1933	1933	1933	1933	0
500	20231207	124600	65437843	1933	1933	1933	1933	0
501	20231207	124500	65437843	1933	1933	1933	1933	0
502	20231207	124400	65437843	1933	1933	1933	1933	0
503	20231207	124300	65437843	1933	1935	1935	1933	178
504	20231207	124200	65093613	1934	1938	1938	1934	150
505	20231207	124100	64803497	1946	1946	1946	1946	190
506	20231207	124000	64433757	1946	1946	1946	1946	0
507	20231207	123900	64433757	1946	1946	1946	1946	0
508	20231207	123800	64433757	1946	1946	1946	1946	0
509	20231207	123700	64433757	1946	1946	1946	1946	0
510	20231207	123600	64433757	1946	1946	1946	1946	0
511	20231207	123500	64433757	1946	1946	1946	1946	0
512	20231207	123400	64433757	1946	1946	1946	1946	0
513	20231207	123300	64433757	1946	1946	1946	1946	0
514	20231207	123200	64433757	1946	1946	1946	1946	0
515	20231207	123100	64433757	1946	1946	1946	1946	1
516	20231207	123000	64431811	1944	1944	1944	1944	3
517	20231207	122900	64425979	1944	1944	1944	1944	0
518	20231207	122800	64425979	1944	1944	1944	1944	0
519	20231207	122700	64425979	1944	1944	1944	1944	0
520	20231207	122600	64425979	1944	1944	1944	1944	9
521	20231207	122500	64408483	1946	1946	1946	1946	0
522	20231207	122400	64408483	1946	1946	1946	1946	0
523	20231207	122300	64408483	1946	1946	1946	1946	0
524	20231207	122200	64408483	1946	1946	1946	1946	0
525	20231207	122100	64408483	1946	1946	1946	1946	0
526	20231207	122000	64408483	1946	1946	1946	1946	0
527	20231207	121900	64408483	1946	1945	1946	1945	673
528	20231207	121800	63099281	1946	1946	1946	1946	0
529	20231207	121700	63099281	1946	1946	1946	1946	0
530	20231207	121600	63099281	1946	1946	1946	1946	0
531	20231207	121500	63099281	1946	1946	1946	1946	0
532	20231207	121400	63099281	1946	1946	1946	1946	0
533	20231207	121300	63099281	1946	1946	1946	1946	0
534	20231207	121200	63099281	1946	1946	1946	1946	0
535	20231207	121100	63099281	1946	1946	1946	1946	0
536	20231207	121000	63099281	1946	1946	1946	1946	0
537	20231207	120900	63099281	1946	1946	1946	1946	0
538	20231207	120800	63099281	1946	1946	1946	1946	0
539	20231207	120700	63099281	1946	1946	1946	1946	0
540	20231207	120600	63099281	1946	1946	1946	1946	0
541	20231207	120500	63099281	1946	1946	1946	1946	1703
542	20231207	120400	59785243	1946	1946	1946	1946	2
543	20231207	120300	59781351	1948	1948	1948	1948	0
544	20231207	120200	59781351	1948	1948	1948	1948	0
545	20231207	120100	59781351	1948	1948	1948	1948	0
546	20231207	120000	59781351	1948	1948	1948	1948	0
547	20231207	115900	59781351	1948	1948	1948	1948	0
548	20231207	115800	59781351	1948	1936	1948	1934	300
549	20231207	115700	59201094	1937	1938	1938	1937	685
550	20231207	115600	57874248	1939	1939	1939	1939	0
551	20231207	115500	57874248	1939	1939	1939	1939	2003
552	20231207	115400	53990431	1940	1941	1941	1940	5013
553	20231207	115300	44265210	1941	1943	1943	1941	10
554	20231207	115200	44245797	1948	1945	1948	1945	3
555	20231207	115100	44239959	1944	1944	1944	1944	0
556	20231207	115000	44239959	1944	1944	1944	1944	0
557	20231207	114900	44239959	1944	1944	1944	1944	0
558	20231207	114800	44239959	1944	1944	1944	1944	0
559	20231207	114700	44239959	1944	1944	1944	1944	0
560	20231207	114600	44239959	1944	1944	1944	1944	2
561	20231207	114500	44236071	1943	1943	1943	1943	0
562	20231207	114400	44236071	1943	1943	1943	1943	0
563	20231207	114300	44236071	1943	1943	1943	1943	2143
564	20231207	114200	40072222	1943	1944	1944	1943	919
565	20231207	114100	38286601	1952	1952	1952	1952	0
566	20231207	114000	38286601	1952	1952	1952	1952	0
567	20231207	113900	38286601	1952	1952	1952	1952	0
568	20231207	113800	38286601	1952	1952	1952	1952	0
569	20231207	113700	38286601	1952	1952	1952	1952	0
570	20231207	113600	38286601	1952	1952	1952	1952	0
571	20231207	113500	38286601	1952	1952	1952	1952	0
572	20231207	113400	38286601	1952	1952	1952	1952	0
573	20231207	113300	38286601	1952	1952	1952	1952	0
574	20231207	113200	38286601	1952	1952	1952	1952	0
575	20231207	113100	38286601	1952	1952	1952	1952	1
576	20231207	113000	38284649	1953	1953	1953	1953	0
577	20231207	112900	38284649	1953	1953	1953	1953	0
578	20231207	112800	38284649	1953	1945	1953	1945	60
579	20231207	112700	38167862	1946	1944	1946	1944	3800
580	20231207	112600	30775196	1944	1944	1944	1944	0
581	20231207	112500	30775196	1944	1941	1944	1941	2
582	20231207	112400	30771311	1942	1942	1942	1942	0
583	20231207	112300	30771311	1942	1942	1942	1942	0
584	20231207	112200	30771311	1942	1942	1942	1942	1
585	20231207	112100	30769369	1943	1943	1943	1943	0
586	20231207	112000	30769369	1943	1943	1943	1943	1
587	20231207	111900	30767426	1946	1946	1946	1946	0
588	20231207	111800	30767426	1946	1946	1946	1946	0
589	20231207	111700	30767426	1946	1946	1946	1946	16
590	20231207	111600	30736290	1946	1946	1946	1946	0
591	20231207	111500	30736290	1946	1946	1946	1946	0
592	20231207	111400	30736290	1946	1946	1946	1946	0
593	20231207	111300	30736290	1946	1946	1946	1946	0
594	20231207	111200	30736290	1946	1946	1946	1946	0
595	20231207	111100	30736290	1946	1946	1946	1946	0
596	20231207	111000	30736290	1946	1946	1946	1946	0
597	20231207	110900	30736290	1946	1946	1946	1946	0
598	20231207	110800	30736290	1946	1946	1946	1946	0
599	20231207	110700	30736290	1946	1946	1946	1946	0
600	20231207	110600	30736290	1946	1946	1946	1946	1
601	20231207	110500	30734344	1944	1944	1944	1944	0
602	20231207	110400	30734344	1944	1944	1944	1944	0
603	20231207	110300	30734344	1944	1944	1944	1944	1
604	20231207	110200	30732400	1945	1945	1945	1945	0
605	20231207	110100	30732400	1945	1946	1946	1945	2
606	20231207	110000	30728509	1947	1947	1947	1947	1
607	20231207	105900	30726562	1948	1949	1949	1948	2
608	20231207	105800	30722665	1951	1951	1951	1950	8
609	20231207	105700	30707058	1952	1952	1952	1952	0
610	20231207	105600	30707058	1952	1952	1952	1952	0
611	20231207	105500	30707058	1952	1952	1952	1952	0
612	20231207	105400	30707058	1952	1952	1952	1952	0
613	20231207	105300	30707058	1952	1944	1952	1944	20
614	20231207	105200	30668158	1945	1945	1945	1945	47
615	20231207	105100	30576743	1949	1949	1949	1949	50
616	20231207	105000	30479293	1949	1949	1949	1949	0
617	20231207	104900	30479293	1949	1949	1949	1949	50
618	20231207	104800	30381843	1949	1949	1949	1949	0
619	20231207	104700	30381843	1949	1949	1949	1949	0
620	20231207	104600	30381843	1949	1949	1949	1949	0
621	20231207	104500	30381843	1949	1949	1949	1949	0
622	20231207	104400	30381843	1949	1949	1949	1949	0
623	20231207	104300	30381843	1949	1949	1949	1949	0
624	20231207	104200	30381843	1949	1949	1949	1949	0
625	20231207	104100	30381843	1949	1949	1949	1949	0
626	20231207	104000	30381843	1949	1949	1949	1949	0
627	20231207	103900	30381843	1949	1949	1949	1949	0
628	20231207	103800	30381843	1949	1949	1949	1949	0
629	20231207	103700	30381843	1949	1949	1949	1949	1
630	20231207	103600	30379894	1936	1938	1938	1936	300
631	20231207	103500	29799014	1938	1938	1938	1938	200
632	20231207	103400	29411414	1935	1950	1950	1935	660
633	20231207	103300	28132610	1965	1964	1965	1964	3
634	20231207	103200	28126717	1963	1963	1963	1963	3
635	20231207	103100	28120828	1960	1960	1960	1960	0
636	20231207	103000	28120828	1960	1960	1960	1960	0
637	20231207	102900	28120828	1960	1960	1960	1960	0
638	20231207	102800	28120828	1960	1960	1960	1960	0
639	20231207	102700	28120828	1960	1960	1960	1960	100
640	20231207	102600	27924828	1965	1965	1965	1965	0
641	20231207	102500	27924828	1965	1965	1965	1965	0
642	20231207	102400	27924828	1965	1965	1965	1965	0
643	20231207	102300	27924828	1965	1965	1965	1965	0
644	20231207	102200	27924828	1965	1965	1965	1965	0
645	20231207	102100	27924828	1965	1965	1965	1965	0
646	20231207	102000	27924828	1965	1965	1965	1965	10
647	20231207	101900	27905178	1967	1967	1967	1967	0
648	20231207	101800	27905178	1967	1967	1967	1967	0
649	20231207	101700	27905178	1967	1967	1967	1967	0
650	20231207	101600	27905178	1967	1959	1967	1959	152
651	20231207	101500	27606245	1950	1950	1950	1950	0
652	20231207	101400	27606245	1950	1950	1950	1950	0
653	20231207	101300	27606245	1950	1950	1950	1950	0
654	20231207	101200	27606245	1950	1950	1950	1950	60
655	20231207	101100	27489245	1950	1950	1950	1950	0
656	20231207	101000	27489245	1950	1950	1950	1950	0
657	20231207	100900	27489245	1950	1950	1950	1950	0
658	20231207	100800	27489245	1950	1950	1950	1950	0
659	20231207	100700	27489245	1950	1950	1950	1950	0
660	20231207	100600	27489245	1950	1953	1953	1950	1035
661	20231207	100500	25468656	1955	1955	1955	1955	0
662	20231207	100400	25468656	1955	1955	1955	1955	3
663	20231207	100300	25462791	1960	1960	1960	1960	0
664	20231207	100200	25462791	1960	1960	1960	1960	80
665	20231207	100100	25305991	1960	1960	1960	1960	21
666	20231207	100000	25264831	1965	1965	1965	1965	0
667	20231207	095900	25264831	1965	1965	1965	1965	0
668	20231207	095800	25264831	1965	1965	1965	1965	35
669	20231207	095700	25196056	1967	1967	1967	1967	30
670	20231207	095600	25137046	1968	1968	1968	1968	0
671	20231207	095500	25137046	1968	1968	1968	1968	0
672	20231207	095400	25137046	1968	1968	1968	1968	480
673	20231207	095300	24192406	1968	1968	1968	1968	7
674	20231207	095200	24178630	1974	1974	1974	1974	0
675	20231207	095100	24178630	1974	1974	1974	1974	0
676	20231207	095000	24178630	1974	1974	1974	1974	0
677	20231207	094900	24178630	1974	1962	1974	1962	51
678	20231207	094800	24078183	1962	1962	1962	1962	0
679	20231207	094700	24078183	1962	1962	1962	1962	0
680	20231207	094600	24078183	1962	1962	1962	1962	0
681	20231207	094500	24078183	1962	1962	1962	1962	690
682	20231207	094400	22724403	1959	1959	1959	1959	0
683	20231207	094300	22724403	1959	1959	1959	1959	0
684	20231207	094200	22724403	1959	1959	1959	1959	0
685	20231207	094100	22724403	1959	1959	1959	1959	0
686	20231207	094000	22724403	1959	1959	1959	1959	976
687	20231207	093900	20812419	1959	1959	1959	1959	510
688	20231207	093800	19813329	1959	1959	1959	1959	4
689	20231207	093700	19805493	1949	1949	1959	1949	17
690	20231207	093600	19772260	1959	1948	1959	1948	3
691	20231207	093500	19766404	1974	1975	1975	1974	1014
692	20231207	093400	17764766	1975	1959	1975	1959	201
693	20231207	093300	17368997	1960	1960	1960	1960	0
694	20231207	093200	17368997	1960	1946	1960	1946	90
695	20231207	093100	17193787	1946	1946	1946	1946	0
696	20231207	093000	17193787	1946	1946	1946	1946	6
697	20231207	092900	17182111	1946	1946	1946	1946	0
698	20231207	092800	17182111	1946	1946	1946	1946	0
699	20231207	092700	17182111	1946	1946	1946	1946	0
700	20231207	092600	17182111	1946	1946	1946	1946	20
701	20231207	092500	17143191	1945	1945	1945	1945	1
702	20231207	092400	17141246	1934	1934	1934	1934	100
703	20231207	092300	16947846	1946	1946	1946	1946	0
704	20231207	092200	16947846	1946	1936	1946	1935	1527
705	20231207	092100	13993079	1935	1937	1937	1935	3759
706	20231207	092000	6719352	1946	1946	1946	1946	60
707	20231207	091900	6602592	1937	1937	1937	1937	0
708	20231207	091800	6602592	1937	1937	1937	1937	0
709	20231207	091700	6602592	1937	1937	1937	1937	0
710	20231207	091600	6602592	1937	1938	1938	1937	192
711	20231207	091500	6230683	1938	1938	1938	1938	0
712	20231207	091400	6230683	1938	1938	1938	1938	0
713	20231207	091300	6230683	1938	1938	1938	1938	0
714	20231207	091200	6230683	1938	1938	1938	1938	0
715	20231207	091100	6230683	1938	1938	1938	1938	0
716	20231207	091000	6230683	1938	1938	1938	1938	0
717	20231207	090900	6230683	1938	1938	1938	1938	210
718	20231207	090800	5823703	1938	1938	1938	1938	0
719	20231207	090700	5823703	1938	1938	1938	1938	132
720	20231207	090600	5567887	1931	1931	1931	1931	0
721	20231207	090500	5567887	1931	1931	1931	1931	109
722	20231207	090400	5357408	1931	1948	1948	1931	436
723	20231207	090300	4511918	1948	1948	1948	1948	25
724	20231207	090200	4463218	1948	1948	1948	1948	0
725	20231207	090100	4463218	1948	1948	1948	1948	1966
726	20231207	090000	633450	1949	1950	1950	1949	325