KissMeData/060240/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	193800	612675900	1923	1923	1923	1923	2379
3	20231205	193700	612675900	1923	1923	1923	1923	0
4	20231205	193600	612675900	1923	1923	1923	1923	0
5	20231205	193500	612675900	1923	1923	1923	1923	0
6	20231205	193400	612675900	1923	1923	1923	1923	0
7	20231205	193300	612675900	1923	1923	1923	1923	0
8	20231205	193200	612675900	1923	1923	1923	1923	0
9	20231205	193100	612675900	1923	1923	1923	1923	0
10	20231205	193000	612675900	1923	1923	1923	1923	0
11	20231205	192900	612675900	1923	1923	1923	1923	0
12	20231205	192800	612675900	1923	1923	1923	1923	0
13	20231205	192700	612675900	1923	1923	1923	1923	0
14	20231205	192600	612675900	1923	1923	1923	1923	0
15	20231205	192500	612675900	1923	1923	1923	1923	0
16	20231205	192400	612675900	1923	1923	1923	1923	0
17	20231205	192300	612675900	1923	1923	1923	1923	0
18	20231205	192200	612675900	1923	1923	1923	1923	0
19	20231205	192100	612675900	1923	1923	1923	1923	0
20	20231205	192000	612675900	1923	1923	1923	1923	0
21	20231205	191900	612675900	1923	1923	1923	1923	0
22	20231205	191800	612675900	1923	1923	1923	1923	0
23	20231205	191700	612675900	1923	1923	1923	1923	0
24	20231205	191600	612675900	1923	1923	1923	1923	0
25	20231205	191500	612675900	1923	1923	1923	1923	0
26	20231205	191400	612675900	1923	1923	1923	1923	0
27	20231205	191300	612675900	1923	1923	1923	1923	0
28	20231205	191200	612675900	1923	1923	1923	1923	0
29	20231205	191100	612675900	1923	1923	1923	1923	0
30	20231205	191000	612675900	1923	1923	1923	1923	0
31	20231205	190900	612675900	1923	1923	1923	1923	0
32	20231205	190800	612675900	1923	1923	1923	1923	2379
33	20231205	190700	612675900	1923	1923	1923	1923	0
34	20231205	190600	612675900	1923	1923	1923	1923	0
35	20231205	190500	612675900	1923	1923	1923	1923	0
36	20231205	190400	612675900	1923	1923	1923	1923	0
37	20231205	190300	612675900	1923	1923	1923	1923	0
38	20231205	190200	612675900	1923	1923	1923	1923	0
39	20231205	190100	612675900	1923	1923	1923	1923	0
40	20231205	190000	612675900	1923	1923	1923	1923	0
41	20231205	185900	612675900	1923	1923	1923	1923	0
42	20231205	185800	612675900	1923	1923	1923	1923	0
43	20231205	185700	612675900	1923	1923	1923	1923	0
44	20231205	185600	612675900	1923	1923	1923	1923	0
45	20231205	185500	612675900	1923	1923	1923	1923	0
46	20231205	185400	612675900	1923	1923	1923	1923	0
47	20231205	185300	612675900	1923	1923	1923	1923	0
48	20231205	185200	612675900	1923	1923	1923	1923	0
49	20231205	185100	612675900	1923	1923	1923	1923	0
50	20231205	185000	612675900	1923	1923	1923	1923	0
51	20231205	184900	612675900	1923	1923	1923	1923	0
52	20231205	184800	612675900	1923	1923	1923	1923	0
53	20231205	184700	612675900	1923	1923	1923	1923	0
54	20231205	184600	612675900	1923	1923	1923	1923	0
55	20231205	184500	612675900	1923	1923	1923	1923	0
56	20231205	184400	612675900	1923	1923	1923	1923	0
57	20231205	184300	612675900	1923	1923	1923	1923	0
58	20231205	184200	612675900	1923	1923	1923	1923	0
59	20231205	184100	612675900	1923	1923	1923	1923	0
60	20231205	184000	612675900	1923	1923	1923	1923	0
61	20231205	183900	612675900	1923	1923	1923	1923	0
62	20231205	183800	612675900	1923	1923	1923	1923	2379
63	20231205	183700	612675900	1923	1923	1923	1923	0
64	20231205	183600	612675900	1923	1923	1923	1923	0
65	20231205	183500	612675900	1923	1923	1923	1923	0
66	20231205	183400	612675900	1923	1923	1923	1923	0
67	20231205	183300	612675900	1923	1923	1923	1923	0
68	20231205	183200	612675900	1923	1923	1923	1923	0
69	20231205	183100	612675900	1923	1923	1923	1923	0
70	20231205	183000	612675900	1923	1923	1923	1923	0
71	20231205	182900	612675900	1923	1923	1923	1923	0
72	20231205	182800	612675900	1923	1923	1923	1923	0
73	20231205	182700	612675900	1923	1923	1923	1923	0
74	20231205	182600	612675900	1923	1923	1923	1923	0
75	20231205	182500	612675900	1923	1923	1923	1923	0
76	20231205	182400	612675900	1923	1923	1923	1923	0
77	20231205	182300	612675900	1923	1923	1923	1923	0
78	20231205	182200	612675900	1923	1923	1923	1923	0
79	20231205	182100	612675900	1923	1923	1923	1923	0
80	20231205	182000	612675900	1923	1923	1923	1923	0
81	20231205	181900	612675900	1923	1923	1923	1923	0
82	20231205	181800	612675900	1923	1923	1923	1923	0
83	20231205	181700	612675900	1923	1923	1923	1923	0
84	20231205	181600	612675900	1923	1923	1923	1923	0
85	20231205	181500	612675900	1923	1923	1923	1923	0
86	20231205	181400	612675900	1923	1923	1923	1923	0
87	20231205	181300	612675900	1923	1923	1923	1923	0
88	20231205	181200	612675900	1923	1923	1923	1923	0
89	20231205	181100	612675900	1923	1923	1923	1923	0
90	20231205	181000	612675900	1923	1923	1923	1923	0
91	20231205	180900	612675900	1923	1923	1923	1923	0
92	20231205	180800	612675900	1923	1923	1923	1923	2379
93	20231205	180700	612675900	1923	1923	1923	1923	0
94	20231205	180600	612675900	1923	1923	1923	1923	0
95	20231205	180500	612675900	1923	1923	1923	1923	0
96	20231205	180400	612675900	1923	1923	1923	1923	0
97	20231205	180300	612675900	1923	1923	1923	1923	0
98	20231205	180200	612675900	1923	1923	1923	1923	0
99	20231205	180100	612675900	1923	1923	1923	1923	0
100	20231205	180000	612675900	1923	1923	1923	1923	0
101	20231205	175900	612675900	1923	1923	1923	1923	0
102	20231205	175800	612675900	1923	1923	1923	1923	0
103	20231205	175700	612675900	1923	1923	1923	1923	0
104	20231205	175600	612675900	1923	1923	1923	1923	0
105	20231205	175500	612675900	1923	1923	1923	1923	0
106	20231205	175400	612675900	1923	1923	1923	1923	0
107	20231205	175300	612675900	1923	1923	1923	1923	0
108	20231205	175200	612675900	1923	1923	1923	1923	0
109	20231205	175100	612675900	1923	1923	1923	1923	0
110	20231205	175000	612675900	1923	1923	1923	1923	0
111	20231205	174900	612675900	1923	1923	1923	1923	0
112	20231205	174800	612675900	1923	1923	1923	1923	0
113	20231205	174700	612675900	1923	1923	1923	1923	0
114	20231205	174600	612675900	1923	1923	1923	1923	0
115	20231205	174500	612675900	1923	1923	1923	1923	0
116	20231205	174400	612675900	1923	1923	1923	1923	0
117	20231205	174300	612675900	1923	1923	1923	1923	0
118	20231205	174200	612675900	1923	1923	1923	1923	0
119	20231205	174100	612675900	1923	1923	1923	1923	0
120	20231205	174000	612675900	1923	1923	1923	1923	0
121	20231205	173900	612675900	1923	1923	1923	1923	0
122	20231205	173800	612675900	1923	1923	1923	1923	2379
123	20231205	173700	612675900	1923	1923	1923	1923	0
124	20231205	173600	612675900	1923	1923	1923	1923	0
125	20231205	173500	612675900	1923	1923	1923	1923	0
126	20231205	173400	612675900	1923	1923	1923	1923	0
127	20231205	173300	612675900	1923	1923	1923	1923	0
128	20231205	173200	612675900	1923	1923	1923	1923	0
129	20231205	173100	612675900	1923	1923	1923	1923	0
130	20231205	173000	612675900	1923	1923	1923	1923	0
131	20231205	172900	612675900	1923	1923	1923	1923	0
132	20231205	172800	612675900	1923	1923	1923	1923	0
133	20231205	172700	612675900	1923	1923	1923	1923	0
134	20231205	172600	612675900	1923	1923	1923	1923	0
135	20231205	172500	612675900	1923	1923	1923	1923	0
136	20231205	172400	612675900	1923	1923	1923	1923	0
137	20231205	172300	612675900	1923	1923	1923	1923	0
138	20231205	172200	612675900	1923	1923	1923	1923	0
139	20231205	172100	612675900	1923	1923	1923	1923	0
140	20231205	172000	612675900	1923	1923	1923	1923	0
141	20231205	171900	612675900	1923	1923	1923	1923	0
142	20231205	171800	612675900	1923	1923	1923	1923	0
143	20231205	171700	612675900	1923	1923	1923	1923	0
144	20231205	171600	612675900	1923	1923	1923	1923	0
145	20231205	171500	612675900	1923	1923	1923	1923	0
146	20231205	171400	612675900	1923	1923	1923	1923	0
147	20231205	171300	612675900	1923	1923	1923	1923	0
148	20231205	171200	612675900	1923	1923	1923	1923	0
149	20231205	171100	612675900	1923	1923	1923	1923	0
150	20231205	171000	612675900	1923	1923	1923	1923	0
151	20231205	170900	612675900	1923	1923	1923	1923	0
152	20231205	170800	612675900	1923	1923	1923	1923	2379
153	20231205	170700	612675900	1923	1923	1923	1923	0
154	20231205	170600	612675900	1923	1923	1923	1923	0
155	20231205	170500	612675900	1923	1923	1923	1923	0
156	20231205	170400	612675900	1923	1923	1923	1923	0
157	20231205	170300	612675900	1923	1923	1923	1923	0
158	20231205	170200	612675900	1923	1923	1923	1923	0
159	20231205	170100	612675900	1923	1923	1923	1923	0
160	20231205	170000	612675900	1923	1923	1923	1923	0
161	20231205	165900	612675900	1923	1923	1923	1923	0
162	20231205	165800	612675900	1923	1923	1923	1923	0
163	20231205	165700	612675900	1923	1923	1923	1923	0
164	20231205	165600	612675900	1923	1923	1923	1923	0
165	20231205	165500	612675900	1923	1923	1923	1923	0
166	20231205	165400	612675900	1923	1923	1923	1923	0
167	20231205	165300	612675900	1923	1923	1923	1923	0
168	20231205	165200	612675900	1923	1923	1923	1923	0
169	20231205	165100	612675900	1923	1923	1923	1923	0
170	20231205	165000	612675900	1923	1923	1923	1923	0
171	20231205	164900	612675900	1923	1923	1923	1923	0
172	20231205	164800	612675900	1923	1923	1923	1923	0
173	20231205	164700	612675900	1923	1923	1923	1923	0
174	20231205	164600	612675900	1923	1923	1923	1923	0
175	20231205	164500	612675900	1923	1923	1923	1923	0
176	20231205	164400	612675900	1923	1923	1923	1923	0
177	20231205	164300	612675900	1923	1923	1923	1923	0
178	20231205	164200	612675900	1923	1923	1923	1923	0
179	20231205	164100	612675900	1923	1923	1923	1923	0
180	20231205	164000	612675900	1923	1923	1923	1923	0
181	20231205	163900	612675900	1923	1923	1923	1923	0
182	20231205	163800	612675900	1923	1923	1923	1923	2379
183	20231205	163700	612675900	1923	1923	1923	1923	0
184	20231205	163600	612675900	1923	1923	1923	1923	0
185	20231205	163500	612675900	1923	1923	1923	1923	0
186	20231205	163400	612675900	1923	1923	1923	1923	0
187	20231205	163300	612675900	1923	1923	1923	1923	0
188	20231205	163200	612675900	1923	1923	1923	1923	0
189	20231205	163100	612675900	1923	1923	1923	1923	0
190	20231205	163000	612675900	1923	1923	1923	1923	0
191	20231205	162900	612675900	1923	1923	1923	1923	0
192	20231205	162800	612675900	1923	1923	1923	1923	0
193	20231205	162700	612675900	1923	1923	1923	1923	0
194	20231205	162600	612675900	1923	1923	1923	1923	0
195	20231205	162500	612675900	1923	1923	1923	1923	0
196	20231205	162400	612675900	1923	1923	1923	1923	0
197	20231205	162300	612675900	1923	1923	1923	1923	0
198	20231205	162200	612675900	1923	1923	1923	1923	0
199	20231205	162100	612675900	1923	1923	1923	1923	0
200	20231205	162000	612675900	1923	1923	1923	1923	0
201	20231205	161900	612675900	1923	1923	1923	1923	0
202	20231205	161800	612675900	1923	1923	1923	1923	0
203	20231205	161700	612675900	1923	1923	1923	1923	0
204	20231205	161600	612675900	1923	1923	1923	1923	0
205	20231205	161500	612675900	1923	1923	1923	1923	0
206	20231205	161400	612675900	1923	1923	1923	1923	0
207	20231205	161300	612675900	1923	1923	1923	1923	0
208	20231205	161200	612675900	1923	1923	1923	1923	0
209	20231205	161100	612675900	1923	1923	1923	1923	0
210	20231205	161000	612675900	1923	1923	1923	1923	0
211	20231205	160900	612675900	1923	1923	1923	1923	0
212	20231205	160800	612675900	1923	1923	1923	1923	2379
213	20231205	160700	612675900	1923	1923	1923	1923	0
214	20231205	160600	612675900	1923	1923	1923	1923	0
215	20231205	160500	612675900	1923	1923	1923	1923	0
216	20231205	160400	612675900	1923	1923	1923	1923	0
217	20231205	160300	612675900	1923	1923	1923	1923	0
218	20231205	160200	612675900	1923	1923	1923	1923	0
219	20231205	160100	612675900	1923	1923	1923	1923	0
220	20231205	160000	612675900	1923	1923	1923	1923	0
221	20231205	155900	612675900	1923	1923	1923	1923	0
222	20231205	155800	612675900	1923	1923	1923	1923	0
223	20231205	155700	612675900	1923	1923	1923	1923	0
224	20231205	155600	612675900	1923	1923	1923	1923	0
225	20231205	155500	612675900	1923	1923	1923	1923	0
226	20231205	155400	612675900	1923	1923	1923	1923	0
227	20231205	155300	612675900	1923	1923	1923	1923	0
228	20231205	155200	612675900	1923	1923	1923	1923	0
229	20231205	155100	612675900	1923	1923	1923	1923	0
230	20231205	155000	612675900	1923	1923	1923	1923	0
231	20231205	154900	612675900	1923	1923	1923	1923	0
232	20231205	154800	612675900	1923	1923	1923	1923	0
233	20231205	154700	612675900	1923	1923	1923	1923	0
234	20231205	154600	612675900	1923	1923	1923	1923	0
235	20231205	154500	612675900	1923	1923	1923	1923	0
236	20231205	154400	612675900	1923	1923	1923	1923	0
237	20231205	154300	612675900	1923	1923	1923	1923	0
238	20231205	154200	612675900	1923	1923	1923	1923	0
239	20231205	154100	612675900	1923	1923	1923	1923	0
240	20231205	154000	612675900	1923	1923	1923	1923	0
241	20231205	153900	612675900	1923	1923	1923	1923	0
242	20231205	153800	612675900	1923	1923	1923	1923	2379
243	20231205	153700	612675900	1923	1923	1923	1923	0
244	20231205	153600	612675900	1923	1923	1923	1923	0
245	20231205	153500	612675900	1923	1923	1923	1923	0
246	20231205	153400	612675900	1923	1923	1923	1923	0
247	20231205	153300	612675900	1923	1923	1923	1923	0
248	20231205	153200	612675900	1923	1923	1923	1923	0
249	20231205	153100	612675900	1923	1923	1923	1923	0
250	20231205	153000	612675900	1923	1923	1923	1923	2379
251	20231205	152900	608101083	1921	1921	1921	1921	0
252	20231205	152800	608101083	1921	1921	1921	1921	0
253	20231205	152700	608101083	1921	1921	1921	1921	0
254	20231205	152600	608101083	1921	1921	1921	1921	0
255	20231205	152500	608101083	1921	1921	1921	1921	0
256	20231205	152400	608101083	1921	1921	1921	1921	0
257	20231205	152300	608101083	1921	1921	1921	1921	0
258	20231205	152200	608101083	1921	1921	1921	1921	0
259	20231205	152100	608101083	1921	1921	1921	1921	0
260	20231205	152000	608101083	1921	1921	1921	1921	0
261	20231205	151900	608101083	1921	1917	1921	1917	235
262	20231205	151800	607650419	1918	1918	1918	1917	253
263	20231205	151700	607165247	1921	1917	1921	1917	678
264	20231205	151600	605865036	1918	1918	1918	1917	155
265	20231205	151500	605567828	1918	1917	1918	1917	111
266	20231205	151400	605355012	1918	1917	1918	1917	407
267	20231205	151300	604574738	1918	1917	1918	1917	1041
268	20231205	151200	602578936	1917	1914	1917	1914	1584
269	20231205	151100	599547115	1914	1918	1918	1914	3113
270	20231205	151000	593585557	1918	1918	1918	1918	305
271	20231205	150900	593000567	1922	1920	1922	1918	226
272	20231205	150800	592567027	1922	1922	1926	1922	4557
273	20231205	150700	583808443	1926	1923	1926	1923	15
274	20231205	150600	583779583	1926	1923	1926	1922	86
275	20231205	150500	583614230	1926	1928	1928	1922	642
276	20231205	150400	582377269	1928	1928	1928	1928	0
277	20231205	150300	582377269	1928	1928	1928	1928	3019
278	20231205	150200	576556637	1928	1928	1928	1922	112
279	20231205	150100	576341301	1923	1922	1923	1922	1414
280	20231205	150000	573623464	1921	1920	1921	1920	2481
281	20231205	145900	568857744	1921	1921	1921	1920	91
282	20231205	145800	568683014	1920	1916	1920	1915	988
283	20231205	145700	566787068	1920	1920	1920	1920	2105
284	20231205	145600	562745468	1915	1920	1920	1915	828
285	20231205	145500	561158995	1920	1920	1920	1920	10
286	20231205	145400	561139795	1921	1921	1921	1921	0
287	20231205	145300	561139795	1921	1921	1921	1921	0
288	20231205	145200	561139795	1921	1921	1921	1921	0
289	20231205	145100	561139795	1921	1920	1921	1920	2500
290	20231205	145000	556337576	1921	1921	1921	1921	0
291	20231205	144900	556337576	1921	1921	1921	1916	105
292	20231205	144800	556135996	1922	1921	1922	1921	245
293	20231205	144700	555665166	1922	1922	1922	1922	5
294	20231205	144600	555655556	1916	1918	1918	1916	968
295	20231205	144500	553800756	1920	1922	1922	1919	5663
296	20231205	144400	542923545	1923	1923	1924	1923	1252
297	20231205	144300	540515844	1923	1923	1924	1923	1359
298	20231205	144200	537902482	1924	1923	1924	1923	285
299	20231205	144100	537354422	1924	1925	1925	1923	84
300	20231205	144000	537192869	1925	1925	1925	1925	5
301	20231205	143900	537183244	1928	1925	1928	1925	91
302	20231205	143800	537008045	1925	1926	1926	1925	2876
303	20231205	143700	531468947	1928	1927	1928	1927	6
304	20231205	143600	531457380	1928	1926	1928	1926	85
305	20231205	143500	531293660	1926	1930	1930	1926	1861
306	20231205	143400	527707636	1928	1928	1928	1928	1
307	20231205	143300	527705708	1928	1928	1928	1928	50
308	20231205	143200	527609308	1930	1928	1930	1928	53
309	20231205	143100	527507118	1930	1928	1930	1927	137
310	20231205	143000	527243004	1930	1930	1930	1930	0
311	20231205	142900	527243004	1930	1928	1930	1927	1826
312	20231205	142800	523723704	1928	1929	1930	1928	1084
313	20231205	142700	521633717	1929	1930	1930	1929	440
314	20231205	142600	520784692	1932	1931	1932	1931	121
315	20231205	142500	520551036	1932	1937	1937	1932	85
316	20231205	142400	520386791	1932	1937	1937	1932	945
317	20231205	142300	518561026	1933	1933	1933	1933	60
318	20231205	142200	518445046	1937	1937	1937	1937	54
319	20231205	142100	518340448	1937	1932	1937	1932	56
320	20231205	142000	518232231	1933	1934	1937	1933	147
321	20231205	141900	517948058	1938	1939	1940	1933	810
322	20231205	141800	516378672	1940	1936	1940	1932	2532
323	20231205	141700	511483591	1943	1940	1944	1937	5915
324	20231205	141600	500020413	1944	1944	1944	1944	5
325	20231205	141500	500010693	1945	1945	1945	1945	0
326	20231205	141400	500010693	1945	1940	1945	1940	56
327	20231205	141300	499902028	1945	1945	1945	1945	5
328	20231205	141200	499892303	1940	1945	1945	1940	795
329	20231205	141100	498349888	1945	1945	1945	1945	30
330	20231205	141000	498291538	1945	1945	1945	1945	0
331	20231205	140900	498291538	1945	1945	1945	1945	0
332	20231205	140800	498291538	1945	1945	1945	1945	5
333	20231205	140700	498281813	1946	1946	1946	1946	0
334	20231205	140600	498281813	1946	1941	1946	1940	65
335	20231205	140500	498155653	1946	1946	1946	1946	0
336	20231205	140400	498155653	1946	1946	1946	1946	0
337	20231205	140300	498155653	1946	1947	1947	1941	354
338	20231205	140200	497468484	1942	1942	1942	1942	900
339	20231205	140100	495720684	1947	1947	1947	1947	0
340	20231205	140000	495720684	1947	1947	1947	1947	5
341	20231205	135900	495710949	1948	1943	1948	1943	23
342	20231205	135800	495666235	1948	1944	1949	1944	790
343	20231205	135700	494128429	1945	1945	1948	1944	1008
344	20231205	135600	492168853	1948	1945	1948	1944	7
345	20231205	135500	492155224	1948	1948	1948	1948	0
346	20231205	135400	492155224	1948	1948	1948	1948	7
347	20231205	135300	492141588	1948	1948	1948	1944	31
348	20231205	135200	492081284	1946	1946	1948	1946	285
349	20231205	135100	491526664	1946	1946	1946	1946	0
350	20231205	135000	491526664	1946	1946	1946	1946	5
351	20231205	134900	491516934	1948	1948	1948	1948	0
352	20231205	134800	491516934	1948	1948	1948	1948	0
353	20231205	134700	491516934	1948	1948	1948	1948	0
354	20231205	134600	491516934	1948	1948	1948	1948	0
355	20231205	134500	491516934	1948	1948	1948	1948	0
356	20231205	134400	491516934	1948	1948	1948	1948	0
357	20231205	134300	491516934	1948	1948	1948	1948	0
358	20231205	134200	491516934	1948	1948	1948	1948	0
359	20231205	134100	491516934	1948	1948	1948	1948	5
360	20231205	134000	491507194	1951	1951	1951	1951	0
361	20231205	133900	491507194	1951	1951	1951	1951	5
362	20231205	133800	491497439	1948	1948	1948	1948	400
363	20231205	133700	490718239	1951	1951	1951	1951	5
364	20231205	133600	490708484	1943	1943	1943	1943	24
365	20231205	133500	490661852	1951	1951	1951	1951	0
366	20231205	133400	490661852	1951	1941	1951	1941	6
367	20231205	133300	490650156	1951	1941	1951	1941	39
368	20231205	133200	490574407	1950	1950	1950	1941	315
369	20231205	133100	489961438	1950	1948	1950	1948	792
370	20231205	133000	488417577	1948	1948	1948	1948	5
371	20231205	132900	488407837	1949	1947	1949	1947	41
372	20231205	132800	488328000	1947	1946	1947	1946	697
373	20231205	132700	486971042	1947	1947	1947	1947	0
374	20231205	132600	486971042	1947	1947	1947	1947	0
375	20231205	132500	486971042	1947	1946	1947	1946	15
376	20231205	132400	486941848	1947	1947	1947	1947	0
377	20231205	132300	486941848	1947	1947	1947	1947	0
378	20231205	132200	486941848	1947	1947	1947	1947	310
379	20231205	132100	486338278	1947	1947	1947	1947	0
380	20231205	132000	486338278	1947	1947	1947	1947	0
381	20231205	131900	486338278	1947	1947	1947	1947	0
382	20231205	131800	486338278	1947	1947	1947	1947	0
383	20231205	131700	486338278	1947	1947	1947	1947	33
384	20231205	131600	486274027	1948	1948	1948	1948	0
385	20231205	131500	486274027	1948	1948	1948	1948	5
386	20231205	131400	486264287	1949	1949	1949	1949	4
387	20231205	131300	486256491	1949	1949	1949	1949	4
388	20231205	131200	486248695	1949	1949	1949	1949	5
389	20231205	131100	486238950	1949	1949	1949	1949	4
390	20231205	131000	486231154	1950	1938	1950	1938	4240
391	20231205	130900	477985416	1943	1943	1943	1943	4
392	20231205	130800	477977644	1943	1943	1943	1943	4
393	20231205	130700	477969872	1943	1943	1944	1943	17
394	20231205	130600	477936840	1943	1944	1944	1938	17
395	20231205	130500	477903830	1944	1940	1944	1937	24
396	20231205	130400	477857233	1940	1940	1940	1940	2
397	20231205	130300	477853353	1940	1940	1940	1940	0
398	20231205	130200	477853353	1940	1941	1941	1938	1480
399	20231205	130100	474982984	1945	1945	1945	1945	0
400	20231205	130000	474982984	1945	1945	1945	1945	50
401	20231205	125900	474885734	1945	1945	1945	1945	9
402	20231205	125800	474868229	1945	1943	1945	1943	1205
403	20231205	125700	472526025	1943	1943	1943	1943	0
404	20231205	125600	472526025	1943	1941	1943	1941	57
405	20231205	125500	472415378	1943	1943	1943	1943	260
406	20231205	125400	471910198	1943	1943	1943	1943	49
407	20231205	125300	471814991	1943	1943	1943	1943	0
408	20231205	125200	471814991	1943	1943	1943	1943	0
409	20231205	125100	471814991	1943	1943	1943	1943	0
410	20231205	125000	471814991	1943	1943	1943	1943	0
411	20231205	124900	471814991	1943	1943	1943	1943	0
412	20231205	124800	471814991	1943	1943	1943	1943	210
413	20231205	124700	471406961	1943	1938	1943	1938	92
414	20231205	124600	471228640	1945	1945	1945	1945	0
415	20231205	124500	471228640	1945	1945	1945	1945	2
416	20231205	124400	471224750	1938	1945	1945	1938	2
417	20231205	124300	471220867	1945	1945	1945	1945	0
418	20231205	124200	471220867	1945	1938	1945	1938	106
419	20231205	124100	471015404	1945	1945	1945	1945	0
420	20231205	124000	471015404	1945	1941	1945	1939	1546
421	20231205	123900	468015947	1945	1945	1945	1945	0
422	20231205	123800	468015947	1945	1945	1945	1945	0
423	20231205	123700	468015947	1945	1945	1945	1945	0
424	20231205	123600	468015947	1945	1944	1945	1944	543
425	20231205	123500	466960350	1944	1944	1944	1944	0
426	20231205	123400	466960350	1944	1944	1944	1944	5
427	20231205	123300	466950630	1942	1944	1944	1942	10
428	20231205	123200	466931192	1944	1944	1944	1944	15
429	20231205	123100	466902032	1944	1945	1945	1944	605
430	20231205	123000	465725312	1950	1950	1950	1950	5
431	20231205	122900	465715562	1941	1950	1950	1941	95
432	20231205	122800	465530762	1950	1950	1950	1950	0
433	20231205	122700	465530762	1950	1950	1950	1950	5
434	20231205	122600	465521012	1940	1940	1940	1940	0
435	20231205	122500	465521012	1940	1940	1940	1940	0
436	20231205	122400	465521012	1940	1942	1942	1940	336
437	20231205	122300	464868762	1950	1942	1950	1942	5005
438	20231205	122200	455109052	1950	1950	1950	1950	10
439	20231205	122100	455089552	1951	1951	1951	1951	0
440	20231205	122000	455089552	1951	1951	1951	1951	0
441	20231205	121900	455089552	1951	1951	1951	1951	0
442	20231205	121800	455089552	1951	1951	1951	1951	0
443	20231205	121700	455089552	1951	1951	1951	1951	0
444	20231205	121600	455089552	1951	1951	1951	1951	0
445	20231205	121500	455089552	1951	1951	1951	1951	10
446	20231205	121400	455070042	1951	1950	1951	1950	32
447	20231205	121300	455007620	1951	1951	1951	1951	0
448	20231205	121200	455007620	1951	1951	1951	1951	0
449	20231205	121100	455007620	1951	1951	1951	1951	100
450	20231205	121000	454812520	1951	1951	1951	1951	0
451	20231205	120900	454812520	1951	1951	1951	1951	0
452	20231205	120800	454812520	1951	1950	1951	1950	10
453	20231205	120700	454793019	1939	1939	1939	1939	40
454	20231205	120600	454715459	1939	1939	1939	1939	0
455	20231205	120500	454715459	1939	1956	1957	1939	255
456	20231205	120400	454220770	1957	1947	1957	1939	11
457	20231205	120300	454199340	1959	1959	1959	1959	0
458	20231205	120200	454199340	1959	1960	1960	1959	57
459	20231205	120100	454087633	1960	1956	1961	1950	14
460	20231205	120000	454060219	1974	1943	1974	1943	3645
461	20231205	115900	446942260	1943	1943	1943	1943	1
462	20231205	115800	446940317	1944	1939	1944	1939	161
463	20231205	115700	446627902	1939	1939	1939	1939	0
464	20231205	115600	446627902	1939	1939	1939	1939	5
465	20231205	115500	446618207	1939	1935	1939	1935	1059
466	20231205	115400	444569022	1935	1935	1935	1935	10
467	20231205	115300	444549672	1935	1937	1937	1935	37
468	20231205	115200	444478063	1939	1939	1939	1939	5
469	20231205	115100	444468368	1939	1939	1939	1939	5
470	20231205	115000	444458673	1936	1932	1936	1932	45
471	20231205	114900	444371713	1923	1938	1938	1923	3004
472	20231205	114800	438577253	1938	1939	1939	1938	15
473	20231205	114700	438548173	1940	1935	1940	1930	999
474	20231205	114600	436618371	1938	1941	1941	1935	2549
475	20231205	114500	431682515	1944	1944	1944	1944	211
476	20231205	114400	431272331	1945	1947	1947	1945	65
477	20231205	114300	431145904	1946	1947	1947	1946	801
478	20231205	114200	429587157	1949	1949	1949	1949	0
479	20231205	114100	429587157	1949	1955	1955	1949	1017
480	20231205	114000	427602049	1955	1959	1959	1955	784
481	20231205	113900	426067172	1960	1960	1960	1960	0
482	20231205	113800	426067172	1960	1966	1966	1958	18238
483	20231205	113700	390244144	1967	1970	1970	1967	1479
484	20231205	113600	387334654	1973	1973	1973	1973	0
485	20231205	113500	387334654	1973	1973	1973	1973	1
486	20231205	113400	387332681	1970	1970	1970	1970	0
487	20231205	113300	387332681	1970	1970	1970	1970	0
488	20231205	113200	387332681	1970	1970	1970	1970	0
489	20231205	113100	387332681	1970	1970	1970	1970	0
490	20231205	113000	387332681	1970	1968	1970	1968	281
491	20231205	112900	386779132	1968	1969	1969	1968	269
492	20231205	112800	386249669	1970	1970	1970	1969	40
493	20231205	112700	386170895	1971	1974	1974	1971	1798
494	20231205	112600	382624857	1975	1974	1975	1974	91
495	20231205	112500	382445222	1974	1974	1974	1974	2100
496	20231205	112400	378299822	1975	1975	1975	1975	146
497	20231205	112300	378011472	1975	1978	1978	1975	1004
498	20231205	112200	376025572	1979	1979	1979	1979	0
499	20231205	112100	376025572	1979	1979	1979	1979	0
500	20231205	112000	376025572	1979	1979	1979	1979	0
501	20231205	111900	376025572	1979	1979	1979	1979	0
502	20231205	111800	376025572	1979	1979	1979	1979	0
503	20231205	111700	376025572	1979	1979	1979	1979	3
504	20231205	111600	376019635	1979	1975	1979	1975	804
505	20231205	111500	374431603	1975	1975	1975	1975	4890
506	20231205	111400	364773853	1974	1975	1979	1974	391
507	20231205	111300	364000889	1975	1975	1975	1975	0
508	20231205	111200	364000889	1975	1975	1975	1975	0
509	20231205	111100	364000889	1975	1975	1975	1975	115
510	20231205	111000	363773764	1975	1979	1979	1975	667
511	20231205	110900	362455553	1980	1980	1980	1980	0
512	20231205	110800	362455553	1980	1980	1980	1980	80
513	20231205	110700	362297153	1980	1980	1980	1980	255
514	20231205	110600	361792253	1980	1980	1980	1980	0
515	20231205	110500	361792253	1980	1980	1980	1980	310
516	20231205	110400	361178453	1980	1980	1980	1980	0
517	20231205	110300	361178453	1980	1980	1980	1980	302
518	20231205	110200	360580493	1980	1980	1980	1980	18
519	20231205	110100	360544853	1980	1980	1980	1980	205
520	20231205	110000	360138953	1986	1990	1990	1986	1215
521	20231205	105900	357725843	1995	1993	1995	1993	400
522	20231205	105800	356928189	1993	1994	1994	1993	98
523	20231205	105700	356732867	1994	1994	1994	1994	12
524	20231205	105600	356708939	1995	1995	1995	1995	36
525	20231205	105500	356637119	1995	1994	1995	1994	835
526	20231205	105400	354972095	1994	1992	1994	1992	695
527	20231205	105300	353586895	1992	1988	1992	1988	521
528	20231205	105200	352550703	1987	1986	1987	1986	432
529	20231205	105100	351692409	1986	1986	1986	1986	406
530	20231205	105000	350886093	1986	1986	1986	1986	500
531	20231205	104900	349893093	1986	1986	1986	1986	0
532	20231205	104800	349893093	1986	1985	1986	1985	167
533	20231205	104700	349561591	1985	1985	1985	1985	0
534	20231205	104600	349561591	1985	1985	1985	1985	9
535	20231205	104500	349543726	1985	1979	1985	1979	2591
536	20231205	104400	344403273	1976	1976	1976	1976	60
537	20231205	104300	344284713	1976	1973	1976	1972	2315
538	20231205	104200	339714714	1973	1974	1974	1973	1550
539	20231205	104100	336656511	1975	1980	1980	1975	415
540	20231205	104000	335836176	1982	1987	1987	1982	7655
541	20231205	103900	320654092	1987	1987	1994	1987	41
542	20231205	103800	320572492	1995	1987	1995	1987	7
543	20231205	103700	320558567	1987	1987	1987	1987	255
544	20231205	103600	320051882	1987	1992	1992	1987	311
545	20231205	103500	319433545	1992	1991	1992	1991	1102
546	20231205	103400	317238421	1991	1991	1991	1991	2098
547	20231205	103300	313061303	1998	1990	2005	1990	20811
548	20231205	103200	271474062	1993	1985	1993	1985	8265
549	20231205	103100	255011305	1985	1983	1985	1983	758
550	20231205	103000	253507279	1982	1983	1984	1982	1309
551	20231205	102900	250912157	1982	1980	1982	1980	842
552	20231205	102800	249243942	1982	1981	1982	1981	500
553	20231205	102700	248253163	1983	1983	1983	1983	0
554	20231205	102600	248253163	1983	1983	1983	1983	1
555	20231205	102500	248251180	1976	1976	1976	1976	1165
556	20231205	102400	245949140	1976	1977	1977	1976	1802
557	20231205	102300	242388291	1976	1977	1977	1976	815
558	20231205	102200	240777541	1976	1976	1976	1976	0
559	20231205	102100	240777541	1976	1976	1990	1976	433
560	20231205	102000	239918040	1992	1992	1993	1992	14776
561	20231205	101900	210484237	1992	1987	1993	1974	13761
562	20231205	101800	183080990	1987	1986	1987	1986	1800
563	20231205	101700	179505059	1987	1986	1987	1977	24297
564	20231205	101600	131297738	1985	1980	1986	1980	12689
565	20231205	101500	106161040	1980	1974	1981	1973	1695
566	20231205	101400	102808323	1977	1977	1977	1977	0
567	20231205	101300	102808323	1977	1974	1977	1974	418
568	20231205	101200	101982268	1973	1973	1973	1973	155
569	20231205	101100	101676453	1973	1973	1973	1973	131
570	20231205	101000	101417990	1973	1976	1976	1973	1058
571	20231205	100900	99330532	1973	1973	1976	1973	232
572	20231205	100800	98872751	1973	1966	1973	1966	182
573	20231205	100700	98514925	1966	1965	1966	1965	56
574	20231205	100600	98404884	1964	1967	1967	1964	500
575	20231205	100500	97422515	1970	1970	1970	1970	100
576	20231205	100400	97225515	1976	1975	1976	1975	1332
577	20231205	100300	94594326	1975	1975	1975	1975	0
578	20231205	100200	94594326	1975	1973	1976	1964	12664
579	20231205	100100	69693909	1972	1967	1972	1967	1053
580	20231205	100000	67619873	1967	1967	1967	1967	75
581	20231205	095900	67472348	1967	1968	1969	1961	1106
582	20231205	095800	65297005	1967	1967	1967	1967	739
583	20231205	095700	63843392	1967	1967	1967	1967	98
584	20231205	095600	63650626	1967	1967	1967	1967	93
585	20231205	095500	63467695	1967	1967	1967	1967	612
586	20231205	095400	62263891	1967	1965	1968	1965	397
587	20231205	095300	61483201	1965	1965	1965	1965	10
588	20231205	095200	61463551	1965	1966	1966	1965	533
589	20231205	095100	60415683	1958	1964	1966	1958	521
590	20231205	095000	59393412	1964	1962	1964	1962	222
591	20231205	094900	58957711	1961	1957	1961	1957	164
592	20231205	094800	58636297	1958	1958	1958	1958	15
593	20231205	094700	58606927	1957	1957	1957	1957	16
594	20231205	094600	58575615	1957	1958	1958	1957	11
595	20231205	094500	58554078	1958	1958	1958	1958	10
596	20231205	094400	58534498	1958	1958	1958	1958	10
597	20231205	094300	58514918	1958	1958	1958	1958	0
598	20231205	094200	58514918	1958	1958	1958	1958	10
599	20231205	094100	58495338	1958	1950	1958	1950	3
600	20231205	094000	58489480	1950	1950	1950	1950	0
601	20231205	093900	58489480	1950	1951	1962	1950	2410
602	20231205	093800	53766523	1962	1935	1962	1935	799
603	20231205	093700	52208770	1935	1945	1945	1935	1010
604	20231205	093600	50244370	1945	1945	1945	1945	0
605	20231205	093500	50244370	1945	1943	1945	1935	1883
606	20231205	093400	46600628	1945	1945	1945	1945	3
607	20231205	093300	46594793	1945	1945	1945	1945	0
608	20231205	093200	46594793	1945	1940	1945	1940	204
609	20231205	093100	46199013	1945	1943	1945	1935	390
610	20231205	093000	45443691	1945	1943	1945	1943	73
611	20231205	092900	45301844	1943	1937	1943	1937	103
612	20231205	092800	45102315	1943	1937	1943	1937	282
613	20231205	092700	44556063	1943	1943	1944	1937	1507
614	20231205	092600	41636783	1945	1945	1945	1945	0
615	20231205	092500	41636783	1945	1945	1947	1945	201
616	20231205	092400	41245832	1947	1948	1948	1945	22
617	20231205	092300	41203035	1949	1949	1950	1949	12
618	20231205	092200	41179644	1949	1948	1950	1948	519
619	20231205	092100	40168120	1949	1949	1950	1949	125
620	20231205	092000	39924382	1950	1950	1950	1949	19
621	20231205	091900	39887338	1950	1945	1950	1945	111
622	20231205	091800	39671002	1950	1949	1950	1945	62
623	20231205	091700	39550167	1949	1949	1949	1949	6
624	20231205	091600	39538473	1950	1948	1950	1948	271
625	20231205	091500	39010300	1948	1949	1950	1948	28
626	20231205	091400	38955734	1950	1935	1950	1920	77
627	20231205	091300	38806165	1954	1931	1954	1931	2429
628	20231205	091200	34114653	1931	1931	1931	1931	51
629	20231205	091100	34016172	1931	1924	1931	1919	1729
630	20231205	091000	30690222	1924	1914	1924	1914	849
631	20231205	090900	29065190	1925	1925	1925	1914	180
632	20231205	090800	28718730	1925	1924	1931	1920	674
633	20231205	090700	27421659	1925	1925	1925	1925	9
634	20231205	090600	27404334	1910	1946	1954	1910	2930
635	20231205	090500	21763955	1956	1957	1958	1956	287
636	20231205	090400	21202027	1958	1943	1965	1942	3998
637	20231205	090300	13352377	1960	1950	1961	1950	45
638	20231205	090200	13264192	1961	1959	1997	1944	5158
639	20231205	090100	3171966	1959	1959	1960	1958	211
640	20231205	090000	2758822	1958	1958	1958	1958	1409