KissMeData/289080/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	205600	778570283	1931	1931	1931	1931	6215
3	20231206	205500	778570283	1931	1931	1931	1931	0
4	20231206	205400	778570283	1931	1931	1931	1931	0
5	20231206	205300	778570283	1931	1931	1931	1931	0
6	20231206	205200	778570283	1931	1931	1931	1931	0
7	20231206	205100	778570283	1931	1931	1931	1931	0
8	20231206	205000	778570283	1931	1931	1931	1931	0
9	20231206	204900	778570283	1931	1931	1931	1931	0
10	20231206	204800	778570283	1931	1931	1931	1931	0
11	20231206	204700	778570283	1931	1931	1931	1931	0
12	20231206	204600	778570283	1931	1931	1931	1931	0
13	20231206	204500	778570283	1931	1931	1931	1931	0
14	20231206	204400	778570283	1931	1931	1931	1931	0
15	20231206	204300	778570283	1931	1931	1931	1931	0
16	20231206	204200	778570283	1931	1931	1931	1931	0
17	20231206	204100	778570283	1931	1931	1931	1931	0
18	20231206	204000	778570283	1931	1931	1931	1931	0
19	20231206	203900	778570283	1931	1931	1931	1931	0
20	20231206	203800	778570283	1931	1931	1931	1931	0
21	20231206	203700	778570283	1931	1931	1931	1931	0
22	20231206	203600	778570283	1931	1931	1931	1931	0
23	20231206	203500	778570283	1931	1931	1931	1931	0
24	20231206	203400	778570283	1931	1931	1931	1931	0
25	20231206	203300	778570283	1931	1931	1931	1931	0
26	20231206	203200	778570283	1931	1931	1931	1931	0
27	20231206	203100	778570283	1931	1931	1931	1931	0
28	20231206	203000	778570283	1931	1931	1931	1931	0
29	20231206	202900	778570283	1931	1931	1931	1931	0
30	20231206	202800	778570283	1931	1931	1931	1931	0
31	20231206	202700	778570283	1931	1931	1931	1931	0
32	20231206	202600	778570283	1931	1931	1931	1931	6215
33	20231206	202500	778570283	1931	1931	1931	1931	0
34	20231206	202400	778570283	1931	1931	1931	1931	0
35	20231206	202300	778570283	1931	1931	1931	1931	0
36	20231206	202200	778570283	1931	1931	1931	1931	0
37	20231206	202100	778570283	1931	1931	1931	1931	0
38	20231206	202000	778570283	1931	1931	1931	1931	0
39	20231206	201900	778570283	1931	1931	1931	1931	0
40	20231206	201800	778570283	1931	1931	1931	1931	0
41	20231206	201700	778570283	1931	1931	1931	1931	0
42	20231206	201600	778570283	1931	1931	1931	1931	0
43	20231206	201500	778570283	1931	1931	1931	1931	0
44	20231206	201400	778570283	1931	1931	1931	1931	0
45	20231206	201300	778570283	1931	1931	1931	1931	0
46	20231206	201200	778570283	1931	1931	1931	1931	0
47	20231206	201100	778570283	1931	1931	1931	1931	0
48	20231206	201000	778570283	1931	1931	1931	1931	0
49	20231206	200900	778570283	1931	1931	1931	1931	0
50	20231206	200800	778570283	1931	1931	1931	1931	0
51	20231206	200700	778570283	1931	1931	1931	1931	0
52	20231206	200600	778570283	1931	1931	1931	1931	0
53	20231206	200500	778570283	1931	1931	1931	1931	0
54	20231206	200400	778570283	1931	1931	1931	1931	0
55	20231206	200300	778570283	1931	1931	1931	1931	0
56	20231206	200200	778570283	1931	1931	1931	1931	0
57	20231206	200100	778570283	1931	1931	1931	1931	0
58	20231206	200000	778570283	1931	1931	1931	1931	0
59	20231206	195900	778570283	1931	1931	1931	1931	0
60	20231206	195800	778570283	1931	1931	1931	1931	0
61	20231206	195700	778570283	1931	1931	1931	1931	0
62	20231206	195600	778570283	1931	1931	1931	1931	6215
63	20231206	195500	778570283	1931	1931	1931	1931	0
64	20231206	195400	778570283	1931	1931	1931	1931	0
65	20231206	195300	778570283	1931	1931	1931	1931	0
66	20231206	195200	778570283	1931	1931	1931	1931	0
67	20231206	195100	778570283	1931	1931	1931	1931	0
68	20231206	195000	778570283	1931	1931	1931	1931	0
69	20231206	194900	778570283	1931	1931	1931	1931	0
70	20231206	194800	778570283	1931	1931	1931	1931	0
71	20231206	194700	778570283	1931	1931	1931	1931	0
72	20231206	194600	778570283	1931	1931	1931	1931	0
73	20231206	194500	778570283	1931	1931	1931	1931	0
74	20231206	194400	778570283	1931	1931	1931	1931	0
75	20231206	194300	778570283	1931	1931	1931	1931	0
76	20231206	194200	778570283	1931	1931	1931	1931	0
77	20231206	194100	778570283	1931	1931	1931	1931	0
78	20231206	194000	778570283	1931	1931	1931	1931	0
79	20231206	193900	778570283	1931	1931	1931	1931	0
80	20231206	193800	778570283	1931	1931	1931	1931	0
81	20231206	193700	778570283	1931	1931	1931	1931	0
82	20231206	193600	778570283	1931	1931	1931	1931	0
83	20231206	193500	778570283	1931	1931	1931	1931	0
84	20231206	193400	778570283	1931	1931	1931	1931	0
85	20231206	193300	778570283	1931	1931	1931	1931	0
86	20231206	193200	778570283	1931	1931	1931	1931	0
87	20231206	193100	778570283	1931	1931	1931	1931	0
88	20231206	193000	778570283	1931	1931	1931	1931	0
89	20231206	192900	778570283	1931	1931	1931	1931	0
90	20231206	192800	778570283	1931	1931	1931	1931	0
91	20231206	192700	778570283	1931	1931	1931	1931	0
92	20231206	192600	778570283	1931	1931	1931	1931	6215
93	20231206	192500	778570283	1931	1931	1931	1931	0
94	20231206	192400	778570283	1931	1931	1931	1931	0
95	20231206	192300	778570283	1931	1931	1931	1931	0
96	20231206	192200	778570283	1931	1931	1931	1931	0
97	20231206	192100	778570283	1931	1931	1931	1931	0
98	20231206	192000	778570283	1931	1931	1931	1931	0
99	20231206	191900	778570283	1931	1931	1931	1931	0
100	20231206	191800	778570283	1931	1931	1931	1931	0
101	20231206	191700	778570283	1931	1931	1931	1931	0
102	20231206	191600	778570283	1931	1931	1931	1931	0
103	20231206	191500	778570283	1931	1931	1931	1931	0
104	20231206	191400	778570283	1931	1931	1931	1931	0
105	20231206	191300	778570283	1931	1931	1931	1931	0
106	20231206	191200	778570283	1931	1931	1931	1931	0
107	20231206	191100	778570283	1931	1931	1931	1931	0
108	20231206	191000	778570283	1931	1931	1931	1931	0
109	20231206	190900	778570283	1931	1931	1931	1931	0
110	20231206	190800	778570283	1931	1931	1931	1931	0
111	20231206	190700	778570283	1931	1931	1931	1931	0
112	20231206	190600	778570283	1931	1931	1931	1931	0
113	20231206	190500	778570283	1931	1931	1931	1931	0
114	20231206	190400	778570283	1931	1931	1931	1931	0
115	20231206	190300	778570283	1931	1931	1931	1931	0
116	20231206	190200	778570283	1931	1931	1931	1931	0
117	20231206	190100	778570283	1931	1931	1931	1931	0
118	20231206	190000	778570283	1931	1931	1931	1931	0
119	20231206	185900	778570283	1931	1931	1931	1931	0
120	20231206	185800	778570283	1931	1931	1931	1931	0
121	20231206	185700	778570283	1931	1931	1931	1931	0
122	20231206	185600	778570283	1931	1931	1931	1931	6215
123	20231206	185500	778570283	1931	1931	1931	1931	0
124	20231206	185400	778570283	1931	1931	1931	1931	0
125	20231206	185300	778570283	1931	1931	1931	1931	0
126	20231206	185200	778570283	1931	1931	1931	1931	0
127	20231206	185100	778570283	1931	1931	1931	1931	0
128	20231206	185000	778570283	1931	1931	1931	1931	0
129	20231206	184900	778570283	1931	1931	1931	1931	0
130	20231206	184800	778570283	1931	1931	1931	1931	0
131	20231206	184700	778570283	1931	1931	1931	1931	0
132	20231206	184600	778570283	1931	1931	1931	1931	0
133	20231206	184500	778570283	1931	1931	1931	1931	0
134	20231206	184400	778570283	1931	1931	1931	1931	0
135	20231206	184300	778570283	1931	1931	1931	1931	0
136	20231206	184200	778570283	1931	1931	1931	1931	0
137	20231206	184100	778570283	1931	1931	1931	1931	0
138	20231206	184000	778570283	1931	1931	1931	1931	0
139	20231206	183900	778570283	1931	1931	1931	1931	0
140	20231206	183800	778570283	1931	1931	1931	1931	0
141	20231206	183700	778570283	1931	1931	1931	1931	0
142	20231206	183600	778570283	1931	1931	1931	1931	0
143	20231206	183500	778570283	1931	1931	1931	1931	0
144	20231206	183400	778570283	1931	1931	1931	1931	0
145	20231206	183300	778570283	1931	1931	1931	1931	0
146	20231206	183200	778570283	1931	1931	1931	1931	0
147	20231206	183100	778570283	1931	1931	1931	1931	0
148	20231206	183000	778570283	1931	1931	1931	1931	0
149	20231206	182900	778570283	1931	1931	1931	1931	0
150	20231206	182800	778570283	1931	1931	1931	1931	0
151	20231206	182700	778570283	1931	1931	1931	1931	0
152	20231206	182600	778570283	1931	1931	1931	1931	6215
153	20231206	182500	778570283	1931	1931	1931	1931	0
154	20231206	182400	778570283	1931	1931	1931	1931	0
155	20231206	182300	778570283	1931	1931	1931	1931	0
156	20231206	182200	778570283	1931	1931	1931	1931	0
157	20231206	182100	778570283	1931	1931	1931	1931	0
158	20231206	182000	778570283	1931	1931	1931	1931	0
159	20231206	181900	778570283	1931	1931	1931	1931	0
160	20231206	181800	778570283	1931	1931	1931	1931	0
161	20231206	181700	778570283	1931	1931	1931	1931	0
162	20231206	181600	778570283	1931	1931	1931	1931	0
163	20231206	181500	778570283	1931	1931	1931	1931	0
164	20231206	181400	778570283	1931	1931	1931	1931	0
165	20231206	181300	778570283	1931	1931	1931	1931	0
166	20231206	181200	778570283	1931	1931	1931	1931	0
167	20231206	181100	778570283	1931	1931	1931	1931	0
168	20231206	181000	778570283	1931	1931	1931	1931	0
169	20231206	180900	778570283	1931	1931	1931	1931	0
170	20231206	180800	778570283	1931	1931	1931	1931	0
171	20231206	180700	778570283	1931	1931	1931	1931	0
172	20231206	180600	778570283	1931	1931	1931	1931	0
173	20231206	180500	778570283	1931	1931	1931	1931	0
174	20231206	180400	778570283	1931	1931	1931	1931	0
175	20231206	180300	778570283	1931	1931	1931	1931	0
176	20231206	180200	778570283	1931	1931	1931	1931	0
177	20231206	180100	778570283	1931	1931	1931	1931	0
178	20231206	180000	778570283	1931	1931	1931	1931	0
179	20231206	175900	778570283	1931	1931	1931	1931	0
180	20231206	175800	778570283	1931	1931	1931	1931	0
181	20231206	175700	778570283	1931	1931	1931	1931	0
182	20231206	175600	778570283	1931	1931	1931	1931	6215
183	20231206	175500	778570283	1931	1931	1931	1931	0
184	20231206	175400	778570283	1931	1931	1931	1931	0
185	20231206	175300	778570283	1931	1931	1931	1931	0
186	20231206	175200	778570283	1931	1931	1931	1931	0
187	20231206	175100	778570283	1931	1931	1931	1931	0
188	20231206	175000	778570283	1931	1931	1931	1931	0
189	20231206	174900	778570283	1931	1931	1931	1931	0
190	20231206	174800	778570283	1931	1931	1931	1931	0
191	20231206	174700	778570283	1931	1931	1931	1931	0
192	20231206	174600	778570283	1931	1931	1931	1931	0
193	20231206	174500	778570283	1931	1931	1931	1931	0
194	20231206	174400	778570283	1931	1931	1931	1931	0
195	20231206	174300	778570283	1931	1931	1931	1931	0
196	20231206	174200	778570283	1931	1931	1931	1931	0
197	20231206	174100	778570283	1931	1931	1931	1931	0
198	20231206	174000	778570283	1931	1931	1931	1931	0
199	20231206	173900	778570283	1931	1931	1931	1931	0
200	20231206	173800	778570283	1931	1931	1931	1931	0
201	20231206	173700	778570283	1931	1931	1931	1931	0
202	20231206	173600	778570283	1931	1931	1931	1931	0
203	20231206	173500	778570283	1931	1931	1931	1931	0
204	20231206	173400	778570283	1931	1931	1931	1931	0
205	20231206	173300	778570283	1931	1931	1931	1931	0
206	20231206	173200	778570283	1931	1931	1931	1931	0
207	20231206	173100	778570283	1931	1931	1931	1931	0
208	20231206	173000	778570283	1931	1931	1931	1931	0
209	20231206	172900	778570283	1931	1931	1931	1931	0
210	20231206	172800	778570283	1931	1931	1931	1931	0
211	20231206	172700	778570283	1931	1931	1931	1931	0
212	20231206	172600	778570283	1931	1931	1931	1931	6215
213	20231206	172500	778570283	1931	1931	1931	1931	0
214	20231206	172400	778570283	1931	1931	1931	1931	0
215	20231206	172300	778570283	1931	1931	1931	1931	0
216	20231206	172200	778570283	1931	1931	1931	1931	0
217	20231206	172100	778570283	1931	1931	1931	1931	0
218	20231206	172000	778570283	1931	1931	1931	1931	0
219	20231206	171900	778570283	1931	1931	1931	1931	0
220	20231206	171800	778570283	1931	1931	1931	1931	0
221	20231206	171700	778570283	1931	1931	1931	1931	0
222	20231206	171600	778570283	1931	1931	1931	1931	0
223	20231206	171500	778570283	1931	1931	1931	1931	0
224	20231206	171400	778570283	1931	1931	1931	1931	0
225	20231206	171300	778570283	1931	1931	1931	1931	0
226	20231206	171200	778570283	1931	1931	1931	1931	0
227	20231206	171100	778570283	1931	1931	1931	1931	0
228	20231206	171000	778570283	1931	1931	1931	1931	0
229	20231206	170900	778570283	1931	1931	1931	1931	0
230	20231206	170800	778570283	1931	1931	1931	1931	0
231	20231206	170700	778570283	1931	1931	1931	1931	0
232	20231206	170600	778570283	1931	1931	1931	1931	0
233	20231206	170500	778570283	1931	1931	1931	1931	0
234	20231206	170400	778570283	1931	1931	1931	1931	0
235	20231206	170300	778570283	1931	1931	1931	1931	0
236	20231206	170200	778570283	1931	1931	1931	1931	0
237	20231206	170100	778570283	1931	1931	1931	1931	0
238	20231206	170000	778570283	1931	1931	1931	1931	0
239	20231206	165900	778570283	1931	1931	1931	1931	0
240	20231206	165800	778570283	1931	1931	1931	1931	0
241	20231206	165700	778570283	1931	1931	1931	1931	0
242	20231206	165600	778570283	1931	1931	1931	1931	6215
243	20231206	165500	778570283	1931	1931	1931	1931	0
244	20231206	165400	778570283	1931	1931	1931	1931	0
245	20231206	165300	778570283	1931	1931	1931	1931	0
246	20231206	165200	778570283	1931	1931	1931	1931	0
247	20231206	165100	778570283	1931	1931	1931	1931	0
248	20231206	165000	778570283	1931	1931	1931	1931	0
249	20231206	164900	778570283	1931	1931	1931	1931	0
250	20231206	164800	778570283	1931	1931	1931	1931	0
251	20231206	164700	778570283	1931	1931	1931	1931	0
252	20231206	164600	778570283	1931	1931	1931	1931	0
253	20231206	164500	778570283	1931	1931	1931	1931	0
254	20231206	164400	778570283	1931	1931	1931	1931	0
255	20231206	164300	778570283	1931	1931	1931	1931	0
256	20231206	164200	778570283	1931	1931	1931	1931	0
257	20231206	164100	778570283	1931	1931	1931	1931	0
258	20231206	164000	778570283	1931	1931	1931	1931	0
259	20231206	163900	778570283	1931	1931	1931	1931	0
260	20231206	163800	778570283	1931	1931	1931	1931	0
261	20231206	163700	778570283	1931	1931	1931	1931	0
262	20231206	163600	778570283	1931	1931	1931	1931	0
263	20231206	163500	778570283	1931	1931	1931	1931	0
264	20231206	163400	778570283	1931	1931	1931	1931	0
265	20231206	163300	778570283	1931	1931	1931	1931	0
266	20231206	163200	778570283	1931	1931	1931	1931	0
267	20231206	163100	778570283	1931	1931	1931	1931	0
268	20231206	163000	778570283	1931	1931	1931	1931	0
269	20231206	162900	778570283	1931	1931	1931	1931	0
270	20231206	162800	778570283	1931	1931	1931	1931	0
271	20231206	162700	778570283	1931	1931	1931	1931	0
272	20231206	162600	778570283	1931	1931	1931	1931	6215
273	20231206	162500	778570283	1931	1931	1931	1931	0
274	20231206	162400	778570283	1931	1931	1931	1931	0
275	20231206	162300	778570283	1931	1931	1931	1931	0
276	20231206	162200	778570283	1931	1931	1931	1931	0
277	20231206	162100	778570283	1931	1931	1931	1931	0
278	20231206	162000	778570283	1931	1931	1931	1931	0
279	20231206	161900	778570283	1931	1931	1931	1931	0
280	20231206	161800	778570283	1931	1931	1931	1931	0
281	20231206	161700	778570283	1931	1931	1931	1931	0
282	20231206	161600	778570283	1931	1931	1931	1931	0
283	20231206	161500	778570283	1931	1931	1931	1931	0
284	20231206	161400	778570283	1931	1931	1931	1931	0
285	20231206	161300	778570283	1931	1931	1931	1931	0
286	20231206	161200	778570283	1931	1931	1931	1931	0
287	20231206	161100	778570283	1931	1931	1931	1931	0
288	20231206	161000	778570283	1931	1931	1931	1931	0
289	20231206	160900	778570283	1931	1931	1931	1931	0
290	20231206	160800	778570283	1931	1931	1931	1931	0
291	20231206	160700	778570283	1931	1931	1931	1931	0
292	20231206	160600	778570283	1931	1931	1931	1931	0
293	20231206	160500	778570283	1931	1931	1931	1931	0
294	20231206	160400	778570283	1931	1931	1931	1931	0
295	20231206	160300	778570283	1931	1931	1931	1931	0
296	20231206	160200	778570283	1931	1931	1931	1931	0
297	20231206	160100	778570283	1931	1931	1931	1931	0
298	20231206	160000	778570283	1931	1931	1931	1931	0
299	20231206	155900	778570283	1931	1931	1931	1931	0
300	20231206	155800	778570283	1931	1931	1931	1931	0
301	20231206	155700	778570283	1931	1931	1931	1931	0
302	20231206	155600	778570283	1931	1931	1931	1931	6215
303	20231206	155500	778570283	1931	1931	1931	1931	0
304	20231206	155400	778570283	1931	1931	1931	1931	0
305	20231206	155300	778570283	1931	1931	1931	1931	0
306	20231206	155200	778570283	1931	1931	1931	1931	0
307	20231206	155100	778570283	1931	1931	1931	1931	0
308	20231206	155000	778570283	1931	1931	1931	1931	0
309	20231206	154900	778570283	1931	1931	1931	1931	0
310	20231206	154800	778570283	1931	1931	1931	1931	0
311	20231206	154700	778570283	1931	1931	1931	1931	0
312	20231206	154600	778570283	1931	1931	1931	1931	0
313	20231206	154500	778570283	1931	1931	1931	1931	0
314	20231206	154400	778570283	1931	1931	1931	1931	0
315	20231206	154300	778570283	1931	1931	1931	1931	0
316	20231206	154200	778570283	1931	1931	1931	1931	0
317	20231206	154100	778570283	1931	1931	1931	1931	0
318	20231206	154000	778570283	1931	1931	1931	1931	0
319	20231206	153900	778570283	1931	1931	1931	1931	0
320	20231206	153800	778570283	1931	1931	1931	1931	0
321	20231206	153700	778570283	1931	1931	1931	1931	0
322	20231206	153600	778570283	1931	1931	1931	1931	0
323	20231206	153500	778570283	1931	1931	1931	1931	0
324	20231206	153400	778570283	1931	1931	1931	1931	0
325	20231206	153300	778570283	1931	1931	1931	1931	0
326	20231206	153200	778570283	1931	1931	1931	1931	0
327	20231206	153100	778570283	1931	1931	1931	1931	0
328	20231206	153000	778570283	1931	1931	1931	1931	6215
329	20231206	152900	766569118	1931	1931	1931	1931	0
330	20231206	152800	766569118	1931	1931	1931	1931	0
331	20231206	152700	766569118	1931	1931	1931	1931	0
332	20231206	152600	766569118	1931	1931	1931	1931	0
333	20231206	152500	766569118	1931	1931	1931	1931	0
334	20231206	152400	766569118	1931	1931	1931	1931	0
335	20231206	152300	766569118	1931	1931	1931	1931	0
336	20231206	152200	766569118	1931	1931	1931	1931	0
337	20231206	152100	766569118	1931	1931	1931	1931	0
338	20231206	152000	766569118	1931	1931	1931	1931	0
339	20231206	151900	766569118	1931	1932	1932	1931	521
340	20231206	151800	765562752	1932	1931	1932	1931	1613
341	20231206	151700	762447986	1931	1928	1931	1928	3267
342	20231206	151600	756140851	1929	1928	1929	1928	113
343	20231206	151500	755922982	1929	1928	1929	1927	71
344	20231206	151400	755786152	1928	1928	1928	1928	3
345	20231206	151300	755780368	1931	1931	1931	1931	0
346	20231206	151200	755780368	1931	1931	1931	1926	7
347	20231206	151100	755766856	1931	1931	1931	1922	611
348	20231206	151000	754591708	1931	1931	1931	1931	3
349	20231206	150900	754585915	1931	1931	1931	1929	1000
350	20231206	150800	752654917	1932	1932	1932	1932	0
351	20231206	150700	752654917	1932	1932	1932	1932	2
352	20231206	150600	752651053	1932	1932	1932	1925	17
353	20231206	150500	752618272	1925	1933	1933	1925	313
354	20231206	150400	752013259	1933	1932	1934	1922	5883
355	20231206	150300	740679754	1932	1925	1932	1925	953
356	20231206	150200	738841748	1926	1927	1927	1926	1581
357	20231206	150100	735796673	1929	1929	1929	1929	3
358	20231206	150000	735790886	1932	1929	1932	1929	16
359	20231206	145900	735760016	1929	1932	1932	1929	8
360	20231206	145800	735744578	1933	1932	1933	1932	2016
361	20231206	145700	731848206	1932	1931	1932	1931	1002
362	20231206	145600	729913342	1933	1930	1933	1930	1524
363	20231206	145500	726969678	1930	1928	1930	1928	1265
364	20231206	145400	724529233	1928	1925	1928	1925	89
365	20231206	145300	724357878	1925	1923	1926	1922	1115
366	20231206	145200	722212904	1926	1926	1926	1926	1
367	20231206	145100	722210978	1923	1926	1926	1923	327
368	20231206	145000	721581917	1926	1926	1926	1926	3
369	20231206	144900	721576139	1926	1926	1926	1926	3
370	20231206	144800	721570361	1926	1923	1926	1923	306
371	20231206	144700	720981719	1923	1923	1924	1923	94
372	20231206	144600	720800953	1923	1925	1925	1923	122
373	20231206	144500	720566304	1923	1923	1923	1923	0
374	20231206	144400	720566304	1923	1923	1923	1923	0
375	20231206	144300	720566304	1923	1923	1923	1923	0
376	20231206	144200	720566304	1923	1923	1923	1923	261
377	20231206	144100	720064401	1923	1923	1923	1923	134
378	20231206	144000	719806719	1926	1926	1926	1926	0
379	20231206	143900	719806719	1926	1926	1926	1926	50
380	20231206	143800	719710419	1926	1926	1926	1926	0
381	20231206	143700	719710419	1926	1926	1926	1926	0
382	20231206	143600	719710419	1926	1926	1926	1926	0
383	20231206	143500	719710419	1926	1926	1926	1926	0
384	20231206	143400	719710419	1926	1926	1926	1926	106
385	20231206	143300	719506263	1926	1926	1926	1926	913
386	20231206	143200	717747825	1926	1926	1926	1926	2
387	20231206	143100	717743973	1922	1922	1922	1922	0
388	20231206	143000	717743973	1922	1922	1922	1922	0
389	20231206	142900	717743973	1922	1922	1922	1922	0
390	20231206	142800	717743973	1922	1922	1922	1922	0
391	20231206	142700	717743973	1922	1922	1922	1922	0
392	20231206	142600	717743973	1922	1922	1922	1922	5130
393	20231206	142500	707884113	1922	1922	1922	1922	800
394	20231206	142400	706346513	1926	1922	1926	1922	1203
395	20231206	142300	704034335	1922	1922	1922	1922	55
396	20231206	142200	703928625	1927	1927	1927	1927	0
397	20231206	142100	703928625	1927	1927	1927	1927	0
398	20231206	142000	703928625	1927	1928	1928	1927	251
399	20231206	141900	703444945	1920	1921	1929	1920	1125
400	20231206	141800	701284675	1921	1922	1929	1921	1156
401	20231206	141700	699063556	1930	1921	1930	1921	26
402	20231206	141600	699013412	1925	1925	1925	1925	335
403	20231206	141500	698368537	1921	1921	1921	1921	123
404	20231206	141400	698132254	1930	1930	1930	1930	0
405	20231206	141300	698132254	1930	1930	1930	1930	0
406	20231206	141200	698132254	1930	1930	1930	1930	0
407	20231206	141100	698132254	1930	1921	1930	1921	77
408	20231206	141000	697984319	1921	1922	1922	1921	2500
409	20231206	140900	693180690	1930	1926	1930	1926	7
410	20231206	140800	693167192	1926	1925	1926	1925	981
411	20231206	140700	691278567	1926	1926	1930	1926	1923
412	20231206	140600	687574861	1926	1930	1930	1926	31
413	20231206	140500	687515035	1932	1932	1932	1932	0
414	20231206	140400	687515035	1932	1932	1932	1932	4
415	20231206	140300	687507307	1932	1932	1932	1932	0
416	20231206	140200	687507307	1932	1932	1932	1932	0
417	20231206	140100	687507307	1932	1929	1932	1922	260
418	20231206	140000	687007368	1929	1929	1933	1929	506
419	20231206	135900	686031139	1922	1928	1928	1922	100
420	20231206	135800	685838827	1933	1927	1933	1927	569
421	20231206	135700	684740041	1932	1932	1932	1932	0
422	20231206	135600	684740041	1932	1932	1932	1932	3
423	20231206	135500	684734245	1931	1930	1931	1930	10
424	20231206	135400	684714944	1930	1930	1930	1930	30
425	20231206	135300	684657044	1932	1931	1932	1931	12
426	20231206	135200	684633870	1932	1932	1932	1932	0
427	20231206	135100	684633870	1932	1931	1932	1931	214
428	20231206	135000	684220433	1931	1930	1931	1930	2189
429	20231206	134900	679993663	1930	1930	1930	1930	2
430	20231206	134800	679989803	1931	1931	1931	1931	0
431	20231206	134700	679989803	1931	1931	1931	1931	1
432	20231206	134600	679987872	1931	1931	1931	1931	51
433	20231206	134500	679889391	1931	1931	1931	1931	0
434	20231206	134400	679889391	1931	1931	1931	1931	0
435	20231206	134300	679889391	1931	1928	1931	1928	4220
436	20231206	134200	671746400	1928	1927	1928	1927	250
437	20231206	134100	671264648	1927	1925	1927	1925	1619
438	20231206	134000	668148067	1925	1925	1925	1925	3
439	20231206	133900	668142292	1919	1919	1919	1919	214
440	20231206	133800	667731626	1925	1925	1925	1925	0
441	20231206	133700	667731626	1925	1924	1925	1924	1946
442	20231206	133600	663986838	1919	1922	1922	1919	275
443	20231206	133500	663458513	1922	1922	1922	1922	600
444	20231206	133400	662305313	1924	1924	1924	1924	0
445	20231206	133300	662305313	1924	1924	1924	1924	40
446	20231206	133200	662228353	1924	1922	1924	1922	2328
447	20231206	133100	657752824	1919	1919	1919	1919	10
448	20231206	133000	657733634	1922	1922	1922	1919	265
449	20231206	132900	657225084	1919	1919	1919	1919	120
450	20231206	132800	656994804	1923	1923	1923	1923	0
451	20231206	132700	656994804	1923	1923	1923	1923	0
452	20231206	132600	656994804	1923	1923	1923	1923	3
453	20231206	132500	656989035	1919	1919	1923	1919	148
454	20231206	132400	656704963	1923	1923	1923	1923	0
455	20231206	132300	656704963	1923	1923	1923	1923	0
456	20231206	132200	656704963	1923	1919	1923	1918	788
457	20231206	132100	655193012	1924	1919	1924	1919	115
458	20231206	132000	654972317	1924	1924	1924	1924	0
459	20231206	131900	654972317	1924	1924	1924	1924	0
460	20231206	131800	654972317	1924	1924	1924	1924	520
461	20231206	131700	653971837	1924	1924	1924	1924	3
462	20231206	131600	653966065	1919	1924	1924	1919	122
463	20231206	131500	653731937	1919	1919	1919	1919	2
464	20231206	131400	653728099	1924	1924	1924	1924	0
465	20231206	131300	653728099	1924	1924	1924	1924	0
466	20231206	131200	653728099	1924	1924	1924	1924	0
467	20231206	131100	653728099	1924	1924	1924	1924	0
468	20231206	131000	653728099	1924	1924	1924	1924	0
469	20231206	130900	653728099	1924	1924	1924	1924	0
470	20231206	130800	653728099	1924	1924	1924	1924	0
471	20231206	130700	653728099	1924	1920	1924	1919	132
472	20231206	130600	653474758	1919	1919	1919	1919	2425
473	20231206	130500	648821183	1919	1919	1919	1918	990
474	20231206	130400	646921823	1919	1919	1919	1919	1132
475	20231206	130300	644749515	1924	1924	1924	1924	1
476	20231206	130200	644747591	1920	1924	1924	1920	444
477	20231206	130100	643895103	1920	1920	1920	1920	0
478	20231206	130000	643895103	1920	1920	1920	1920	0
479	20231206	125900	643895103	1920	1920	1920	1920	289
480	20231206	125800	643340223	1920	1925	1925	1920	1535
481	20231206	125700	640393013	1920	1920	1926	1920	6018
482	20231206	125600	628833831	1920	1920	1920	1920	0
483	20231206	125500	628833831	1920	1920	1920	1920	36
484	20231206	125400	628764711	1920	1921	1921	1920	800
485	20231206	125300	627228407	1921	1921	1921	1921	486
486	20231206	125200	626294801	1927	1921	1927	1921	110
487	20231206	125100	626083485	1928	1928	1928	1928	0
488	20231206	125000	626083485	1928	1928	1928	1928	0
489	20231206	124900	626083485	1928	1920	1928	1920	1159
490	20231206	124800	623858157	1920	1922	1922	1920	2000
491	20231206	124700	620016724	1930	1930	1930	1930	0
492	20231206	124600	620016724	1930	1930	1930	1930	0
493	20231206	124500	620016724	1930	1930	1930	1930	0
494	20231206	124400	620016724	1930	1930	1930	1930	0
495	20231206	124300	620016724	1930	1927	1930	1921	557
496	20231206	124200	618943277	1927	1926	1927	1921	1029
497	20231206	124100	616961535	1921	1925	1925	1921	20
498	20231206	124000	616923108	1927	1922	1927	1922	1001
499	20231206	123900	614996847	1922	1924	1924	1922	3
500	20231206	123800	614991078	1926	1924	1926	1921	330
501	20231206	123700	614356816	1921	1921	1921	1921	688
502	20231206	123600	613035168	1924	1921	1924	1921	240
503	20231206	123500	612574119	1921	1921	1921	1921	0
504	20231206	123400	612574119	1921	1922	1922	1921	2100
505	20231206	123300	608539042	1922	1924	1924	1922	262
506	20231206	123200	608035196	1924	1924	1924	1924	0
507	20231206	123100	608035196	1924	1922	1924	1922	9
508	20231206	123000	608017884	1924	1924	1924	1924	0
509	20231206	122900	608017884	1924	1924	1924	1924	3
510	20231206	122800	608012112	1923	1923	1923	1921	1063
511	20231206	122700	605968025	1921	1923	1923	1921	378
512	20231206	122600	605241504	1921	1922	1923	1921	1401
513	20231206	122500	602548630	1923	1923	1923	1922	948
514	20231206	122400	600726384	1922	1924	1924	1922	3295
515	20231206	122300	594389930	1923	1926	1926	1923	1406
516	20231206	122200	591684567	1924	1925	1926	1922	703
517	20231206	122100	590331978	1922	1922	1928	1920	4948
518	20231206	122000	580819644	1928	1930	1930	1922	7930
519	20231206	121900	565534493	1929	1934	1934	1929	2147
520	20231206	121800	561389914	1931	1934	1934	1931	1884
521	20231206	121700	557750885	1932	1936	1936	1932	1451
522	20231206	121600	554943345	1934	1936	1936	1934	389
523	20231206	121500	554190619	1934	1936	1937	1934	2351
524	20231206	121400	549640674	1937	1938	1938	1936	492
525	20231206	121300	548687879	1937	1935	1938	1935	1641
526	20231206	121200	545509877	1935	1935	1936	1934	1541
527	20231206	121100	542528636	1934	1936	1936	1933	4020
528	20231206	121000	534752282	1935	1936	1937	1933	1275
529	20231206	120900	532284177	1937	1936	1938	1936	3119
530	20231206	120800	526242006	1937	1936	1937	1933	4696
531	20231206	120700	517147455	1937	1934	1937	1932	3517
532	20231206	120600	510339888	1933	1937	1937	1933	2244
533	20231206	120500	505997142	1936	1936	1937	1935	3150
534	20231206	120400	499898619	1935	1935	1936	1934	2821
535	20231206	120300	494440513	1936	1931	1936	1930	6875
536	20231206	120200	481143009	1934	1934	1936	1930	402
537	20231206	120100	480366245	1930	1934	1935	1929	6840
538	20231206	120000	467138241	1935	1929	1935	1929	4082
539	20231206	115900	459248848	1933	1932	1934	1929	839
540	20231206	115800	457627457	1932	1932	1932	1932	234
541	20231206	115700	457175369	1932	1932	1932	1931	861
542	20231206	115600	455511937	1931	1929	1931	1929	1536
543	20231206	115500	452547185	1929	1929	1931	1929	4239
544	20231206	115400	444368513	1928	1927	1928	1927	987
545	20231206	115300	442466307	1928	1928	1928	1928	6
546	20231206	115200	442454739	1927	1928	1928	1927	1209
547	20231206	115100	440123797	1928	1927	1928	1927	823
548	20231206	115000	438537779	1927	1926	1927	1926	930
549	20231206	114900	436746199	1926	1926	1926	1926	3
550	20231206	114800	436740421	1926	1922	1927	1922	243
551	20231206	114700	436272821	1922	1922	1922	1922	1
552	20231206	114600	436270899	1927	1927	1927	1927	0
553	20231206	114500	436270899	1927	1927	1927	1927	35
554	20231206	114400	436203454	1927	1927	1927	1927	0
555	20231206	114300	436203454	1927	1927	1927	1927	300
556	20231206	114200	435625354	1927	1927	1927	1927	430
557	20231206	114100	434796744	1927	1927	1927	1927	0
558	20231206	114000	434796744	1927	1927	1927	1927	0
559	20231206	113900	434796744	1927	1921	1927	1921	267
560	20231206	113800	434282877	1927	1927	1927	1927	1
561	20231206	113700	434280950	1928	1928	1928	1928	0
562	20231206	113600	434280950	1928	1928	1928	1928	0
563	20231206	113500	434280950	1928	1928	1928	1921	1589
564	20231206	113400	431228453	1926	1926	1926	1926	117
565	20231206	113300	431003111	1926	1926	1926	1926	12
566	20231206	113200	430979999	1926	1928	1928	1926	102
567	20231206	113100	430783539	1928	1929	1929	1926	230
568	20231206	113000	430339945	1929	1928	1929	1928	2656
569	20231206	112900	425217077	1928	1928	1928	1928	1017
570	20231206	112800	423256301	1928	1925	1928	1925	3215
571	20231206	112700	417062257	1926	1924	1926	1924	337
572	20231206	112600	416413845	1924	1924	1924	1924	3
573	20231206	112500	416408073	1918	1918	1925	1918	1125
574	20231206	112400	414250302	1926	1926	1926	1926	50
575	20231206	112300	414154002	1926	1922	1926	1918	66
576	20231206	112200	414027216	1926	1926	1926	1922	275
577	20231206	112100	413498018	1926	1926	1926	1926	52
578	20231206	112000	413397866	1926	1926	1926	1926	59
579	20231206	111900	413284232	1926	1922	1926	1922	245
580	20231206	111800	412813166	1922	1922	1922	1922	116
581	20231206	111700	412590214	1926	1926	1926	1926	581
582	20231206	111600	411471208	1926	1926	1926	1926	0
583	20231206	111500	411471208	1926	1923	1926	1923	91
584	20231206	111400	411296206	1926	1924	1926	1924	43
585	20231206	111300	411213470	1926	1926	1926	1926	0
586	20231206	111200	411213470	1926	1926	1926	1926	0
587	20231206	111100	411213470	1926	1925	1926	1924	231
588	20231206	111000	410769012	1926	1925	1926	1925	103
589	20231206	110900	410570734	1926	1926	1926	1926	3
590	20231206	110800	410564956	1924	1924	1924	1924	424
591	20231206	110700	409749180	1924	1924	1924	1924	1
592	20231206	110600	409747256	1924	1924	1924	1924	0
593	20231206	110500	409747256	1924	1924	1924	1924	0
594	20231206	110400	409747256	1924	1924	1924	1924	0
595	20231206	110300	409747256	1924	1923	1926	1913	337
596	20231206	110200	409100600	1926	1926	1926	1926	0
597	20231206	110100	409100600	1926	1925	1926	1925	508
598	20231206	110000	408122696	1925	1925	1925	1925	0
599	20231206	105900	408122696	1925	1924	1925	1924	34
600	20231206	105800	408057273	1924	1923	1924	1923	32
601	20231206	105700	407995733	1921	1921	1921	1921	813
602	20231206	105600	406433960	1921	1921	1921	1921	0
603	20231206	105500	406433960	1921	1922	1922	1913	2192
604	20231206	105400	402225225	1923	1921	1923	1921	203
605	20231206	105300	401835256	1922	1921	1922	1921	980
606	20231206	105200	399952646	1921	1921	1921	1921	0
607	20231206	105100	399952646	1921	1920	1921	1920	3057
608	20231206	105000	394083203	1920	1920	1920	1920	20
609	20231206	104900	394044803	1920	1920	1920	1917	1110
610	20231206	104800	391913963	1920	1920	1920	1920	0
611	20231206	104700	391913963	1920	1920	1920	1920	500
612	20231206	104600	390953963	1920	1913	1920	1913	5663
613	20231206	104500	380119438	1920	1920	1920	1920	2
614	20231206	104400	380115598	1914	1914	1914	1914	1402
615	20231206	104300	377432170	1920	1920	1920	1920	4
616	20231206	104200	377424490	1920	1920	1920	1920	50
617	20231206	104100	377328490	1920	1920	1920	1920	0
618	20231206	104000	377328490	1920	1920	1920	1920	0
619	20231206	103900	377328490	1920	1919	1920	1919	1010
620	20231206	103800	375389300	1920	1920	1920	1913	383
621	20231206	103700	374656600	1921	1921	1921	1921	0
622	20231206	103600	374656600	1921	1917	1921	1917	372
623	20231206	103500	373942861	1916	1916	1916	1916	189
624	20231206	103400	373580737	1916	1916	1916	1916	0
625	20231206	103300	373580737	1916	1916	1916	1916	0
626	20231206	103200	373580737	1916	1917	1917	1916	11
627	20231206	103100	373559651	1917	1917	1917	1917	0
628	20231206	103000	373559651	1917	1917	1917	1917	2
629	20231206	102900	373555817	1916	1914	1916	1914	354
630	20231206	102800	372878092	1913	1911	1913	1911	1810
631	20231206	102700	369417722	1911	1910	1911	1910	78
632	20231206	102600	369268741	1911	1911	1911	1911	269
633	20231206	102500	368754682	1912	1912	1912	1912	1
634	20231206	102400	368752770	1912	1912	1912	1912	504
635	20231206	102300	367789122	1912	1912	1912	1912	12
636	20231206	102200	367766178	1908	1912	1912	1908	331
637	20231206	102100	367133820	1912	1912	1912	1912	450
638	20231206	102000	366273420	1908	1908	1908	1908	105
639	20231206	101900	366073080	1908	1908	1908	1908	90
640	20231206	101800	365901360	1908	1913	1913	1908	110
641	20231206	101700	365691470	1909	1912	1913	1909	24
642	20231206	101600	365645640	1912	1912	1912	1912	10
643	20231206	101500	365626520	1912	1912	1912	1912	0
644	20231206	101400	365626520	1912	1912	1912	1912	1
645	20231206	101300	365624608	1912	1911	1912	1911	29
646	20231206	101200	365569186	1911	1907	1911	1907	498
647	20231206	101100	364618800	1910	1910	1910	1910	100
648	20231206	101000	364427800	1910	1910	1910	1910	1004
649	20231206	100900	362510160	1910	1906	1910	1906	2503
650	20231206	100800	357738230	1906	1907	1907	1906	760
651	20231206	100700	356289537	1907	1910	1910	1907	131
652	20231206	100600	356039705	1910	1910	1910	1910	4
653	20231206	100500	356032065	1907	1907	1907	1907	191
654	20231206	100400	355667828	1910	1908	1910	1907	19
655	20231206	100300	355631566	1910	1908	1910	1907	1829
656	20231206	100200	352143056	1908	1908	1908	1908	310
657	20231206	100100	351551576	1909	1909	1909	1909	2
658	20231206	100000	351547758	1909	1910	1910	1909	1520
659	20231206	095900	348645451	1909	1909	1909	1909	100
660	20231206	095800	348454551	1909	1911	1911	1909	111
661	20231206	095700	348242534	1909	1909	1909	1909	113
662	20231206	095600	348026817	1908	1908	1908	1908	396
663	20231206	095500	347271249	1908	1908	1908	1908	294
664	20231206	095400	346710297	1908	1908	1908	1908	183
665	20231206	095300	346361133	1909	1909	1910	1909	2788
666	20231206	095200	341038621	1909	1910	1910	1909	1327
667	20231206	095100	338505367	1910	1911	1911	1909	4489
668	20231206	095000	329931315	1911	1911	1911	1911	836
669	20231206	094900	328333719	1913	1913	1913	1913	137
670	20231206	094800	328071638	1913	1913	1914	1911	2197
671	20231206	094700	323871685	1913	1913	1913	1913	85
672	20231206	094600	323709080	1915	1914	1915	1912	12
673	20231206	094500	323686113	1913	1914	1914	1913	2264
674	20231206	094400	319354924	1916	1917	1917	1916	1666
675	20231206	094300	316161868	1916	1913	1916	1913	1302
676	20231206	094200	313667536	1913	1916	1916	1913	2674
677	20231206	094100	308547228	1915	1916	1916	1912	5784
678	20231206	094000	297472317	1916	1917	1918	1916	3244
679	20231206	093900	291252055	1917	1917	1920	1917	452
680	20231206	093800	290385515	1916	1918	1918	1916	482
681	20231206	093700	289461249	1928	1916	1928	1916	1907
682	20231206	093600	285803356	1915	1929	1929	1915	7978
683	20231206	093500	270467339	1929	1931	1932	1929	6255
684	20231206	093400	258393121	1932	1936	1936	1932	2801
685	20231206	093300	252975221	1936	1938	1938	1936	1346
686	20231206	093200	250367979	1937	1939	1939	1936	2147
687	20231206	093100	246208438	1939	1945	1945	1939	2383
688	20231206	093000	241581539	1945	1943	1947	1942	2529
689	20231206	092900	236664921	1946	1946	1946	1943	250
690	20231206	092800	236178490	1944	1946	1948	1944	2092
691	20231206	092700	232107635	1946	1947	1948	1942	7736
692	20231206	092600	217052256	1947	1948	1948	1942	3419
693	20231206	092500	210408810	1948	1947	1949	1942	6359
694	20231206	092400	198023459	1946	1936	1946	1932	23679
695	20231206	092300	152105583	1936	1926	1936	1921	18082
696	20231206	092200	117333891	1932	1932	1941	1923	17486
697	20231206	092100	83506380	1932	1924	1935	1924	13268
698	20231206	092000	57914669	1925	1924	1925	1924	4663
699	20231206	091900	48942553	1924	1912	1924	1912	8445
700	20231206	091800	32751995	1912	1909	1912	1909	2286
701	20231206	091700	28384460	1909	1906	1909	1906	583
702	20231206	091600	27272361	1906	1901	1906	1900	6408
703	20231206	091500	15071661	1902	1900	1902	1900	432
704	20231206	091400	14250380	1900	1898	1900	1898	648
705	20231206	091300	13020430	1896	1899	1899	1896	331
706	20231206	091200	12392203	1900	1904	1904	1900	220
707	20231206	091100	11973755	1904	1904	1904	1900	540
708	20231206	091000	10946065	1904	1903	1904	1902	223
709	20231206	090900	10521752	1904	1904	1904	1903	47
710	20231206	090800	10432299	1905	1905	1905	1905	34
711	20231206	090700	10367529	1905	1901	1905	1901	2748
712	20231206	090600	5133989	1901	1900	1901	1900	29
713	20231206	090500	5078885	1900	1897	1900	1897	1354
714	20231206	090400	2509768	1896	1891	1897	1891	505
715	20231206	090300	1553346	1891	1889	1891	1889	123
716	20231206	090200	1320848	1888	1888	1888	1888	271
717	20231206	090100	809200	1888	1886	1889	1886	270
718	20231206	090000	299309	1885	1881	1885	1881	159