KissMeData/322780/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	210300	282066941	1933	1933	1933	1933	962
3	20231204	210200	282066941	1933	1933	1933	1933	0
4	20231204	210100	282066941	1933	1933	1933	1933	0
5	20231204	210000	282066941	1933	1933	1933	1933	0
6	20231204	205900	282066941	1933	1933	1933	1933	0
7	20231204	205800	282066941	1933	1933	1933	1933	0
8	20231204	205700	282066941	1933	1933	1933	1933	0
9	20231204	205600	282066941	1933	1933	1933	1933	0
10	20231204	205500	282066941	1933	1933	1933	1933	0
11	20231204	205400	282066941	1933	1933	1933	1933	0
12	20231204	205300	282066941	1933	1933	1933	1933	0
13	20231204	205200	282066941	1933	1933	1933	1933	0
14	20231204	205100	282066941	1933	1933	1933	1933	0
15	20231204	205000	282066941	1933	1933	1933	1933	0
16	20231204	204900	282066941	1933	1933	1933	1933	0
17	20231204	204800	282066941	1933	1933	1933	1933	0
18	20231204	204700	282066941	1933	1933	1933	1933	0
19	20231204	204600	282066941	1933	1933	1933	1933	0
20	20231204	204500	282066941	1933	1933	1933	1933	0
21	20231204	204400	282066941	1933	1933	1933	1933	0
22	20231204	204300	282066941	1933	1933	1933	1933	0
23	20231204	204200	282066941	1933	1933	1933	1933	0
24	20231204	204100	282066941	1933	1933	1933	1933	0
25	20231204	204000	282066941	1933	1933	1933	1933	0
26	20231204	203900	282066941	1933	1933	1933	1933	0
27	20231204	203800	282066941	1933	1933	1933	1933	0
28	20231204	203700	282066941	1933	1933	1933	1933	0
29	20231204	203600	282066941	1933	1933	1933	1933	0
30	20231204	203500	282066941	1933	1933	1933	1933	0
31	20231204	203400	282066941	1933	1933	1933	1933	0
32	20231204	203300	282066941	1933	1933	1933	1933	962
33	20231204	203200	282066941	1933	1933	1933	1933	0
34	20231204	203100	282066941	1933	1933	1933	1933	0
35	20231204	203000	282066941	1933	1933	1933	1933	0
36	20231204	202900	282066941	1933	1933	1933	1933	0
37	20231204	202800	282066941	1933	1933	1933	1933	0
38	20231204	202700	282066941	1933	1933	1933	1933	0
39	20231204	202600	282066941	1933	1933	1933	1933	0
40	20231204	202500	282066941	1933	1933	1933	1933	0
41	20231204	202400	282066941	1933	1933	1933	1933	0
42	20231204	202300	282066941	1933	1933	1933	1933	0
43	20231204	202200	282066941	1933	1933	1933	1933	0
44	20231204	202100	282066941	1933	1933	1933	1933	0
45	20231204	202000	282066941	1933	1933	1933	1933	0
46	20231204	201900	282066941	1933	1933	1933	1933	0
47	20231204	201800	282066941	1933	1933	1933	1933	0
48	20231204	201700	282066941	1933	1933	1933	1933	0
49	20231204	201600	282066941	1933	1933	1933	1933	0
50	20231204	201500	282066941	1933	1933	1933	1933	0
51	20231204	201400	282066941	1933	1933	1933	1933	0
52	20231204	201300	282066941	1933	1933	1933	1933	0
53	20231204	201200	282066941	1933	1933	1933	1933	0
54	20231204	201100	282066941	1933	1933	1933	1933	0
55	20231204	201000	282066941	1933	1933	1933	1933	0
56	20231204	200900	282066941	1933	1933	1933	1933	0
57	20231204	200800	282066941	1933	1933	1933	1933	0
58	20231204	200700	282066941	1933	1933	1933	1933	0
59	20231204	200600	282066941	1933	1933	1933	1933	0
60	20231204	200500	282066941	1933	1933	1933	1933	0
61	20231204	200400	282066941	1933	1933	1933	1933	0
62	20231204	200300	282066941	1933	1933	1933	1933	962
63	20231204	200200	282066941	1933	1933	1933	1933	0
64	20231204	200100	282066941	1933	1933	1933	1933	0
65	20231204	200000	282066941	1933	1933	1933	1933	0
66	20231204	195900	282066941	1933	1933	1933	1933	0
67	20231204	195800	282066941	1933	1933	1933	1933	0
68	20231204	195700	282066941	1933	1933	1933	1933	0
69	20231204	195600	282066941	1933	1933	1933	1933	0
70	20231204	195500	282066941	1933	1933	1933	1933	0
71	20231204	195400	282066941	1933	1933	1933	1933	0
72	20231204	195300	282066941	1933	1933	1933	1933	0
73	20231204	195200	282066941	1933	1933	1933	1933	0
74	20231204	195100	282066941	1933	1933	1933	1933	0
75	20231204	195000	282066941	1933	1933	1933	1933	0
76	20231204	194900	282066941	1933	1933	1933	1933	0
77	20231204	194800	282066941	1933	1933	1933	1933	0
78	20231204	194700	282066941	1933	1933	1933	1933	0
79	20231204	194600	282066941	1933	1933	1933	1933	0
80	20231204	194500	282066941	1933	1933	1933	1933	0
81	20231204	194400	282066941	1933	1933	1933	1933	0
82	20231204	194300	282066941	1933	1933	1933	1933	0
83	20231204	194200	282066941	1933	1933	1933	1933	0
84	20231204	194100	282066941	1933	1933	1933	1933	0
85	20231204	194000	282066941	1933	1933	1933	1933	0
86	20231204	193900	282066941	1933	1933	1933	1933	0
87	20231204	193800	282066941	1933	1933	1933	1933	0
88	20231204	193700	282066941	1933	1933	1933	1933	0
89	20231204	193600	282066941	1933	1933	1933	1933	0
90	20231204	193500	282066941	1933	1933	1933	1933	0
91	20231204	193400	282066941	1933	1933	1933	1933	0
92	20231204	193300	282066941	1933	1933	1933	1933	962
93	20231204	193200	282066941	1933	1933	1933	1933	0
94	20231204	193100	282066941	1933	1933	1933	1933	0
95	20231204	193000	282066941	1933	1933	1933	1933	0
96	20231204	192900	282066941	1933	1933	1933	1933	0
97	20231204	192800	282066941	1933	1933	1933	1933	0
98	20231204	192700	282066941	1933	1933	1933	1933	0
99	20231204	192600	282066941	1933	1933	1933	1933	0
100	20231204	192500	282066941	1933	1933	1933	1933	0
101	20231204	192400	282066941	1933	1933	1933	1933	0
102	20231204	192300	282066941	1933	1933	1933	1933	0
103	20231204	192200	282066941	1933	1933	1933	1933	0
104	20231204	192100	282066941	1933	1933	1933	1933	0
105	20231204	192000	282066941	1933	1933	1933	1933	0
106	20231204	191900	282066941	1933	1933	1933	1933	0
107	20231204	191800	282066941	1933	1933	1933	1933	0
108	20231204	191700	282066941	1933	1933	1933	1933	0
109	20231204	191600	282066941	1933	1933	1933	1933	0
110	20231204	191500	282066941	1933	1933	1933	1933	0
111	20231204	191400	282066941	1933	1933	1933	1933	0
112	20231204	191300	282066941	1933	1933	1933	1933	0
113	20231204	191200	282066941	1933	1933	1933	1933	0
114	20231204	191100	282066941	1933	1933	1933	1933	0
115	20231204	191000	282066941	1933	1933	1933	1933	0
116	20231204	190900	282066941	1933	1933	1933	1933	0
117	20231204	190800	282066941	1933	1933	1933	1933	0
118	20231204	190700	282066941	1933	1933	1933	1933	0
119	20231204	190600	282066941	1933	1933	1933	1933	0
120	20231204	190500	282066941	1933	1933	1933	1933	0
121	20231204	190400	282066941	1933	1933	1933	1933	0
122	20231204	190300	282066941	1933	1933	1933	1933	962
123	20231204	190200	282066941	1933	1933	1933	1933	0
124	20231204	190100	282066941	1933	1933	1933	1933	0
125	20231204	190000	282066941	1933	1933	1933	1933	0
126	20231204	185900	282066941	1933	1933	1933	1933	0
127	20231204	185800	282066941	1933	1933	1933	1933	0
128	20231204	185700	282066941	1933	1933	1933	1933	0
129	20231204	185600	282066941	1933	1933	1933	1933	0
130	20231204	185500	282066941	1933	1933	1933	1933	0
131	20231204	185400	282066941	1933	1933	1933	1933	0
132	20231204	185300	282066941	1933	1933	1933	1933	0
133	20231204	185200	282066941	1933	1933	1933	1933	0
134	20231204	185100	282066941	1933	1933	1933	1933	0
135	20231204	185000	282066941	1933	1933	1933	1933	0
136	20231204	184900	282066941	1933	1933	1933	1933	0
137	20231204	184800	282066941	1933	1933	1933	1933	0
138	20231204	184700	282066941	1933	1933	1933	1933	0
139	20231204	184600	282066941	1933	1933	1933	1933	0
140	20231204	184500	282066941	1933	1933	1933	1933	0
141	20231204	184400	282066941	1933	1933	1933	1933	0
142	20231204	184300	282066941	1933	1933	1933	1933	0
143	20231204	184200	282066941	1933	1933	1933	1933	0
144	20231204	184100	282066941	1933	1933	1933	1933	0
145	20231204	184000	282066941	1933	1933	1933	1933	0
146	20231204	183900	282066941	1933	1933	1933	1933	0
147	20231204	183800	282066941	1933	1933	1933	1933	0
148	20231204	183700	282066941	1933	1933	1933	1933	0
149	20231204	183600	282066941	1933	1933	1933	1933	0
150	20231204	183500	282066941	1933	1933	1933	1933	0
151	20231204	183400	282066941	1933	1933	1933	1933	0
152	20231204	183300	282066941	1933	1933	1933	1933	962
153	20231204	183200	282066941	1933	1933	1933	1933	0
154	20231204	183100	282066941	1933	1933	1933	1933	0
155	20231204	183000	282066941	1933	1933	1933	1933	0
156	20231204	182900	282066941	1933	1933	1933	1933	0
157	20231204	182800	282066941	1933	1933	1933	1933	0
158	20231204	182700	282066941	1933	1933	1933	1933	0
159	20231204	182600	282066941	1933	1933	1933	1933	0
160	20231204	182500	282066941	1933	1933	1933	1933	0
161	20231204	182400	282066941	1933	1933	1933	1933	0
162	20231204	182300	282066941	1933	1933	1933	1933	0
163	20231204	182200	282066941	1933	1933	1933	1933	0
164	20231204	182100	282066941	1933	1933	1933	1933	0
165	20231204	182000	282066941	1933	1933	1933	1933	0
166	20231204	181900	282066941	1933	1933	1933	1933	0
167	20231204	181800	282066941	1933	1933	1933	1933	0
168	20231204	181700	282066941	1933	1933	1933	1933	0
169	20231204	181600	282066941	1933	1933	1933	1933	0
170	20231204	181500	282066941	1933	1933	1933	1933	0
171	20231204	181400	282066941	1933	1933	1933	1933	0
172	20231204	181300	282066941	1933	1933	1933	1933	0
173	20231204	181200	282066941	1933	1933	1933	1933	0
174	20231204	181100	282066941	1933	1933	1933	1933	0
175	20231204	181000	282066941	1933	1933	1933	1933	0
176	20231204	180900	282066941	1933	1933	1933	1933	0
177	20231204	180800	282066941	1933	1933	1933	1933	0
178	20231204	180700	282066941	1933	1933	1933	1933	0
179	20231204	180600	282066941	1933	1933	1933	1933	0
180	20231204	180500	282066941	1933	1933	1933	1933	0
181	20231204	180400	282066941	1933	1933	1933	1933	0
182	20231204	180300	282066941	1933	1933	1933	1933	962
183	20231204	180200	282066941	1933	1933	1933	1933	0
184	20231204	180100	282066941	1933	1933	1933	1933	0
185	20231204	180000	282066941	1933	1933	1933	1933	0
186	20231204	175900	282066941	1933	1933	1933	1933	0
187	20231204	175800	282066941	1933	1933	1933	1933	0
188	20231204	175700	282066941	1933	1933	1933	1933	0
189	20231204	175600	282066941	1933	1933	1933	1933	0
190	20231204	175500	282066941	1933	1933	1933	1933	0
191	20231204	175400	282066941	1933	1933	1933	1933	0
192	20231204	175300	282066941	1933	1933	1933	1933	0
193	20231204	175200	282066941	1933	1933	1933	1933	0
194	20231204	175100	282066941	1933	1933	1933	1933	0
195	20231204	175000	282066941	1933	1933	1933	1933	0
196	20231204	174900	282066941	1933	1933	1933	1933	0
197	20231204	174800	282066941	1933	1933	1933	1933	0
198	20231204	174700	282066941	1933	1933	1933	1933	0
199	20231204	174600	282066941	1933	1933	1933	1933	0
200	20231204	174500	282066941	1933	1933	1933	1933	0
201	20231204	174400	282066941	1933	1933	1933	1933	0
202	20231204	174300	282066941	1933	1933	1933	1933	0
203	20231204	174200	282066941	1933	1933	1933	1933	0
204	20231204	174100	282066941	1933	1933	1933	1933	0
205	20231204	174000	282066941	1933	1933	1933	1933	0
206	20231204	173900	282066941	1933	1933	1933	1933	0
207	20231204	173800	282066941	1933	1933	1933	1933	0
208	20231204	173700	282066941	1933	1933	1933	1933	0
209	20231204	173600	282066941	1933	1933	1933	1933	0
210	20231204	173500	282066941	1933	1933	1933	1933	0
211	20231204	173400	282066941	1933	1933	1933	1933	0
212	20231204	173300	282066941	1933	1933	1933	1933	962
213	20231204	173200	282066941	1933	1933	1933	1933	0
214	20231204	173100	282066941	1933	1933	1933	1933	0
215	20231204	173000	282066941	1933	1933	1933	1933	0
216	20231204	172900	282066941	1933	1933	1933	1933	0
217	20231204	172800	282066941	1933	1933	1933	1933	0
218	20231204	172700	282066941	1933	1933	1933	1933	0
219	20231204	172600	282066941	1933	1933	1933	1933	0
220	20231204	172500	282066941	1933	1933	1933	1933	0
221	20231204	172400	282066941	1933	1933	1933	1933	0
222	20231204	172300	282066941	1933	1933	1933	1933	0
223	20231204	172200	282066941	1933	1933	1933	1933	0
224	20231204	172100	282066941	1933	1933	1933	1933	0
225	20231204	172000	282066941	1933	1933	1933	1933	0
226	20231204	171900	282066941	1933	1933	1933	1933	0
227	20231204	171800	282066941	1933	1933	1933	1933	0
228	20231204	171700	282066941	1933	1933	1933	1933	0
229	20231204	171600	282066941	1933	1933	1933	1933	0
230	20231204	171500	282066941	1933	1933	1933	1933	0
231	20231204	171400	282066941	1933	1933	1933	1933	0
232	20231204	171300	282066941	1933	1933	1933	1933	0
233	20231204	171200	282066941	1933	1933	1933	1933	0
234	20231204	171100	282066941	1933	1933	1933	1933	0
235	20231204	171000	282066941	1933	1933	1933	1933	0
236	20231204	170900	282066941	1933	1933	1933	1933	0
237	20231204	170800	282066941	1933	1933	1933	1933	0
238	20231204	170700	282066941	1933	1933	1933	1933	0
239	20231204	170600	282066941	1933	1933	1933	1933	0
240	20231204	170500	282066941	1933	1933	1933	1933	0
241	20231204	170400	282066941	1933	1933	1933	1933	0
242	20231204	170300	282066941	1933	1933	1933	1933	962
243	20231204	170200	282066941	1933	1933	1933	1933	0
244	20231204	170100	282066941	1933	1933	1933	1933	0
245	20231204	170000	282066941	1933	1933	1933	1933	0
246	20231204	165900	282066941	1933	1933	1933	1933	0
247	20231204	165800	282066941	1933	1933	1933	1933	0
248	20231204	165700	282066941	1933	1933	1933	1933	0
249	20231204	165600	282066941	1933	1933	1933	1933	0
250	20231204	165500	282066941	1933	1933	1933	1933	0
251	20231204	165400	282066941	1933	1933	1933	1933	0
252	20231204	165300	282066941	1933	1933	1933	1933	0
253	20231204	165200	282066941	1933	1933	1933	1933	0
254	20231204	165100	282066941	1933	1933	1933	1933	0
255	20231204	165000	282066941	1933	1933	1933	1933	0
256	20231204	164900	282066941	1933	1933	1933	1933	0
257	20231204	164800	282066941	1933	1933	1933	1933	0
258	20231204	164700	282066941	1933	1933	1933	1933	0
259	20231204	164600	282066941	1933	1933	1933	1933	0
260	20231204	164500	282066941	1933	1933	1933	1933	0
261	20231204	164400	282066941	1933	1933	1933	1933	0
262	20231204	164300	282066941	1933	1933	1933	1933	0
263	20231204	164200	282066941	1933	1933	1933	1933	0
264	20231204	164100	282066941	1933	1933	1933	1933	0
265	20231204	164000	282066941	1933	1933	1933	1933	0
266	20231204	163900	282066941	1933	1933	1933	1933	0
267	20231204	163800	282066941	1933	1933	1933	1933	0
268	20231204	163700	282066941	1933	1933	1933	1933	0
269	20231204	163600	282066941	1933	1933	1933	1933	0
270	20231204	163500	282066941	1933	1933	1933	1933	0
271	20231204	163400	282066941	1933	1933	1933	1933	0
272	20231204	163300	282066941	1933	1933	1933	1933	962
273	20231204	163200	282066941	1933	1933	1933	1933	0
274	20231204	163100	282066941	1933	1933	1933	1933	0
275	20231204	163000	282066941	1933	1933	1933	1933	0
276	20231204	162900	282066941	1933	1933	1933	1933	0
277	20231204	162800	282066941	1933	1933	1933	1933	0
278	20231204	162700	282066941	1933	1933	1933	1933	0
279	20231204	162600	282066941	1933	1933	1933	1933	0
280	20231204	162500	282066941	1933	1933	1933	1933	0
281	20231204	162400	282066941	1933	1933	1933	1933	0
282	20231204	162300	282066941	1933	1933	1933	1933	0
283	20231204	162200	282066941	1933	1933	1933	1933	0
284	20231204	162100	282066941	1933	1933	1933	1933	0
285	20231204	162000	282066941	1933	1933	1933	1933	0
286	20231204	161900	282066941	1933	1933	1933	1933	0
287	20231204	161800	282066941	1933	1933	1933	1933	0
288	20231204	161700	282066941	1933	1933	1933	1933	0
289	20231204	161600	282066941	1933	1933	1933	1933	0
290	20231204	161500	282066941	1933	1933	1933	1933	0
291	20231204	161400	282066941	1933	1933	1933	1933	0
292	20231204	161300	282066941	1933	1933	1933	1933	0
293	20231204	161200	282066941	1933	1933	1933	1933	0
294	20231204	161100	282066941	1933	1933	1933	1933	0
295	20231204	161000	282066941	1933	1933	1933	1933	0
296	20231204	160900	282066941	1933	1933	1933	1933	0
297	20231204	160800	282066941	1933	1933	1933	1933	0
298	20231204	160700	282066941	1933	1933	1933	1933	0
299	20231204	160600	282066941	1933	1933	1933	1933	0
300	20231204	160500	282066941	1933	1933	1933	1933	0
301	20231204	160400	282066941	1933	1933	1933	1933	0
302	20231204	160300	282066941	1933	1933	1933	1933	962
303	20231204	160200	282066941	1933	1933	1933	1933	0
304	20231204	160100	282066941	1933	1933	1933	1933	0
305	20231204	160000	282066941	1933	1933	1933	1933	0
306	20231204	155900	282066941	1933	1933	1933	1933	0
307	20231204	155800	282066941	1933	1933	1933	1933	0
308	20231204	155700	282066941	1933	1933	1933	1933	0
309	20231204	155600	282066941	1933	1933	1933	1933	0
310	20231204	155500	282066941	1933	1933	1933	1933	0
311	20231204	155400	282066941	1933	1933	1933	1933	0
312	20231204	155300	282066941	1933	1933	1933	1933	0
313	20231204	155200	282066941	1933	1933	1933	1933	0
314	20231204	155100	282066941	1933	1933	1933	1933	0
315	20231204	155000	282066941	1933	1933	1933	1933	0
316	20231204	154900	282066941	1933	1933	1933	1933	0
317	20231204	154800	282066941	1933	1933	1933	1933	0
318	20231204	154700	282066941	1933	1933	1933	1933	0
319	20231204	154600	282066941	1933	1933	1933	1933	0
320	20231204	154500	282066941	1933	1933	1933	1933	0
321	20231204	154400	282066941	1933	1933	1933	1933	0
322	20231204	154300	282066941	1933	1933	1933	1933	0
323	20231204	154200	282066941	1933	1933	1933	1933	0
324	20231204	154100	282066941	1933	1933	1933	1933	0
325	20231204	154000	282066941	1933	1933	1933	1933	0
326	20231204	153900	282066941	1933	1933	1933	1933	0
327	20231204	153800	282066941	1933	1933	1933	1933	0
328	20231204	153700	282066941	1933	1933	1933	1933	0
329	20231204	153600	282066941	1933	1933	1933	1933	0
330	20231204	153500	282066941	1933	1933	1933	1933	0
331	20231204	153400	282066941	1933	1933	1933	1933	0
332	20231204	153300	282066941	1933	1933	1933	1933	962
333	20231204	153200	282066941	1933	1933	1933	1933	0
334	20231204	153100	282066941	1933	1933	1933	1933	0
335	20231204	153000	282066941	1933	1933	1933	1933	962
336	20231204	152900	280207395	1932	1932	1932	1932	0
337	20231204	152800	280207395	1932	1932	1932	1932	0
338	20231204	152700	280207395	1932	1932	1932	1932	0
339	20231204	152600	280207395	1932	1932	1932	1932	0
340	20231204	152500	280207395	1932	1932	1932	1932	0
341	20231204	152400	280207395	1932	1932	1932	1932	0
342	20231204	152300	280207395	1932	1932	1932	1932	0
343	20231204	152200	280207395	1932	1932	1932	1932	0
344	20231204	152100	280207395	1932	1932	1932	1932	0
345	20231204	152000	280207395	1932	1932	1932	1932	0
346	20231204	151900	280207395	1932	1932	1945	1932	102
347	20231204	151800	280009824	1932	1933	1945	1932	855
348	20231204	151700	278357429	1931	1931	1937	1931	1740
349	20231204	151600	274996133	1932	1934	1934	1931	365
350	20231204	151500	274291145	1931	1932	1936	1931	482
351	20231204	151400	273360122	1932	1931	1937	1931	864
352	20231204	151300	271691663	1931	1931	1932	1931	473
353	20231204	151200	270778250	1931	1931	1931	1931	510
354	20231204	151100	269793440	1931	1931	1931	1931	1259
355	20231204	151000	267362311	1932	1932	1933	1932	1119
356	20231204	150900	265200303	1933	1933	1933	1933	1496
357	20231204	150800	262308535	1933	1933	1937	1933	2774
358	20231204	150700	256946119	1934	1933	1934	1933	241
359	20231204	150600	256480264	1933	1934	1934	1933	1447
360	20231204	150500	253682716	1934	1933	1934	1933	638
361	20231204	150400	252449027	1933	1933	1933	1933	635
362	20231204	150300	251221572	1934	1934	1934	1934	477
363	20231204	150200	250299054	1935	1934	1936	1934	645
364	20231204	150100	249051115	1935	1934	1935	1934	307
365	20231204	150000	248457367	1934	1935	1936	1934	855
366	20231204	145900	246803297	1935	1934	1935	1934	714
367	20231204	145800	245422277	1934	1934	1935	1934	655
368	20231204	145700	244155394	1934	1932	1935	1932	895
369	20231204	145600	242425615	1933	1933	1934	1932	1993
370	20231204	145500	238574505	1934	1938	1938	1933	4252
371	20231204	145400	230347580	1939	1938	1980	1938	5712
372	20231204	145300	219193450	1938	1937	1938	1936	905
373	20231204	145200	217440380	1937	1937	1940	1937	195
374	20231204	145100	217062625	1937	1937	1938	1937	692
375	20231204	145000	215722121	1938	1944	1945	1937	62
376	20231204	144900	215601891	1937	1937	1937	1937	126
377	20231204	144800	215357829	1936	1936	1944	1936	14
378	20231204	144700	215330645	1936	1936	1936	1936	1
379	20231204	144600	215328709	1935	1935	1935	1935	17
380	20231204	144500	215295814	1935	1935	1935	1935	142
381	20231204	144400	215021044	1935	1935	1935	1935	199
382	20231204	144300	214635979	1935	1935	1935	1935	1
383	20231204	144200	214634044	1935	1935	1935	1935	9
384	20231204	144100	214616629	1935	1935	1935	1935	95
385	20231204	144000	214432804	1935	1935	1935	1935	1
386	20231204	143900	214430869	1935	1935	1935	1935	3
387	20231204	143800	214425064	1945	1935	1945	1935	17
388	20231204	143700	214392069	1946	1935	1946	1935	18
389	20231204	143600	214357129	1947	1936	1947	1935	84
390	20231204	143500	214194302	1935	1936	1936	1935	110
391	20231204	143400	213981397	1936	1935	1936	1935	258
392	20231204	143300	213482077	1936	1936	1936	1936	432
393	20231204	143200	212645725	1936	1936	1936	1936	21
394	20231204	143100	212605069	1936	1936	1949	1936	410
395	20231204	143000	211811270	1949	1949	1949	1936	20
396	20231204	142900	211772524	1937	1935	1950	1935	246
397	20231204	142800	211295929	1943	1942	1943	1935	1939
398	20231204	142700	207533525	1935	1942	1942	1934	18
399	20231204	142600	207498605	1934	1942	1942	1934	2
400	20231204	142500	207494729	1934	1942	1942	1934	9
401	20231204	142400	207477307	1934	1934	1934	1934	40
402	20231204	142300	207399947	1933	1933	1934	1933	158
403	20231204	142200	207094523	1933	1934	1934	1933	467
404	20231204	142100	206191710	1933	1934	1934	1933	238
405	20231204	142000	205731555	1934	1934	1934	1933	1040
406	20231204	141900	203720432	1934	1934	1934	1934	8
407	20231204	141800	203704960	1934	1936	1942	1934	49
408	20231204	141700	203610077	1934	1934	1935	1934	146
409	20231204	141600	203327613	1935	1935	1935	1934	142
410	20231204	141500	203052875	1934	1934	1934	1934	29
411	20231204	141400	202996789	1934	1934	1934	1934	94
412	20231204	141300	202814993	1934	1935	1935	1934	969
413	20231204	141200	200940202	1935	1938	1938	1935	136
414	20231204	141100	200676836	1939	1939	1939	1939	1
415	20231204	141000	200674897	1940	1941	1941	1940	2
416	20231204	140900	200671016	1942	1942	1942	1942	0
417	20231204	140800	200671016	1942	1942	1942	1942	0
418	20231204	140700	200671016	1942	1942	1942	1942	1
419	20231204	140600	200669074	1934	1934	1934	1934	0
420	20231204	140500	200669074	1934	1934	1934	1934	0
421	20231204	140400	200669074	1934	1934	1934	1934	0
422	20231204	140300	200669074	1934	1934	1934	1934	1
423	20231204	140200	200667140	1934	1935	1946	1934	14
424	20231204	140100	200640021	1935	1933	1935	1933	30
425	20231204	140000	200582029	1946	1934	1946	1934	94
426	20231204	135900	200399753	1950	1932	1950	1932	452
427	20231204	135800	199525453	1932	1932	1932	1931	567
428	20231204	135700	198430147	1932	1933	1933	1932	665
429	20231204	135600	197144916	1934	1932	1934	1932	2343
430	20231204	135500	192616867	1932	1933	1933	1932	607
431	20231204	135400	191444099	1934	1934	1934	1934	154
432	20231204	135300	191146263	1932	1932	1937	1932	1191
433	20231204	135200	188845246	1937	1937	1937	1932	11324
434	20231204	135100	166960817	1937	1938	1938	1937	1054
435	20231204	135000	164918577	1938	1947	1947	1938	4663
436	20231204	134900	155870064	1945	1945	1945	1945	0
437	20231204	134800	155870064	1945	1945	1945	1945	2
438	20231204	134700	155866174	1945	1945	1945	1945	5
439	20231204	134600	155856449	1945	1944	1945	1944	81
440	20231204	134500	155698966	1944	1944	1944	1944	288
441	20231204	134400	155139094	1944	1941	1944	1941	316
442	20231204	134300	154525686	1942	1942	1942	1942	985
443	20231204	134200	152612816	1943	1943	1943	1943	0
444	20231204	134100	152612816	1943	1943	1943	1943	0
445	20231204	134000	152612816	1943	1943	1943	1943	0
446	20231204	133900	152612816	1943	1943	1943	1943	1
447	20231204	133800	152610873	1943	1943	1943	1943	9
448	20231204	133700	152593386	1954	1942	1954	1942	25
449	20231204	133600	152544716	1942	1945	1945	1942	468
450	20231204	133500	151635038	1945	1941	1945	1941	228
451	20231204	133400	151191586	1945	1943	1945	1943	610
452	20231204	133300	150005464	1942	1941	1942	1941	546
453	20231204	133200	148945533	1944	1938	1980	1938	2889
454	20231204	133100	143268979	1951	1939	1951	1938	2125
455	20231204	133000	139148039	1937	1939	1939	1937	1294
456	20231204	132900	136640467	1939	1939	1939	1938	592
457	20231204	132800	135493058	1938	1940	1940	1938	482
458	20231204	132700	134558466	1940	1943	1943	1940	1679
459	20231204	132600	131301176	1941	1943	1943	1941	3221
460	20231204	132500	125045903	1943	1944	1944	1943	722
461	20231204	132400	123642796	1944	1955	1955	1943	898
462	20231204	132300	121897827	1944	1944	1944	1944	505
463	20231204	132200	120916107	1944	1944	1955	1944	1039
464	20231204	132100	118896126	1943	1944	1944	1943	529
465	20231204	132000	117867794	1944	1944	1944	1944	1006
466	20231204	131900	115912130	1945	1945	1945	1945	516
467	20231204	131800	114908510	1945	1945	1945	1945	1033
468	20231204	131700	112899325	1945	1946	1948	1945	1183
469	20231204	131600	110597425	1947	1946	1947	1945	1282
470	20231204	131500	108103175	1946	1947	1947	1946	1086
471	20231204	131400	105989239	1946	1947	1948	1946	1579
472	20231204	131300	102914856	1948	1948	1948	1948	1500
473	20231204	131200	99992856	1948	1953	1953	1948	7128
474	20231204	131100	86090908	1954	1955	1955	1954	832
475	20231204	131000	84464860	1956	1957	1957	1956	866
476	20231204	130900	82770664	1960	1972	1972	1960	6614
477	20231204	130800	69807104	1960	1960	1960	1960	1007
478	20231204	130700	67833384	1972	1960	1972	1960	1083
479	20231204	130600	65709735	1960	1960	1960	1960	463
480	20231204	130500	64802255	1960	1960	1960	1960	1007
481	20231204	130400	62828535	1961	1961	1961	1961	500
482	20231204	130300	61848035	1961	1961	1961	1961	510
483	20231204	130200	60847925	1973	1972	1973	1972	100
484	20231204	130100	60650672	1974	1974	1974	1974	0
485	20231204	130000	60650672	1974	1974	1974	1974	0
486	20231204	125900	60650672	1974	1974	1974	1974	0
487	20231204	125800	60650672	1974	1974	1974	1974	0
488	20231204	125700	60650672	1974	1979	1979	1974	6
489	20231204	125600	60638808	1964	1964	1964	1964	0
490	20231204	125500	60638808	1964	1965	1965	1964	1800
491	20231204	125400	57103357	1965	1965	1965	1965	0
492	20231204	125300	57103357	1965	1965	1965	1965	0
493	20231204	125200	57103357	1965	1965	1965	1965	0
494	20231204	125100	57103357	1965	1965	1965	1965	0
495	20231204	125000	57103357	1965	1965	1965	1965	0
496	20231204	124900	57103357	1965	1965	1965	1965	0
497	20231204	124800	57103357	1965	1965	1965	1965	49
498	20231204	124700	57007072	1966	1966	1966	1966	46
499	20231204	124600	56916636	1966	1966	1966	1966	0
500	20231204	124500	56916636	1966	1967	1967	1966	83
501	20231204	124400	56753421	1967	1967	1967	1967	0
502	20231204	124300	56753421	1967	1967	1967	1967	0
503	20231204	124200	56753421	1967	1964	1967	1964	582
504	20231204	124100	55609723	1964	1964	1964	1964	846
505	20231204	124000	53948179	1964	1964	1964	1964	0
506	20231204	123900	53948179	1964	1964	1964	1964	1264
507	20231204	123800	51465683	1960	1960	1960	1960	0
508	20231204	123700	51465683	1960	1960	1960	1960	0
509	20231204	123600	51465683	1960	1959	1960	1959	376
510	20231204	123500	50728738	1959	1959	1959	1959	0
511	20231204	123400	50728738	1959	1959	1959	1959	0
512	20231204	123300	50728738	1959	1959	1959	1959	0
513	20231204	123200	50728738	1959	1959	1959	1959	0
514	20231204	123100	50728738	1959	1959	1959	1959	0
515	20231204	123000	50728738	1959	1959	1959	1959	50
516	20231204	122900	50630788	1959	1959	1959	1959	0
517	20231204	122800	50630788	1959	1959	1959	1959	0
518	20231204	122700	50630788	1959	1959	1959	1959	0
519	20231204	122600	50630788	1959	1959	1959	1959	0
520	20231204	122500	50630788	1959	1959	1959	1959	5
521	20231204	122400	50620993	1959	1959	1959	1959	0
522	20231204	122300	50620993	1959	1959	1959	1959	0
523	20231204	122200	50620993	1959	1959	1959	1959	0
524	20231204	122100	50620993	1959	1959	1959	1959	0
525	20231204	122000	50620993	1959	1959	1959	1959	0
526	20231204	121900	50620993	1959	1959	1959	1959	0
527	20231204	121800	50620993	1959	1959	1959	1959	0
528	20231204	121700	50620993	1959	1959	1959	1959	0
529	20231204	121600	50620993	1959	1959	1959	1959	0
530	20231204	121500	50620993	1959	1959	1959	1959	0
531	20231204	121400	50620993	1959	1959	1959	1959	0
532	20231204	121300	50620993	1959	1959	1959	1959	0
533	20231204	121200	50620993	1959	1959	1959	1959	0
534	20231204	121100	50620993	1959	1959	1959	1959	0
535	20231204	121000	50620993	1959	1959	1959	1959	0
536	20231204	120900	50620993	1959	1959	1959	1959	20
537	20231204	120800	50581813	1959	1959	1959	1959	0
538	20231204	120700	50581813	1959	1959	1959	1959	0
539	20231204	120600	50581813	1959	1959	1959	1959	0
540	20231204	120500	50581813	1959	1959	1959	1959	0
541	20231204	120400	50581813	1959	1959	1959	1959	50
542	20231204	120300	50483863	1959	1959	1959	1959	0
543	20231204	120200	50483863	1959	1959	1959	1959	0
544	20231204	120100	50483863	1959	1959	1959	1959	0
545	20231204	120000	50483863	1959	1959	1959	1959	434
546	20231204	115900	49633657	1959	1959	1959	1959	0
547	20231204	115800	49633657	1959	1959	1959	1959	0
548	20231204	115700	49633657	1959	1959	1959	1959	0
549	20231204	115600	49633657	1959	1959	1959	1959	572
550	20231204	115500	48513109	1954	1954	1954	1954	0
551	20231204	115400	48513109	1954	1954	1954	1954	0
552	20231204	115300	48513109	1954	1954	1954	1954	0
553	20231204	115200	48513109	1954	1954	1954	1954	0
554	20231204	115100	48513109	1954	1954	1954	1954	0
555	20231204	115000	48513109	1954	1954	1954	1954	0
556	20231204	114900	48513109	1954	1955	1955	1954	135
557	20231204	114800	48249317	1955	1955	1955	1955	0
558	20231204	114700	48249317	1955	1955	1955	1955	0
559	20231204	114600	48249317	1955	1955	1955	1955	0
560	20231204	114500	48249317	1955	1955	1955	1955	500
561	20231204	114400	47271817	1960	1960	1960	1960	0
562	20231204	114300	47271817	1960	1955	1960	1955	568
563	20231204	114200	46158877	1955	1955	1955	1955	0
564	20231204	114100	46158877	1955	1955	1955	1955	0
565	20231204	114000	46158877	1955	1955	1955	1955	100
566	20231204	113900	45963377	1954	1954	1954	1954	0
567	20231204	113800	45963377	1954	1954	1954	1954	0
568	20231204	113700	45963377	1954	1954	1954	1954	0
569	20231204	113600	45963377	1954	1954	1954	1954	0
570	20231204	113500	45963377	1954	1954	1954	1954	0
571	20231204	113400	45963377	1954	1954	1954	1954	9
572	20231204	113300	45945791	1960	1960	1960	1960	200
573	20231204	113200	45553791	1960	1960	1960	1960	0
574	20231204	113100	45553791	1960	1960	1960	1960	0
575	20231204	113000	45553791	1960	1960	1960	1960	0
576	20231204	112900	45553791	1960	1960	1960	1960	0
577	20231204	112800	45553791	1960	1960	1960	1960	40
578	20231204	112700	45475391	1950	1950	1950	1950	0
579	20231204	112600	45475391	1950	1950	1950	1950	0
580	20231204	112500	45475391	1950	1950	1950	1950	0
581	20231204	112400	45475391	1950	1950	1950	1950	0
582	20231204	112300	45475391	1950	1950	1950	1950	30
583	20231204	112200	45416891	1960	1960	1960	1960	0
584	20231204	112100	45416891	1960	1960	1960	1960	0
585	20231204	112000	45416891	1960	1960	1960	1960	10
586	20231204	111900	45397291	1952	1952	1952	1952	2
587	20231204	111800	45393387	1951	1951	1951	1951	100
588	20231204	111700	45198287	1952	1952	1952	1952	0
589	20231204	111600	45198287	1952	1950	1952	1950	1915
590	20231204	111500	41461432	1951	1951	1951	1951	1
591	20231204	111400	41459481	1952	1952	1952	1952	0
592	20231204	111300	41459481	1952	1954	1954	1952	2
593	20231204	111200	41455575	1953	1953	1953	1953	0
594	20231204	111100	41455575	1953	1953	1953	1953	1
595	20231204	111000	41453622	1954	1954	1954	1954	0
596	20231204	110900	41453622	1954	1954	1954	1954	0
597	20231204	110800	41453622	1954	1954	1954	1954	0
598	20231204	110700	41453622	1954	1954	1954	1954	0
599	20231204	110600	41453622	1954	1954	1954	1954	0
600	20231204	110500	41453622	1954	1954	1954	1954	280
601	20231204	110400	40906502	1954	1954	1954	1954	1
602	20231204	110300	40904548	1950	1950	1950	1950	0
603	20231204	110200	40904548	1950	1950	1950	1950	130
604	20231204	110100	40651048	1951	1952	1952	1951	711
605	20231204	110000	39263790	1952	1953	1953	1952	1086
606	20231204	105900	37143425	1953	1954	1954	1953	1000
607	20231204	105800	35189574	1955	1955	1955	1955	453
608	20231204	105700	34303959	1960	1960	1960	1960	10
609	20231204	105600	34284359	1960	1960	1960	1960	10
610	20231204	105500	34264759	1955	1955	1955	1955	284
611	20231204	105400	33709539	1955	1955	1956	1955	72
612	20231204	105300	33568769	1960	1960	1960	1960	0
613	20231204	105200	33568769	1960	1960	1960	1960	2
614	20231204	105100	33564849	1960	1960	1960	1960	0
615	20231204	105000	33564849	1960	1960	1960	1960	0
616	20231204	104900	33564849	1960	1960	1960	1960	0
617	20231204	104800	33564849	1960	1960	1960	1960	0
618	20231204	104700	33564849	1960	1960	1960	1960	0
619	20231204	104600	33564849	1960	1960	1960	1960	0
620	20231204	104500	33564849	1960	1960	1960	1960	0
621	20231204	104400	33564849	1960	1960	1960	1960	0
622	20231204	104300	33564849	1960	1960	1960	1960	0
623	20231204	104200	33564849	1960	1960	1960	1960	10
624	20231204	104100	33545249	1959	1959	1959	1959	0
625	20231204	104000	33545249	1959	1959	1959	1959	0
626	20231204	103900	33545249	1959	1959	1959	1959	16
627	20231204	103800	33513905	1959	1959	1959	1959	17
628	20231204	103700	33480602	1959	1959	1959	1959	17
629	20231204	103600	33447299	1960	1960	1960	1960	96
630	20231204	103500	33259139	1960	1960	1960	1960	0
631	20231204	103400	33259139	1960	1960	1960	1960	0
632	20231204	103300	33259139	1960	1960	1960	1960	10
633	20231204	103200	33239539	1959	1959	1959	1959	0
634	20231204	103100	33239539	1959	1959	1959	1959	0
635	20231204	103000	33239539	1959	1959	1959	1959	4
636	20231204	102900	33231703	1960	1960	1960	1960	0
637	20231204	102800	33231703	1960	1960	1960	1960	1
638	20231204	102700	33229743	1953	1953	1953	1953	84
639	20231204	102600	33065691	1960	1953	1960	1953	171
640	20231204	102500	32731721	1953	1953	1953	1953	0
641	20231204	102400	32731721	1953	1953	1953	1953	29
642	20231204	102300	32675084	1960	1960	1960	1960	5
643	20231204	102200	32665284	1964	1964	1964	1964	0
644	20231204	102100	32665284	1964	1964	1964	1964	0
645	20231204	102000	32665284	1964	1964	1964	1964	0
646	20231204	101900	32665284	1964	1964	1964	1964	0
647	20231204	101800	32665284	1964	1964	1964	1964	0
648	20231204	101700	32665284	1964	1964	1964	1964	0
649	20231204	101600	32665284	1964	1964	1964	1964	0
650	20231204	101500	32665284	1964	1964	1964	1964	0
651	20231204	101400	32665284	1964	1964	1964	1964	0
652	20231204	101300	32665284	1964	1964	1964	1964	0
653	20231204	101200	32665284	1964	1964	1964	1964	0
654	20231204	101100	32665284	1964	1964	1964	1964	101
655	20231204	101000	32466920	1964	1964	1964	1964	0
656	20231204	100900	32466920	1964	1964	1964	1964	0
657	20231204	100800	32466920	1964	1964	1964	1964	0
658	20231204	100700	32466920	1964	1964	1964	1964	0
659	20231204	100600	32466920	1964	1964	1964	1964	0
660	20231204	100500	32466920	1964	1964	1964	1964	0
661	20231204	100400	32466920	1964	1964	1964	1964	0
662	20231204	100300	32466920	1964	1964	1964	1964	0
663	20231204	100200	32466920	1964	1964	1964	1964	0
664	20231204	100100	32466920	1964	1964	1964	1964	85
665	20231204	100000	32299980	1964	1964	1964	1964	0
666	20231204	095900	32299980	1964	1964	1964	1964	1
667	20231204	095800	32298016	1965	1965	1965	1965	0
668	20231204	095700	32298016	1965	1965	1965	1965	0
669	20231204	095600	32298016	1965	1965	1965	1965	0
670	20231204	095500	32298016	1965	1965	1965	1965	250
671	20231204	095400	31806766	1964	1964	1964	1964	0
672	20231204	095300	31806766	1964	1964	1964	1964	185
673	20231204	095200	31443426	1964	1964	1964	1964	0
674	20231204	095100	31443426	1964	1964	1964	1964	0
675	20231204	095000	31443426	1964	1964	1964	1964	0
676	20231204	094900	31443426	1964	1960	1964	1946	2239
677	20231204	094800	27078009	1965	1965	1965	1965	0
678	20231204	094700	27078009	1965	1965	1965	1965	0
679	20231204	094600	27078009	1965	1965	1965	1965	55
680	20231204	094500	26969934	1966	1966	1966	1966	0
681	20231204	094400	26969934	1966	1966	1966	1966	0
682	20231204	094300	26969934	1966	1966	1966	1966	0
683	20231204	094200	26969934	1966	1966	1966	1966	1
684	20231204	094100	26967968	1966	1966	1966	1966	154
685	20231204	094000	26665204	1966	1966	1966	1966	0
686	20231204	093900	26665204	1966	1966	1966	1966	105
687	20231204	093800	26458774	1966	1966	1966	1966	0
688	20231204	093700	26458774	1966	1966	1966	1966	0
689	20231204	093600	26458774	1966	1966	1966	1966	0
690	20231204	093500	26458774	1966	1966	1966	1966	0
691	20231204	093400	26458774	1966	1957	1966	1957	133
692	20231204	093300	26198428	1956	1956	1956	1956	29
693	20231204	093200	26141704	1956	1956	1956	1956	501
694	20231204	093100	25161748	1957	1957	1957	1957	0
695	20231204	093000	25161748	1957	1957	1957	1957	0
696	20231204	092900	25161748	1957	1951	1957	1941	603
697	20231204	092800	23989681	1950	1960	1960	1950	3886
698	20231204	092700	16400263	1965	1965	1965	1965	0
699	20231204	092600	16400263	1965	1965	1965	1965	0
700	20231204	092500	16400263	1965	1965	1965	1965	5
701	20231204	092400	16390438	1965	1965	1965	1965	23
702	20231204	092300	16345243	1965	1965	1965	1965	9
703	20231204	092200	16327558	1965	1965	1965	1965	1117
704	20231204	092100	14132653	1962	1965	1965	1962	1004
705	20231204	092000	12159801	1965	1965	1965	1965	0
706	20231204	091900	12159801	1965	1965	1965	1965	0
707	20231204	091800	12159801	1965	1965	1965	1965	2
708	20231204	091700	12155871	1966	1966	1966	1966	0
709	20231204	091600	12155871	1966	1966	1966	1966	0
710	20231204	091500	12155871	1966	1966	1966	1966	0
711	20231204	091400	12155871	1966	1966	1966	1966	1
712	20231204	091300	12153905	1959	1966	1966	1959	1633
713	20231204	091200	8947858	1966	1966	1966	1966	0
714	20231204	091100	8947858	1966	1966	1966	1966	22
715	20231204	091000	8904606	1966	1966	1966	1966	2
716	20231204	090900	8900674	1967	1967	1967	1967	0
717	20231204	090800	8900674	1967	1967	1967	1967	2
718	20231204	090700	8896740	1958	1958	1958	1958	0
719	20231204	090600	8896740	1958	1960	1960	1958	238
720	20231204	090500	8430276	1960	1966	1967	1960	457
721	20231204	090400	7533338	1967	1979	1979	1967	1116
722	20231204	090300	5336774	1972	1973	1973	1972	1129
723	20231204	090200	3109386	1972	1976	1976	1972	5
724	20231204	090100	3099516	1977	1979	1979	1977	5
725	20231204	090000	3089624	1980	1982	1982	1980	1559