KissMeData/322780/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210500	352641329	1942	1942	1942	1942	1909
3	20231213	210400	352641329	1942	1942	1942	1942	0
4	20231213	210300	352641329	1942	1942	1942	1942	0
5	20231213	210200	352641329	1942	1942	1942	1942	0
6	20231213	210100	352641329	1942	1942	1942	1942	0
7	20231213	210000	352641329	1942	1942	1942	1942	0
8	20231213	205900	352641329	1942	1942	1942	1942	0
9	20231213	205800	352641329	1942	1942	1942	1942	0
10	20231213	205700	352641329	1942	1942	1942	1942	0
11	20231213	205600	352641329	1942	1942	1942	1942	0
12	20231213	205500	352641329	1942	1942	1942	1942	0
13	20231213	205400	352641329	1942	1942	1942	1942	0
14	20231213	205300	352641329	1942	1942	1942	1942	0
15	20231213	205200	352641329	1942	1942	1942	1942	0
16	20231213	205100	352641329	1942	1942	1942	1942	0
17	20231213	205000	352641329	1942	1942	1942	1942	0
18	20231213	204900	352641329	1942	1942	1942	1942	0
19	20231213	204800	352641329	1942	1942	1942	1942	0
20	20231213	204700	352641329	1942	1942	1942	1942	0
21	20231213	204600	352641329	1942	1942	1942	1942	0
22	20231213	204500	352641329	1942	1942	1942	1942	0
23	20231213	204400	352641329	1942	1942	1942	1942	0
24	20231213	204300	352641329	1942	1942	1942	1942	0
25	20231213	204200	352641329	1942	1942	1942	1942	0
26	20231213	204100	352641329	1942	1942	1942	1942	0
27	20231213	204000	352641329	1942	1942	1942	1942	0
28	20231213	203900	352641329	1942	1942	1942	1942	0
29	20231213	203800	352641329	1942	1942	1942	1942	0
30	20231213	203700	352641329	1942	1942	1942	1942	0
31	20231213	203600	352641329	1942	1942	1942	1942	0
32	20231213	203500	352641329	1942	1942	1942	1942	1909
33	20231213	203400	352641329	1942	1942	1942	1942	0
34	20231213	203300	352641329	1942	1942	1942	1942	0
35	20231213	203200	352641329	1942	1942	1942	1942	0
36	20231213	203100	352641329	1942	1942	1942	1942	0
37	20231213	203000	352641329	1942	1942	1942	1942	0
38	20231213	202900	352641329	1942	1942	1942	1942	0
39	20231213	202800	352641329	1942	1942	1942	1942	0
40	20231213	202700	352641329	1942	1942	1942	1942	0
41	20231213	202600	352641329	1942	1942	1942	1942	0
42	20231213	202500	352641329	1942	1942	1942	1942	0
43	20231213	202400	352641329	1942	1942	1942	1942	0
44	20231213	202300	352641329	1942	1942	1942	1942	0
45	20231213	202200	352641329	1942	1942	1942	1942	0
46	20231213	202100	352641329	1942	1942	1942	1942	0
47	20231213	202000	352641329	1942	1942	1942	1942	0
48	20231213	201900	352641329	1942	1942	1942	1942	0
49	20231213	201800	352641329	1942	1942	1942	1942	0
50	20231213	201700	352641329	1942	1942	1942	1942	0
51	20231213	201600	352641329	1942	1942	1942	1942	0
52	20231213	201500	352641329	1942	1942	1942	1942	0
53	20231213	201400	352641329	1942	1942	1942	1942	0
54	20231213	201300	352641329	1942	1942	1942	1942	0
55	20231213	201200	352641329	1942	1942	1942	1942	0
56	20231213	201100	352641329	1942	1942	1942	1942	0
57	20231213	201000	352641329	1942	1942	1942	1942	0
58	20231213	200900	352641329	1942	1942	1942	1942	0
59	20231213	200800	352641329	1942	1942	1942	1942	0
60	20231213	200700	352641329	1942	1942	1942	1942	0
61	20231213	200600	352641329	1942	1942	1942	1942	0
62	20231213	200500	352641329	1942	1942	1942	1942	1909
63	20231213	200400	352641329	1942	1942	1942	1942	0
64	20231213	200300	352641329	1942	1942	1942	1942	0
65	20231213	200200	352641329	1942	1942	1942	1942	0
66	20231213	200100	352641329	1942	1942	1942	1942	0
67	20231213	200000	352641329	1942	1942	1942	1942	0
68	20231213	195900	352641329	1942	1942	1942	1942	0
69	20231213	195800	352641329	1942	1942	1942	1942	0
70	20231213	195700	352641329	1942	1942	1942	1942	0
71	20231213	195600	352641329	1942	1942	1942	1942	0
72	20231213	195500	352641329	1942	1942	1942	1942	0
73	20231213	195400	352641329	1942	1942	1942	1942	0
74	20231213	195300	352641329	1942	1942	1942	1942	0
75	20231213	195200	352641329	1942	1942	1942	1942	0
76	20231213	195100	352641329	1942	1942	1942	1942	0
77	20231213	195000	352641329	1942	1942	1942	1942	0
78	20231213	194900	352641329	1942	1942	1942	1942	0
79	20231213	194800	352641329	1942	1942	1942	1942	0
80	20231213	194700	352641329	1942	1942	1942	1942	0
81	20231213	194600	352641329	1942	1942	1942	1942	0
82	20231213	194500	352641329	1942	1942	1942	1942	0
83	20231213	194400	352641329	1942	1942	1942	1942	0
84	20231213	194300	352641329	1942	1942	1942	1942	0
85	20231213	194200	352641329	1942	1942	1942	1942	0
86	20231213	194100	352641329	1942	1942	1942	1942	0
87	20231213	194000	352641329	1942	1942	1942	1942	0
88	20231213	193900	352641329	1942	1942	1942	1942	0
89	20231213	193800	352641329	1942	1942	1942	1942	0
90	20231213	193700	352641329	1942	1942	1942	1942	0
91	20231213	193600	352641329	1942	1942	1942	1942	0
92	20231213	193500	352641329	1942	1942	1942	1942	1909
93	20231213	193400	352641329	1942	1942	1942	1942	0
94	20231213	193300	352641329	1942	1942	1942	1942	0
95	20231213	193200	352641329	1942	1942	1942	1942	0
96	20231213	193100	352641329	1942	1942	1942	1942	0
97	20231213	193000	352641329	1942	1942	1942	1942	0
98	20231213	192900	352641329	1942	1942	1942	1942	0
99	20231213	192800	352641329	1942	1942	1942	1942	0
100	20231213	192700	352641329	1942	1942	1942	1942	0
101	20231213	192600	352641329	1942	1942	1942	1942	0
102	20231213	192500	352641329	1942	1942	1942	1942	0
103	20231213	192400	352641329	1942	1942	1942	1942	0
104	20231213	192300	352641329	1942	1942	1942	1942	0
105	20231213	192200	352641329	1942	1942	1942	1942	0
106	20231213	192100	352641329	1942	1942	1942	1942	0
107	20231213	192000	352641329	1942	1942	1942	1942	0
108	20231213	191900	352641329	1942	1942	1942	1942	0
109	20231213	191800	352641329	1942	1942	1942	1942	0
110	20231213	191700	352641329	1942	1942	1942	1942	0
111	20231213	191600	352641329	1942	1942	1942	1942	0
112	20231213	191500	352641329	1942	1942	1942	1942	0
113	20231213	191400	352641329	1942	1942	1942	1942	0
114	20231213	191300	352641329	1942	1942	1942	1942	0
115	20231213	191200	352641329	1942	1942	1942	1942	0
116	20231213	191100	352641329	1942	1942	1942	1942	0
117	20231213	191000	352641329	1942	1942	1942	1942	0
118	20231213	190900	352641329	1942	1942	1942	1942	0
119	20231213	190800	352641329	1942	1942	1942	1942	0
120	20231213	190700	352641329	1942	1942	1942	1942	0
121	20231213	190600	352641329	1942	1942	1942	1942	0
122	20231213	190500	352641329	1942	1942	1942	1942	1909
123	20231213	190400	352641329	1942	1942	1942	1942	0
124	20231213	190300	352641329	1942	1942	1942	1942	0
125	20231213	190200	352641329	1942	1942	1942	1942	0
126	20231213	190100	352641329	1942	1942	1942	1942	0
127	20231213	190000	352641329	1942	1942	1942	1942	0
128	20231213	185900	352641329	1942	1942	1942	1942	0
129	20231213	185800	352641329	1942	1942	1942	1942	0
130	20231213	185700	352641329	1942	1942	1942	1942	0
131	20231213	185600	352641329	1942	1942	1942	1942	0
132	20231213	185500	352641329	1942	1942	1942	1942	0
133	20231213	185400	352641329	1942	1942	1942	1942	0
134	20231213	185300	352641329	1942	1942	1942	1942	0
135	20231213	185200	352641329	1942	1942	1942	1942	0
136	20231213	185100	352641329	1942	1942	1942	1942	0
137	20231213	185000	352641329	1942	1942	1942	1942	0
138	20231213	184900	352641329	1942	1942	1942	1942	0
139	20231213	184800	352641329	1942	1942	1942	1942	0
140	20231213	184700	352641329	1942	1942	1942	1942	0
141	20231213	184600	352641329	1942	1942	1942	1942	0
142	20231213	184500	352641329	1942	1942	1942	1942	0
143	20231213	184400	352641329	1942	1942	1942	1942	0
144	20231213	184300	352641329	1942	1942	1942	1942	0
145	20231213	184200	352641329	1942	1942	1942	1942	0
146	20231213	184100	352641329	1942	1942	1942	1942	0
147	20231213	184000	352641329	1942	1942	1942	1942	0
148	20231213	183900	352641329	1942	1942	1942	1942	0
149	20231213	183800	352641329	1942	1942	1942	1942	0
150	20231213	183700	352641329	1942	1942	1942	1942	0
151	20231213	183600	352641329	1942	1942	1942	1942	0
152	20231213	183500	352641329	1942	1942	1942	1942	1909
153	20231213	183400	352641329	1942	1942	1942	1942	0
154	20231213	183300	352641329	1942	1942	1942	1942	0
155	20231213	183200	352641329	1942	1942	1942	1942	0
156	20231213	183100	352641329	1942	1942	1942	1942	0
157	20231213	183000	352641329	1942	1942	1942	1942	0
158	20231213	182900	352641329	1942	1942	1942	1942	0
159	20231213	182800	352641329	1942	1942	1942	1942	0
160	20231213	182700	352641329	1942	1942	1942	1942	0
161	20231213	182600	352641329	1942	1942	1942	1942	0
162	20231213	182500	352641329	1942	1942	1942	1942	0
163	20231213	182400	352641329	1942	1942	1942	1942	0
164	20231213	182300	352641329	1942	1942	1942	1942	0
165	20231213	182200	352641329	1942	1942	1942	1942	0
166	20231213	182100	352641329	1942	1942	1942	1942	0
167	20231213	182000	352641329	1942	1942	1942	1942	0
168	20231213	181900	352641329	1942	1942	1942	1942	0
169	20231213	181800	352641329	1942	1942	1942	1942	0
170	20231213	181700	352641329	1942	1942	1942	1942	0
171	20231213	181600	352641329	1942	1942	1942	1942	0
172	20231213	181500	352641329	1942	1942	1942	1942	0
173	20231213	181400	352641329	1942	1942	1942	1942	0
174	20231213	181300	352641329	1942	1942	1942	1942	0
175	20231213	181200	352641329	1942	1942	1942	1942	0
176	20231213	181100	352641329	1942	1942	1942	1942	0
177	20231213	181000	352641329	1942	1942	1942	1942	0
178	20231213	180900	352641329	1942	1942	1942	1942	0
179	20231213	180800	352641329	1942	1942	1942	1942	0
180	20231213	180700	352641329	1942	1942	1942	1942	0
181	20231213	180600	352641329	1942	1942	1942	1942	0
182	20231213	180500	352641329	1942	1942	1942	1942	1909
183	20231213	180400	352641329	1942	1942	1942	1942	0
184	20231213	180300	352641329	1942	1942	1942	1942	0
185	20231213	180200	352641329	1942	1942	1942	1942	0
186	20231213	180100	352641329	1942	1942	1942	1942	0
187	20231213	180000	352641329	1942	1942	1942	1942	0
188	20231213	175900	352641329	1942	1942	1942	1942	0
189	20231213	175800	352641329	1942	1942	1942	1942	0
190	20231213	175700	352641329	1942	1942	1942	1942	0
191	20231213	175600	352641329	1942	1942	1942	1942	0
192	20231213	175500	352641329	1942	1942	1942	1942	0
193	20231213	175400	352641329	1942	1942	1942	1942	0
194	20231213	175300	352641329	1942	1942	1942	1942	0
195	20231213	175200	352641329	1942	1942	1942	1942	0
196	20231213	175100	352641329	1942	1942	1942	1942	0
197	20231213	175000	352641329	1942	1942	1942	1942	0
198	20231213	174900	352641329	1942	1942	1942	1942	0
199	20231213	174800	352641329	1942	1942	1942	1942	0
200	20231213	174700	352641329	1942	1942	1942	1942	0
201	20231213	174600	352641329	1942	1942	1942	1942	0
202	20231213	174500	352641329	1942	1942	1942	1942	0
203	20231213	174400	352641329	1942	1942	1942	1942	0
204	20231213	174300	352641329	1942	1942	1942	1942	0
205	20231213	174200	352641329	1942	1942	1942	1942	0
206	20231213	174100	352641329	1942	1942	1942	1942	0
207	20231213	174000	352641329	1942	1942	1942	1942	0
208	20231213	173900	352641329	1942	1942	1942	1942	0
209	20231213	173800	352641329	1942	1942	1942	1942	0
210	20231213	173700	352641329	1942	1942	1942	1942	0
211	20231213	173600	352641329	1942	1942	1942	1942	0
212	20231213	173500	352641329	1942	1942	1942	1942	1909
213	20231213	173400	352641329	1942	1942	1942	1942	0
214	20231213	173300	352641329	1942	1942	1942	1942	0
215	20231213	173200	352641329	1942	1942	1942	1942	0
216	20231213	173100	352641329	1942	1942	1942	1942	0
217	20231213	173000	352641329	1942	1942	1942	1942	0
218	20231213	172900	352641329	1942	1942	1942	1942	0
219	20231213	172800	352641329	1942	1942	1942	1942	0
220	20231213	172700	352641329	1942	1942	1942	1942	0
221	20231213	172600	352641329	1942	1942	1942	1942	0
222	20231213	172500	352641329	1942	1942	1942	1942	0
223	20231213	172400	352641329	1942	1942	1942	1942	0
224	20231213	172300	352641329	1942	1942	1942	1942	0
225	20231213	172200	352641329	1942	1942	1942	1942	0
226	20231213	172100	352641329	1942	1942	1942	1942	0
227	20231213	172000	352641329	1942	1942	1942	1942	0
228	20231213	171900	352641329	1942	1942	1942	1942	0
229	20231213	171800	352641329	1942	1942	1942	1942	0
230	20231213	171700	352641329	1942	1942	1942	1942	0
231	20231213	171600	352641329	1942	1942	1942	1942	0
232	20231213	171500	352641329	1942	1942	1942	1942	0
233	20231213	171400	352641329	1942	1942	1942	1942	0
234	20231213	171300	352641329	1942	1942	1942	1942	0
235	20231213	171200	352641329	1942	1942	1942	1942	0
236	20231213	171100	352641329	1942	1942	1942	1942	0
237	20231213	171000	352641329	1942	1942	1942	1942	0
238	20231213	170900	352641329	1942	1942	1942	1942	0
239	20231213	170800	352641329	1942	1942	1942	1942	0
240	20231213	170700	352641329	1942	1942	1942	1942	0
241	20231213	170600	352641329	1942	1942	1942	1942	0
242	20231213	170500	352641329	1942	1942	1942	1942	1909
243	20231213	170400	352641329	1942	1942	1942	1942	0
244	20231213	170300	352641329	1942	1942	1942	1942	0
245	20231213	170200	352641329	1942	1942	1942	1942	0
246	20231213	170100	352641329	1942	1942	1942	1942	0
247	20231213	170000	352641329	1942	1942	1942	1942	0
248	20231213	165900	352641329	1942	1942	1942	1942	0
249	20231213	165800	352641329	1942	1942	1942	1942	0
250	20231213	165700	352641329	1942	1942	1942	1942	0
251	20231213	165600	352641329	1942	1942	1942	1942	0
252	20231213	165500	352641329	1942	1942	1942	1942	0
253	20231213	165400	352641329	1942	1942	1942	1942	0
254	20231213	165300	352641329	1942	1942	1942	1942	0
255	20231213	165200	352641329	1942	1942	1942	1942	0
256	20231213	165100	352641329	1942	1942	1942	1942	0
257	20231213	165000	352641329	1942	1942	1942	1942	0
258	20231213	164900	352641329	1942	1942	1942	1942	0
259	20231213	164800	352641329	1942	1942	1942	1942	0
260	20231213	164700	352641329	1942	1942	1942	1942	0
261	20231213	164600	352641329	1942	1942	1942	1942	0
262	20231213	164500	352641329	1942	1942	1942	1942	0
263	20231213	164400	352641329	1942	1942	1942	1942	0
264	20231213	164300	352641329	1942	1942	1942	1942	0
265	20231213	164200	352641329	1942	1942	1942	1942	0
266	20231213	164100	352641329	1942	1942	1942	1942	0
267	20231213	164000	352641329	1942	1942	1942	1942	0
268	20231213	163900	352641329	1942	1942	1942	1942	0
269	20231213	163800	352641329	1942	1942	1942	1942	0
270	20231213	163700	352641329	1942	1942	1942	1942	0
271	20231213	163600	352641329	1942	1942	1942	1942	0
272	20231213	163500	352641329	1942	1942	1942	1942	1909
273	20231213	163400	352641329	1942	1942	1942	1942	0
274	20231213	163300	352641329	1942	1942	1942	1942	0
275	20231213	163200	352641329	1942	1942	1942	1942	0
276	20231213	163100	352641329	1942	1942	1942	1942	0
277	20231213	163000	352641329	1942	1942	1942	1942	0
278	20231213	162900	352641329	1942	1942	1942	1942	0
279	20231213	162800	352641329	1942	1942	1942	1942	0
280	20231213	162700	352641329	1942	1942	1942	1942	0
281	20231213	162600	352641329	1942	1942	1942	1942	0
282	20231213	162500	352641329	1942	1942	1942	1942	0
283	20231213	162400	352641329	1942	1942	1942	1942	0
284	20231213	162300	352641329	1942	1942	1942	1942	0
285	20231213	162200	352641329	1942	1942	1942	1942	0
286	20231213	162100	352641329	1942	1942	1942	1942	0
287	20231213	162000	352641329	1942	1942	1942	1942	0
288	20231213	161900	352641329	1942	1942	1942	1942	0
289	20231213	161800	352641329	1942	1942	1942	1942	0
290	20231213	161700	352641329	1942	1942	1942	1942	0
291	20231213	161600	352641329	1942	1942	1942	1942	0
292	20231213	161500	352641329	1942	1942	1942	1942	0
293	20231213	161400	352641329	1942	1942	1942	1942	0
294	20231213	161300	352641329	1942	1942	1942	1942	0
295	20231213	161200	352641329	1942	1942	1942	1942	0
296	20231213	161100	352641329	1942	1942	1942	1942	0
297	20231213	161000	352641329	1942	1942	1942	1942	0
298	20231213	160900	352641329	1942	1942	1942	1942	0
299	20231213	160800	352641329	1942	1942	1942	1942	0
300	20231213	160700	352641329	1942	1942	1942	1942	0
301	20231213	160600	352641329	1942	1942	1942	1942	0
302	20231213	160500	352641329	1942	1942	1942	1942	1909
303	20231213	160400	352641329	1942	1942	1942	1942	0
304	20231213	160300	352641329	1942	1942	1942	1942	0
305	20231213	160200	352641329	1942	1942	1942	1942	0
306	20231213	160100	352641329	1942	1942	1942	1942	0
307	20231213	160000	352641329	1942	1942	1942	1942	0
308	20231213	155900	352641329	1942	1942	1942	1942	0
309	20231213	155800	352641329	1942	1942	1942	1942	0
310	20231213	155700	352641329	1942	1942	1942	1942	0
311	20231213	155600	352641329	1942	1942	1942	1942	0
312	20231213	155500	352641329	1942	1942	1942	1942	0
313	20231213	155400	352641329	1942	1942	1942	1942	0
314	20231213	155300	352641329	1942	1942	1942	1942	0
315	20231213	155200	352641329	1942	1942	1942	1942	0
316	20231213	155100	352641329	1942	1942	1942	1942	0
317	20231213	155000	352641329	1942	1942	1942	1942	0
318	20231213	154900	352641329	1942	1942	1942	1942	0
319	20231213	154800	352641329	1942	1942	1942	1942	0
320	20231213	154700	352641329	1942	1942	1942	1942	0
321	20231213	154600	352641329	1942	1942	1942	1942	0
322	20231213	154500	352641329	1942	1942	1942	1942	0
323	20231213	154400	352641329	1942	1942	1942	1942	0
324	20231213	154300	352641329	1942	1942	1942	1942	0
325	20231213	154200	352641329	1942	1942	1942	1942	0
326	20231213	154100	352641329	1942	1942	1942	1942	0
327	20231213	154000	352641329	1942	1942	1942	1942	0
328	20231213	153900	352641329	1942	1942	1942	1942	0
329	20231213	153800	352641329	1942	1942	1942	1942	0
330	20231213	153700	352641329	1942	1942	1942	1942	0
331	20231213	153600	352641329	1942	1942	1942	1942	0
332	20231213	153500	352641329	1942	1942	1942	1942	1909
333	20231213	153400	352641329	1942	1942	1942	1942	0
334	20231213	153300	352641329	1942	1942	1942	1942	0
335	20231213	153200	352641329	1942	1942	1942	1942	0
336	20231213	153100	352641329	1942	1942	1942	1942	0
337	20231213	153000	352641329	1942	1942	1942	1942	1909
338	20231213	152900	348934051	1951	1951	1951	1951	0
339	20231213	152800	348934051	1951	1951	1951	1951	0
340	20231213	152700	348934051	1951	1951	1951	1951	0
341	20231213	152600	348934051	1951	1951	1951	1951	0
342	20231213	152500	348934051	1951	1951	1951	1951	0
343	20231213	152400	348934051	1951	1951	1951	1951	0
344	20231213	152300	348934051	1951	1951	1951	1951	0
345	20231213	152200	348934051	1951	1951	1951	1951	0
346	20231213	152100	348934051	1951	1951	1951	1951	0
347	20231213	152000	348934051	1951	1951	1951	1951	0
348	20231213	151900	348934051	1951	1951	1951	1951	0
349	20231213	151800	348934051	1951	1951	1951	1951	0
350	20231213	151700	348934051	1951	1951	1951	1951	10
351	20231213	151600	348914541	1941	1941	1941	1941	37
352	20231213	151500	348842724	1941	1941	1941	1941	1
353	20231213	151400	348840783	1952	1952	1952	1952	40
354	20231213	151300	348762703	1952	1940	1952	1940	143
355	20231213	151200	348483963	1940	1940	1940	1940	1
356	20231213	151100	348482023	1940	1940	1940	1940	31
357	20231213	151000	348421883	1952	1952	1952	1952	71
358	20231213	150900	348283291	1940	1948	1951	1940	161
359	20231213	150800	347969660	1949	1949	1949	1949	0
360	20231213	150700	347969660	1949	1949	1949	1949	110
361	20231213	150600	347755270	1939	1951	1951	1939	11
362	20231213	150500	347733821	1942	1942	1942	1942	3285
363	20231213	150400	341354351	1942	1941	1942	1941	3438
364	20231213	150300	334677793	1942	1952	1952	1942	3338
365	20231213	150200	328195166	1943	1943	1943	1943	438
366	20231213	150100	327344132	1942	1942	1942	1942	23
367	20231213	150000	327299466	1943	1943	1943	1942	132
368	20231213	145900	327042991	1942	1942	1942	1942	40
369	20231213	145800	326965311	1943	1942	1943	1942	1003
370	20231213	145700	325017483	1942	1942	1943	1942	27
371	20231213	145600	324965048	1942	1942	1942	1942	44
372	20231213	145500	324879600	1942	1942	1942	1942	0
373	20231213	145400	324879600	1942	1943	1943	1936	6
374	20231213	145300	324867971	1943	1941	1943	1941	30
375	20231213	145200	324809725	1943	1943	1943	1943	0
376	20231213	145100	324809725	1943	1938	1943	1936	10002
377	20231213	145000	305443973	1943	1942	1943	1942	82
378	20231213	144900	305284681	1936	1935	1936	1935	1114
379	20231213	144800	303129089	1935	1937	1937	1935	18916
380	20231213	144700	266525237	1936	1937	1937	1936	404
381	20231213	144600	265743091	1936	1939	1940	1936	4133
382	20231213	144500	257728067	1939	1941	1941	1939	2194
383	20231213	144400	253471300	1941	1941	1941	1941	187
384	20231213	144300	253108333	1941	1941	1941	1941	0
385	20231213	144200	253108333	1941	1941	1943	1941	507
386	20231213	144100	252124244	1941	1941	1941	1941	1
387	20231213	144000	252122303	1942	1942	1942	1941	468
388	20231213	143900	251213482	1942	1943	1943	1942	1361
389	20231213	143800	248569313	1943	1945	1945	1942	23168
390	20231213	143700	203514563	1944	1950	1950	1944	10510
391	20231213	143600	183031895	1950	1960	1960	1950	20698
392	20231213	143500	142607645	1960	1960	1960	1960	42
393	20231213	143400	142525325	1961	1961	1961	1961	0
394	20231213	143300	142525325	1961	1960	1961	1960	28
395	20231213	143200	142470444	1960	1962	1962	1960	785
396	20231213	143100	140930907	1963	1963	1963	1963	3
397	20231213	143000	140925018	1962	1962	1962	1962	57
398	20231213	142900	140813184	1962	1962	1962	1962	1
399	20231213	142800	140811222	1962	1963	1963	1962	27
400	20231213	142700	140758247	1962	1962	1962	1962	22
401	20231213	142600	140715083	1962	1962	1962	1962	23
402	20231213	142500	140669957	1962	1964	1964	1962	4
403	20231213	142400	140662107	1963	1963	1963	1963	1047
404	20231213	142300	138606846	1963	1963	1963	1963	23
405	20231213	142200	138561697	1964	1964	1964	1964	101
406	20231213	142100	138363333	1964	1964	1964	1964	1
407	20231213	142000	138361369	1966	1966	1966	1966	0
408	20231213	141900	138361369	1966	1966	1966	1966	1
409	20231213	141800	138359403	1969	1969	1969	1969	0
410	20231213	141700	138359403	1969	1969	1969	1969	0
411	20231213	141600	138359403	1969	1964	1970	1964	9
412	20231213	141500	138341707	1965	1965	1965	1965	3
413	20231213	141400	138335812	1964	1963	1964	1963	122
414	20231213	141300	138096228	1963	1964	1964	1963	2
415	20231213	141200	138092301	1964	1964	1964	1964	0
416	20231213	141100	138092301	1964	1964	1964	1964	5
417	20231213	141000	138082481	1965	1965	1965	1965	1
418	20231213	140900	138080516	1963	1963	1963	1963	2
419	20231213	140800	138076590	1967	1967	1967	1967	0
420	20231213	140700	138076590	1967	1966	1967	1966	15
421	20231213	140600	138047099	1966	1966	1966	1966	138
422	20231213	140500	137775791	1966	1966	1966	1966	1
423	20231213	140400	137773825	1963	1963	1963	1963	2
424	20231213	140300	137769899	1969	1969	1969	1969	0
425	20231213	140200	137769899	1969	1969	1969	1969	1
426	20231213	140100	137767930	1970	1970	1970	1970	0
427	20231213	140000	137767930	1970	1970	1970	1970	10
428	20231213	135900	137748230	1967	1971	1971	1967	114
429	20231213	135800	137523988	1970	1970	1970	1970	101
430	20231213	135700	137325018	1974	1966	1974	1966	120
431	20231213	135600	137088958	1966	1966	1966	1966	1
432	20231213	135500	137086992	1963	1963	1963	1963	0
433	20231213	135400	137086992	1963	1963	1963	1963	3
434	20231213	135300	137081103	1968	1968	1968	1968	1
435	20231213	135200	137079135	1970	1970	1970	1970	0
436	20231213	135100	137079135	1970	1970	1970	1970	0
437	20231213	135000	137079135	1970	1971	1971	1970	21
438	20231213	134900	137037745	1973	1973	1973	1973	0
439	20231213	134800	137037745	1973	1973	1973	1973	0
440	20231213	134700	137037745	1973	1973	1973	1973	301
441	20231213	134600	136443872	1974	1960	1974	1960	161
442	20231213	134500	136128042	1960	1960	1960	1960	33
443	20231213	134400	136063362	1961	1961	1961	1961	39
444	20231213	134300	135986883	1960	1960	1960	1960	41
445	20231213	134200	135906523	1960	1960	1960	1960	1
446	20231213	134100	135904563	1961	1961	1961	1961	1
447	20231213	134000	135902602	1960	1960	1960	1960	2
448	20231213	133900	135898682	1963	1963	1963	1963	1
449	20231213	133800	135896719	1960	1960	1960	1960	3
450	20231213	133700	135890839	1965	1965	1965	1965	0
451	20231213	133600	135890839	1965	1965	1965	1965	1
452	20231213	133500	135888874	1960	1960	1960	1960	3
453	20231213	133400	135882994	1968	1968	1968	1968	0
454	20231213	133300	135882994	1968	1968	1968	1968	1
455	20231213	133200	135881026	1960	1960	1960	1960	15
456	20231213	133100	135851626	1971	1971	1971	1971	0
457	20231213	133000	135851626	1971	1971	1971	1971	1
458	20231213	132900	135849655	1976	1976	1976	1976	0
459	20231213	132800	135849655	1976	1960	1976	1960	255
460	20231213	132700	135348597	1960	1959	1960	1959	2
461	20231213	132600	135344678	1960	1959	1960	1959	33
462	20231213	132500	135280029	1959	1959	1959	1959	421
463	20231213	132400	134455290	1960	1959	1960	1959	34
464	20231213	132300	134388683	1959	1959	1959	1959	6
465	20231213	132200	134376929	1959	1959	1959	1959	9
466	20231213	132100	134359298	1959	1959	1960	1959	35
467	20231213	132000	134290732	1959	1959	1959	1959	0
468	20231213	131900	134290732	1959	1959	1959	1959	43
469	20231213	131800	134206495	1960	1959	1960	1959	2
470	20231213	131700	134202576	1959	1959	1960	1959	99
471	20231213	131600	134008634	1959	1959	1959	1959	4
472	20231213	131500	134000798	1960	1959	1960	1959	2
473	20231213	131400	133996879	1959	1959	1959	1959	2
474	20231213	131300	133992961	1961	1961	1961	1961	1
475	20231213	131200	133991000	1959	1959	1959	1959	3
476	20231213	131100	133985123	1963	1963	1963	1963	0
477	20231213	131000	133985123	1963	1963	1963	1963	2
478	20231213	130900	133981197	1964	1964	1964	1964	1
479	20231213	130800	133979233	1965	1965	1965	1965	0
480	20231213	130700	133979233	1965	1969	1969	1965	793
481	20231213	130600	132420984	1971	1971	1971	1971	0
482	20231213	130500	132420984	1971	1971	1971	1971	0
483	20231213	130400	132420984	1971	1971	1971	1971	1
484	20231213	130300	132419013	1973	1973	1973	1973	0
485	20231213	130200	132419013	1973	1973	1973	1973	0
486	20231213	130100	132419013	1973	1973	1973	1973	1
487	20231213	130000	132417040	1973	1973	1973	1973	74
488	20231213	125900	132271038	1975	1975	1975	1975	0
489	20231213	125800	132271038	1975	1965	1975	1965	33
490	20231213	125700	132206175	1966	1966	1966	1966	2
491	20231213	125600	132202243	1965	1965	1965	1965	2
492	20231213	125500	132198313	1966	1965	1966	1965	36
493	20231213	125400	132127571	1966	1966	1966	1966	0
494	20231213	125300	132127571	1966	1965	1966	1965	33
495	20231213	125200	132062725	1966	1966	1966	1966	1
496	20231213	125100	132060759	1966	1965	1966	1965	39
497	20231213	125000	131984123	1965	1965	1965	1965	3
498	20231213	124900	131978228	1966	1965	1966	1965	78
499	20231213	124800	131824956	1968	1968	1968	1968	0
500	20231213	124700	131824956	1968	1968	1968	1968	1
501	20231213	124600	131822988	1966	1963	1966	1963	45
502	20231213	124500	131734642	1966	1966	1966	1966	0
503	20231213	124400	131734642	1966	1965	1966	1965	49
504	20231213	124300	131638330	1965	1958	1965	1958	5
505	20231213	124200	131628526	1965	1965	1965	1965	0
506	20231213	124100	131628526	1965	1965	1965	1965	67
507	20231213	124000	131496871	1965	1965	1965	1965	42
508	20231213	123900	131414341	1964	1964	1964	1964	58
509	20231213	123800	131300429	1965	1965	1965	1965	1
510	20231213	123700	131298464	1967	1967	1967	1967	0
511	20231213	123600	131298464	1967	1967	1967	1967	0
512	20231213	123500	131298464	1967	1967	1967	1967	11
513	20231213	123400	131276827	1962	1960	1962	1960	35
514	20231213	123300	131208191	1960	1960	1960	1960	1
515	20231213	123200	131206231	1960	1959	1960	1959	40
516	20231213	123100	131127870	1961	1961	1961	1961	0
517	20231213	123000	131127870	1961	1961	1961	1961	0
518	20231213	122900	131127870	1961	1957	1961	1957	59
519	20231213	122800	131012217	1962	1962	1962	1962	0
520	20231213	122700	131012217	1962	1962	1962	1962	0
521	20231213	122600	131012217	1962	1957	1962	1957	3
522	20231213	122500	131006341	1955	1954	1955	1954	2242
523	20231213	122400	126623261	1955	1955	1955	1955	2722
524	20231213	122300	121301751	1955	1953	1955	1953	26
525	20231213	122200	121250971	1954	1965	1965	1954	16375
526	20231213	122100	89157128	1966	1966	1966	1966	1
527	20231213	122000	89155162	1965	1965	1965	1965	27
528	20231213	121900	89102107	1965	1965	1965	1965	5
529	20231213	121800	89092282	1966	1966	1966	1966	1
530	20231213	121700	89090316	1965	1965	1965	1965	41
531	20231213	121600	89009751	1965	1965	1965	1965	1
532	20231213	121500	89007786	1965	1966	1966	1965	27
533	20231213	121400	88954730	1965	1965	1965	1965	5
534	20231213	121300	88944905	1965	1965	1965	1965	38
535	20231213	121200	88870235	1966	1966	1966	1966	1
536	20231213	121100	88868269	1965	1965	1965	1965	0
537	20231213	121000	88868269	1965	1965	1965	1965	25
538	20231213	120900	88819144	1967	1967	1967	1967	1
539	20231213	120800	88817177	1969	1969	1969	1969	0
540	20231213	120700	88817177	1969	1969	1969	1969	0
541	20231213	120600	88817177	1969	1969	1969	1969	1
542	20231213	120500	88815208	1965	1965	1965	1965	3
543	20231213	120400	88809313	1965	1965	1965	1965	0
544	20231213	120300	88809313	1965	1965	1965	1964	39
545	20231213	120200	88732715	1964	1964	1964	1964	5
546	20231213	120100	88722895	1964	1964	1964	1964	24
547	20231213	120000	88675759	1965	1964	1965	1964	7
548	20231213	115900	88662010	1963	1963	1963	1963	0
549	20231213	115800	88662010	1963	1963	1963	1962	1011
550	20231213	115700	86677458	1963	1965	1965	1962	1506
551	20231213	115600	83721127	1965	1969	1969	1965	4444
552	20231213	115500	74981797	1969	1970	1970	1969	3
553	20231213	115400	74975889	1969	1969	1969	1969	1
554	20231213	115300	74973920	1969	1969	1969	1969	34
555	20231213	115200	74906974	1970	1970	1970	1970	1
556	20231213	115100	74905004	1969	1969	1969	1969	29
557	20231213	115000	74847903	1970	1970	1970	1970	0
558	20231213	114900	74847903	1970	1969	1970	1969	32
559	20231213	114800	74784894	1972	1972	1972	1972	0
560	20231213	114700	74784894	1972	1972	1972	1972	0
561	20231213	114600	74784894	1972	1969	1972	1969	4
562	20231213	114500	74777015	1969	1968	1969	1968	71
563	20231213	114400	74637217	1968	1968	1968	1968	32
564	20231213	114300	74574241	1969	1969	1969	1969	1
565	20231213	114200	74572272	1969	1967	1969	1967	180
566	20231213	114100	74218209	1967	1967	1967	1967	1300
567	20231213	114000	71661109	1969	1967	1969	1967	352
568	20231213	113900	70968723	1968	1968	1968	1968	130
569	20231213	113800	70712883	1968	1971	1971	1968	730
570	20231213	113700	69275477	1972	1971	1972	1971	28
571	20231213	113600	69220288	1971	1971	1971	1971	2
572	20231213	113500	69216346	1971	1971	1971	1971	1
573	20231213	113400	69214375	1971	1970	1972	1970	68
574	20231213	113300	69080352	1970	1970	1970	1970	8
575	20231213	113200	69064592	1970	1971	1971	1970	47
576	20231213	113100	68971956	1972	1972	1972	1972	1
577	20231213	113000	68969984	1971	1971	1971	1971	35
578	20231213	112900	68900999	1971	1972	1972	1971	7
579	20231213	112800	68887199	1972	1972	1972	1972	40
580	20231213	112700	68808319	1971	1971	1971	1971	27
581	20231213	112600	68755102	1973	1973	1973	1973	1
582	20231213	112500	68753129	1974	1972	1974	1972	10
583	20231213	112400	68733393	1972	1972	1972	1972	0
584	20231213	112300	68733393	1972	1972	1974	1972	77
585	20231213	112200	68581542	1973	1973	1973	1973	0
586	20231213	112100	68581542	1973	1973	1973	1973	0
587	20231213	112000	68581542	1973	1970	1974	1970	32
588	20231213	111900	68518408	1976	1976	1976	1976	0
589	20231213	111800	68518408	1976	1976	1976	1976	0
590	20231213	111700	68518408	1976	1976	1976	1976	1
591	20231213	111600	68516432	1976	1976	1976	1976	0
592	20231213	111500	68516432	1976	1976	1976	1976	10
593	20231213	111400	68496672	1976	1976	1976	1976	1
594	20231213	111300	68494696	1970	1970	1970	1970	0
595	20231213	111200	68494696	1970	1970	1970	1970	0
596	20231213	111100	68494696	1970	1976	1976	1970	6
597	20231213	111000	68482870	1971	1971	1971	1971	0
598	20231213	110900	68482870	1971	1971	1971	1971	51
599	20231213	110800	68382349	1971	1970	1971	1970	74
600	20231213	110700	68236568	1970	1970	1970	1970	0
601	20231213	110600	68236568	1970	1970	1970	1970	0
602	20231213	110500	68236568	1970	1970	1970	1970	1
603	20231213	110400	68234598	1970	1970	1970	1970	0
604	20231213	110300	68234598	1970	1970	1970	1970	1
605	20231213	110200	68232628	1970	1970	1970	1970	0
606	20231213	110100	68232628	1970	1970	1970	1970	0
607	20231213	110000	68232628	1970	1970	1970	1970	1
608	20231213	105900	68230658	1971	1971	1971	1971	0
609	20231213	105800	68230658	1971	1970	1971	1970	84
610	20231213	105700	68065177	1970	1970	1970	1970	20
611	20231213	105600	68025777	1971	1971	1971	1971	0
612	20231213	105500	68025777	1971	1971	1971	1971	0
613	20231213	105400	68025777	1971	1971	1971	1971	0
614	20231213	105300	68025777	1971	1971	1971	1971	1
615	20231213	105200	68023806	1971	1971	1971	1971	1
616	20231213	105100	68021835	1971	1971	1971	1971	0
617	20231213	105000	68021835	1971	1971	1971	1971	0
618	20231213	104900	68021835	1971	1971	1971	1971	0
619	20231213	104800	68021835	1971	1971	1971	1971	0
620	20231213	104700	68021835	1971	1971	1971	1971	0
621	20231213	104600	68021835	1971	1971	1971	1971	0
622	20231213	104500	68021835	1971	1971	1971	1971	0
623	20231213	104400	68021835	1971	1971	1971	1971	2
624	20231213	104300	68017893	1966	1966	1966	1966	17
625	20231213	104200	67984471	1971	1971	1971	1971	0
626	20231213	104100	67984471	1971	1971	1971	1971	0
627	20231213	104000	67984471	1971	1971	1971	1971	0
628	20231213	103900	67984471	1971	1971	1971	1971	0
629	20231213	103800	67984471	1971	1971	1971	1971	0
630	20231213	103700	67984471	1971	1971	1971	1971	0
631	20231213	103600	67984471	1971	1971	1971	1971	0
632	20231213	103500	67984471	1971	1971	1971	1971	10
633	20231213	103400	67964761	1971	1971	1971	1971	0
634	20231213	103300	67964761	1971	1971	1971	1971	0
635	20231213	103200	67964761	1971	1971	1971	1971	0
636	20231213	103100	67964761	1971	1971	1971	1971	10
637	20231213	103000	67945051	1965	1965	1965	1965	0
638	20231213	102900	67945051	1965	1965	1965	1965	0
639	20231213	102800	67945051	1965	1965	1965	1965	0
640	20231213	102700	67945051	1965	1965	1965	1965	0
641	20231213	102600	67945051	1965	1965	1965	1965	0
642	20231213	102500	67945051	1965	1965	1965	1965	0
643	20231213	102400	67945051	1965	1965	1965	1965	0
644	20231213	102300	67945051	1965	1965	1965	1965	1000
645	20231213	102200	65980051	1970	1970	1970	1970	7
646	20231213	102100	65966261	1970	1970	1970	1970	1000
647	20231213	102000	63996261	1972	1972	1972	1972	1
648	20231213	101900	63994289	1972	1972	1972	1972	10
649	20231213	101800	63974569	1962	1962	1962	1962	0
650	20231213	101700	63974569	1962	1962	1962	1962	0
651	20231213	101600	63974569	1962	1962	1962	1962	0
652	20231213	101500	63974569	1962	1962	1962	1962	4
653	20231213	101400	63966721	1988	1988	1988	1988	0
654	20231213	101300	63966721	1988	1988	1988	1988	0
655	20231213	101200	63966721	1988	1965	1988	1965	1005
656	20231213	101100	61979893	1961	1961	1961	1961	0
657	20231213	101000	61979893	1961	1962	1962	1961	949
658	20231213	100900	60118649	1962	1962	1962	1962	101
659	20231213	100800	59920487	1962	1962	1962	1962	20
660	20231213	100700	59881247	1962	1962	1962	1962	230
661	20231213	100600	59429987	1968	1968	1968	1968	0
662	20231213	100500	59429987	1968	1968	1968	1968	0
663	20231213	100400	59429987	1968	1968	1968	1968	0
664	20231213	100300	59429987	1968	1968	1968	1968	3
665	20231213	100200	59424083	1962	1962	1962	1962	0
666	20231213	100100	59424083	1962	1962	1962	1962	0
667	20231213	100000	59424083	1962	1966	1966	1962	3835
668	20231213	095900	51887159	1967	1967	1967	1967	0
669	20231213	095800	51887159	1967	1967	1967	1967	0
670	20231213	095700	51887159	1967	1966	1967	1966	829
671	20231213	095600	50257245	1967	1967	1967	1967	2025
672	20231213	095500	46274070	1967	1967	1967	1967	0
673	20231213	095400	46274070	1967	1969	1969	1967	2490
674	20231213	095300	41372412	1969	1969	1969	1969	38
675	20231213	095200	41297590	1970	1970	1970	1970	1485
676	20231213	095100	38372140	1971	1987	1987	1971	2100
677	20231213	095000	34229298	1987	1987	1987	1987	0
678	20231213	094900	34229298	1987	1987	1987	1987	0
679	20231213	094800	34229298	1987	1987	1987	1987	0
680	20231213	094700	34229298	1987	1987	1987	1987	0
681	20231213	094600	34229298	1987	1987	1987	1987	0
682	20231213	094500	34229298	1987	1987	1987	1987	0
683	20231213	094400	34229298	1987	1987	1987	1987	0
684	20231213	094300	34229298	1987	1987	1987	1987	0
685	20231213	094200	34229298	1987	1987	1987	1987	5
686	20231213	094100	34219363	1987	1987	1987	1987	0
687	20231213	094000	34219363	1987	1987	1987	1987	203
688	20231213	093900	33816002	1987	1987	1987	1987	1
689	20231213	093800	33814015	1987	1987	1987	1987	4
690	20231213	093700	33806067	1990	1990	1990	1990	0
691	20231213	093600	33806067	1990	1990	1990	1990	0
692	20231213	093500	33806067	1990	1990	1990	1990	0
693	20231213	093400	33806067	1990	1973	1990	1973	497
694	20231213	093300	32822380	1974	1974	1974	1974	10
695	20231213	093200	32802640	1970	1970	1970	1970	427
696	20231213	093100	31961450	1971	1972	1972	1971	468
697	20231213	093000	31038866	1973	1974	1974	1973	2154
698	20231213	092900	26788939	1974	1976	1976	1974	928
699	20231213	092800	24955973	1976	1976	1976	1976	16
700	20231213	092700	24924357	1977	1978	1978	1976	183
701	20231213	092600	24562509	1978	1978	1978	1978	2
702	20231213	092500	24558553	1979	1979	1979	1979	0
703	20231213	092400	24558553	1979	1979	1979	1979	10
704	20231213	092300	24538763	1975	1976	1976	1975	979
705	20231213	092200	22605228	1975	1977	1977	1975	4000
706	20231213	092100	14702335	1977	1977	1977	1977	176
707	20231213	092000	14354383	1976	1977	1977	1976	350
708	20231213	091900	13662683	1979	1982	1982	1976	4234
709	20231213	091800	5291045	1990	1990	1990	1990	1
710	20231213	091700	5289055	1982	1982	1982	1982	0
711	20231213	091600	5289055	1982	1982	1982	1982	0
712	20231213	091500	5289055	1982	1982	1982	1982	0
713	20231213	091400	5289055	1982	1978	2010	1978	1276
714	20231213	091300	2737107	1982	1982	1982	1982	0
715	20231213	091200	2737107	1982	1982	1982	1982	0
716	20231213	091100	2737107	1982	1982	1982	1982	0
717	20231213	091000	2737107	1982	1982	1982	1982	0
718	20231213	090900	2737107	1982	1982	1982	1982	8
719	20231213	090800	2721251	1984	1984	1984	1984	0
720	20231213	090700	2721251	1984	1977	1984	1977	10
721	20231213	090600	2701425	1977	1977	1977	1977	44
722	20231213	090500	2614437	1977	1977	1977	1977	0
723	20231213	090400	2614437	1977	1980	1980	1977	1010
724	20231213	090300	614667	1979	1979	1979	1979	10
725	20231213	090200	594877	1992	1992	1992	1992	0
726	20231213	090100	594877	1992	1992	1992	1992	10
727	20231213	090000	574957	1985	1990	1990	1985	289