KissMeData/090410/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	195600	447101682	1942	1942	1942	1942	13845
3	20231207	195500	447101682	1942	1942	1942	1942	0
4	20231207	195400	447101682	1942	1942	1942	1942	0
5	20231207	195300	447101682	1942	1942	1942	1942	0
6	20231207	195200	447101682	1942	1942	1942	1942	0
7	20231207	195100	447101682	1942	1942	1942	1942	0
8	20231207	195000	447101682	1942	1942	1942	1942	0
9	20231207	194900	447101682	1942	1942	1942	1942	0
10	20231207	194800	447101682	1942	1942	1942	1942	0
11	20231207	194700	447101682	1942	1942	1942	1942	0
12	20231207	194600	447101682	1942	1942	1942	1942	0
13	20231207	194500	447101682	1942	1942	1942	1942	0
14	20231207	194400	447101682	1942	1942	1942	1942	0
15	20231207	194300	447101682	1942	1942	1942	1942	0
16	20231207	194200	447101682	1942	1942	1942	1942	0
17	20231207	194100	447101682	1942	1942	1942	1942	0
18	20231207	194000	447101682	1942	1942	1942	1942	0
19	20231207	193900	447101682	1942	1942	1942	1942	0
20	20231207	193800	447101682	1942	1942	1942	1942	0
21	20231207	193700	447101682	1942	1942	1942	1942	0
22	20231207	193600	447101682	1942	1942	1942	1942	0
23	20231207	193500	447101682	1942	1942	1942	1942	0
24	20231207	193400	447101682	1942	1942	1942	1942	0
25	20231207	193300	447101682	1942	1942	1942	1942	0
26	20231207	193200	447101682	1942	1942	1942	1942	0
27	20231207	193100	447101682	1942	1942	1942	1942	0
28	20231207	193000	447101682	1942	1942	1942	1942	0
29	20231207	192900	447101682	1942	1942	1942	1942	0
30	20231207	192800	447101682	1942	1942	1942	1942	0
31	20231207	192700	447101682	1942	1942	1942	1942	0
32	20231207	192600	447101682	1942	1942	1942	1942	13845
33	20231207	192500	447101682	1942	1942	1942	1942	0
34	20231207	192400	447101682	1942	1942	1942	1942	0
35	20231207	192300	447101682	1942	1942	1942	1942	0
36	20231207	192200	447101682	1942	1942	1942	1942	0
37	20231207	192100	447101682	1942	1942	1942	1942	0
38	20231207	192000	447101682	1942	1942	1942	1942	0
39	20231207	191900	447101682	1942	1942	1942	1942	0
40	20231207	191800	447101682	1942	1942	1942	1942	0
41	20231207	191700	447101682	1942	1942	1942	1942	0
42	20231207	191600	447101682	1942	1942	1942	1942	0
43	20231207	191500	447101682	1942	1942	1942	1942	0
44	20231207	191400	447101682	1942	1942	1942	1942	0
45	20231207	191300	447101682	1942	1942	1942	1942	0
46	20231207	191200	447101682	1942	1942	1942	1942	0
47	20231207	191100	447101682	1942	1942	1942	1942	0
48	20231207	191000	447101682	1942	1942	1942	1942	0
49	20231207	190900	447101682	1942	1942	1942	1942	0
50	20231207	190800	447101682	1942	1942	1942	1942	0
51	20231207	190700	447101682	1942	1942	1942	1942	0
52	20231207	190600	447101682	1942	1942	1942	1942	0
53	20231207	190500	447101682	1942	1942	1942	1942	0
54	20231207	190400	447101682	1942	1942	1942	1942	0
55	20231207	190300	447101682	1942	1942	1942	1942	0
56	20231207	190200	447101682	1942	1942	1942	1942	0
57	20231207	190100	447101682	1942	1942	1942	1942	0
58	20231207	190000	447101682	1942	1942	1942	1942	0
59	20231207	185900	447101682	1942	1942	1942	1942	0
60	20231207	185800	447101682	1942	1942	1942	1942	0
61	20231207	185700	447101682	1942	1942	1942	1942	0
62	20231207	185600	447101682	1942	1942	1942	1942	13845
63	20231207	185500	447101682	1942	1942	1942	1942	0
64	20231207	185400	447101682	1942	1942	1942	1942	0
65	20231207	185300	447101682	1942	1942	1942	1942	0
66	20231207	185200	447101682	1942	1942	1942	1942	0
67	20231207	185100	447101682	1942	1942	1942	1942	0
68	20231207	185000	447101682	1942	1942	1942	1942	0
69	20231207	184900	447101682	1942	1942	1942	1942	0
70	20231207	184800	447101682	1942	1942	1942	1942	0
71	20231207	184700	447101682	1942	1942	1942	1942	0
72	20231207	184600	447101682	1942	1942	1942	1942	0
73	20231207	184500	447101682	1942	1942	1942	1942	0
74	20231207	184400	447101682	1942	1942	1942	1942	0
75	20231207	184300	447101682	1942	1942	1942	1942	0
76	20231207	184200	447101682	1942	1942	1942	1942	0
77	20231207	184100	447101682	1942	1942	1942	1942	0
78	20231207	184000	447101682	1942	1942	1942	1942	0
79	20231207	183900	447101682	1942	1942	1942	1942	0
80	20231207	183800	447101682	1942	1942	1942	1942	0
81	20231207	183700	447101682	1942	1942	1942	1942	0
82	20231207	183600	447101682	1942	1942	1942	1942	0
83	20231207	183500	447101682	1942	1942	1942	1942	0
84	20231207	183400	447101682	1942	1942	1942	1942	0
85	20231207	183300	447101682	1942	1942	1942	1942	0
86	20231207	183200	447101682	1942	1942	1942	1942	0
87	20231207	183100	447101682	1942	1942	1942	1942	0
88	20231207	183000	447101682	1942	1942	1942	1942	0
89	20231207	182900	447101682	1942	1942	1942	1942	0
90	20231207	182800	447101682	1942	1942	1942	1942	0
91	20231207	182700	447101682	1942	1942	1942	1942	0
92	20231207	182600	447101682	1942	1942	1942	1942	13845
93	20231207	182500	447101682	1942	1942	1942	1942	0
94	20231207	182400	447101682	1942	1942	1942	1942	0
95	20231207	182300	447101682	1942	1942	1942	1942	0
96	20231207	182200	447101682	1942	1942	1942	1942	0
97	20231207	182100	447101682	1942	1942	1942	1942	0
98	20231207	182000	447101682	1942	1942	1942	1942	0
99	20231207	181900	447101682	1942	1942	1942	1942	0
100	20231207	181800	447101682	1942	1942	1942	1942	0
101	20231207	181700	447101682	1942	1942	1942	1942	0
102	20231207	181600	447101682	1942	1942	1942	1942	0
103	20231207	181500	447101682	1942	1942	1942	1942	0
104	20231207	181400	447101682	1942	1942	1942	1942	0
105	20231207	181300	447101682	1942	1942	1942	1942	0
106	20231207	181200	447101682	1942	1942	1942	1942	0
107	20231207	181100	447101682	1942	1942	1942	1942	0
108	20231207	181000	447101682	1942	1942	1942	1942	0
109	20231207	180900	447101682	1942	1942	1942	1942	0
110	20231207	180800	447101682	1942	1942	1942	1942	0
111	20231207	180700	447101682	1942	1942	1942	1942	0
112	20231207	180600	447101682	1942	1942	1942	1942	0
113	20231207	180500	447101682	1942	1942	1942	1942	0
114	20231207	180400	447101682	1942	1942	1942	1942	0
115	20231207	180300	447101682	1942	1942	1942	1942	0
116	20231207	180200	447101682	1942	1942	1942	1942	0
117	20231207	180100	447101682	1942	1942	1942	1942	0
118	20231207	180000	447101682	1942	1942	1942	1942	0
119	20231207	175900	447101682	1942	1942	1942	1942	0
120	20231207	175800	447101682	1942	1942	1942	1942	0
121	20231207	175700	447101682	1942	1942	1942	1942	0
122	20231207	175600	447101682	1942	1942	1942	1942	13845
123	20231207	175500	447101682	1942	1942	1942	1942	0
124	20231207	175400	447101682	1942	1942	1942	1942	0
125	20231207	175300	447101682	1942	1942	1942	1942	0
126	20231207	175200	447101682	1942	1942	1942	1942	0
127	20231207	175100	447101682	1942	1942	1942	1942	0
128	20231207	175000	447101682	1942	1942	1942	1942	0
129	20231207	174900	447101682	1942	1942	1942	1942	0
130	20231207	174800	447101682	1942	1942	1942	1942	0
131	20231207	174700	447101682	1942	1942	1942	1942	0
132	20231207	174600	447101682	1942	1942	1942	1942	0
133	20231207	174500	447101682	1942	1942	1942	1942	0
134	20231207	174400	447101682	1942	1942	1942	1942	0
135	20231207	174300	447101682	1942	1942	1942	1942	0
136	20231207	174200	447101682	1942	1942	1942	1942	0
137	20231207	174100	447101682	1942	1942	1942	1942	0
138	20231207	174000	447101682	1942	1942	1942	1942	0
139	20231207	173900	447101682	1942	1942	1942	1942	0
140	20231207	173800	447101682	1942	1942	1942	1942	0
141	20231207	173700	447101682	1942	1942	1942	1942	0
142	20231207	173600	447101682	1942	1942	1942	1942	0
143	20231207	173500	447101682	1942	1942	1942	1942	0
144	20231207	173400	447101682	1942	1942	1942	1942	0
145	20231207	173300	447101682	1942	1942	1942	1942	0
146	20231207	173200	447101682	1942	1942	1942	1942	0
147	20231207	173100	447101682	1942	1942	1942	1942	0
148	20231207	173000	447101682	1942	1942	1942	1942	0
149	20231207	172900	447101682	1942	1942	1942	1942	0
150	20231207	172800	447101682	1942	1942	1942	1942	0
151	20231207	172700	447101682	1942	1942	1942	1942	0
152	20231207	172600	447101682	1942	1942	1942	1942	13845
153	20231207	172500	447101682	1942	1942	1942	1942	0
154	20231207	172400	447101682	1942	1942	1942	1942	0
155	20231207	172300	447101682	1942	1942	1942	1942	0
156	20231207	172200	447101682	1942	1942	1942	1942	0
157	20231207	172100	447101682	1942	1942	1942	1942	0
158	20231207	172000	447101682	1942	1942	1942	1942	0
159	20231207	171900	447101682	1942	1942	1942	1942	0
160	20231207	171800	447101682	1942	1942	1942	1942	0
161	20231207	171700	447101682	1942	1942	1942	1942	0
162	20231207	171600	447101682	1942	1942	1942	1942	0
163	20231207	171500	447101682	1942	1942	1942	1942	0
164	20231207	171400	447101682	1942	1942	1942	1942	0
165	20231207	171300	447101682	1942	1942	1942	1942	0
166	20231207	171200	447101682	1942	1942	1942	1942	0
167	20231207	171100	447101682	1942	1942	1942	1942	0
168	20231207	171000	447101682	1942	1942	1942	1942	0
169	20231207	170900	447101682	1942	1942	1942	1942	0
170	20231207	170800	447101682	1942	1942	1942	1942	0
171	20231207	170700	447101682	1942	1942	1942	1942	0
172	20231207	170600	447101682	1942	1942	1942	1942	0
173	20231207	170500	447101682	1942	1942	1942	1942	0
174	20231207	170400	447101682	1942	1942	1942	1942	0
175	20231207	170300	447101682	1942	1942	1942	1942	0
176	20231207	170200	447101682	1942	1942	1942	1942	0
177	20231207	170100	447101682	1942	1942	1942	1942	0
178	20231207	170000	447101682	1942	1942	1942	1942	0
179	20231207	165900	447101682	1942	1942	1942	1942	0
180	20231207	165800	447101682	1942	1942	1942	1942	0
181	20231207	165700	447101682	1942	1942	1942	1942	0
182	20231207	165600	447101682	1942	1942	1942	1942	13845
183	20231207	165500	447101682	1942	1942	1942	1942	0
184	20231207	165400	447101682	1942	1942	1942	1942	0
185	20231207	165300	447101682	1942	1942	1942	1942	0
186	20231207	165200	447101682	1942	1942	1942	1942	0
187	20231207	165100	447101682	1942	1942	1942	1942	0
188	20231207	165000	447101682	1942	1942	1942	1942	0
189	20231207	164900	447101682	1942	1942	1942	1942	0
190	20231207	164800	447101682	1942	1942	1942	1942	0
191	20231207	164700	447101682	1942	1942	1942	1942	0
192	20231207	164600	447101682	1942	1942	1942	1942	0
193	20231207	164500	447101682	1942	1942	1942	1942	0
194	20231207	164400	447101682	1942	1942	1942	1942	0
195	20231207	164300	447101682	1942	1942	1942	1942	0
196	20231207	164200	447101682	1942	1942	1942	1942	0
197	20231207	164100	447101682	1942	1942	1942	1942	0
198	20231207	164000	447101682	1942	1942	1942	1942	0
199	20231207	163900	447101682	1942	1942	1942	1942	0
200	20231207	163800	447101682	1942	1942	1942	1942	0
201	20231207	163700	447101682	1942	1942	1942	1942	0
202	20231207	163600	447101682	1942	1942	1942	1942	0
203	20231207	163500	447101682	1942	1942	1942	1942	0
204	20231207	163400	447101682	1942	1942	1942	1942	0
205	20231207	163300	447101682	1942	1942	1942	1942	0
206	20231207	163200	447101682	1942	1942	1942	1942	0
207	20231207	163100	447101682	1942	1942	1942	1942	0
208	20231207	163000	447101682	1942	1942	1942	1942	0
209	20231207	162900	447101682	1942	1942	1942	1942	0
210	20231207	162800	447101682	1942	1942	1942	1942	0
211	20231207	162700	447101682	1942	1942	1942	1942	0
212	20231207	162600	447101682	1942	1942	1942	1942	13845
213	20231207	162500	447101682	1942	1942	1942	1942	0
214	20231207	162400	447101682	1942	1942	1942	1942	0
215	20231207	162300	447101682	1942	1942	1942	1942	0
216	20231207	162200	447101682	1942	1942	1942	1942	0
217	20231207	162100	447101682	1942	1942	1942	1942	0
218	20231207	162000	447101682	1942	1942	1942	1942	0
219	20231207	161900	447101682	1942	1942	1942	1942	0
220	20231207	161800	447101682	1942	1942	1942	1942	0
221	20231207	161700	447101682	1942	1942	1942	1942	0
222	20231207	161600	447101682	1942	1942	1942	1942	0
223	20231207	161500	447101682	1942	1942	1942	1942	0
224	20231207	161400	447101682	1942	1942	1942	1942	0
225	20231207	161300	447101682	1942	1942	1942	1942	0
226	20231207	161200	447101682	1942	1942	1942	1942	0
227	20231207	161100	447101682	1942	1942	1942	1942	0
228	20231207	161000	447101682	1942	1942	1942	1942	0
229	20231207	160900	447101682	1942	1942	1942	1942	0
230	20231207	160800	447101682	1942	1942	1942	1942	0
231	20231207	160700	447101682	1942	1942	1942	1942	0
232	20231207	160600	447101682	1942	1942	1942	1942	0
233	20231207	160500	447101682	1942	1942	1942	1942	0
234	20231207	160400	447101682	1942	1942	1942	1942	0
235	20231207	160300	447101682	1942	1942	1942	1942	0
236	20231207	160200	447101682	1942	1942	1942	1942	0
237	20231207	160100	447101682	1942	1942	1942	1942	0
238	20231207	160000	447101682	1942	1942	1942	1942	0
239	20231207	155900	447101682	1942	1942	1942	1942	0
240	20231207	155800	447101682	1942	1942	1942	1942	0
241	20231207	155700	447101682	1942	1942	1942	1942	0
242	20231207	155600	447101682	1942	1942	1942	1942	13845
243	20231207	155500	447101682	1942	1942	1942	1942	0
244	20231207	155400	447101682	1942	1942	1942	1942	0
245	20231207	155300	447101682	1942	1942	1942	1942	0
246	20231207	155200	447101682	1942	1942	1942	1942	0
247	20231207	155100	447101682	1942	1942	1942	1942	0
248	20231207	155000	447101682	1942	1942	1942	1942	0
249	20231207	154900	447101682	1942	1942	1942	1942	0
250	20231207	154800	447101682	1942	1942	1942	1942	0
251	20231207	154700	447101682	1942	1942	1942	1942	0
252	20231207	154600	447101682	1942	1942	1942	1942	0
253	20231207	154500	447101682	1942	1942	1942	1942	0
254	20231207	154400	447101682	1942	1942	1942	1942	0
255	20231207	154300	447101682	1942	1942	1942	1942	0
256	20231207	154200	447101682	1942	1942	1942	1942	0
257	20231207	154100	447101682	1942	1942	1942	1942	0
258	20231207	154000	447101682	1942	1942	1942	1942	0
259	20231207	153900	447101682	1942	1942	1942	1942	0
260	20231207	153800	447101682	1942	1942	1942	1942	0
261	20231207	153700	447101682	1942	1942	1942	1942	0
262	20231207	153600	447101682	1942	1942	1942	1942	0
263	20231207	153500	447101682	1942	1942	1942	1942	0
264	20231207	153400	447101682	1942	1942	1942	1942	0
265	20231207	153300	447101682	1942	1942	1942	1942	0
266	20231207	153200	447101682	1942	1942	1942	1942	0
267	20231207	153100	447101682	1942	1942	1942	1942	0
268	20231207	153000	447101682	1942	1942	1942	1942	13845
269	20231207	152900	420214692	1945	1945	1945	1945	0
270	20231207	152800	420214692	1945	1945	1945	1945	0
271	20231207	152700	420214692	1945	1945	1945	1945	0
272	20231207	152600	420214692	1945	1945	1945	1945	0
273	20231207	152500	420214692	1945	1945	1945	1945	0
274	20231207	152400	420214692	1945	1945	1945	1945	0
275	20231207	152300	420214692	1945	1945	1945	1945	0
276	20231207	152200	420214692	1945	1945	1945	1945	0
277	20231207	152100	420214692	1945	1945	1945	1945	0
278	20231207	152000	420214692	1945	1945	1945	1945	0
279	20231207	151900	420214692	1945	1945	1945	1945	1610
280	20231207	151800	417083242	1936	1945	1945	1936	2733
281	20231207	151700	411786489	1936	1944	1944	1936	699
282	20231207	151600	410430838	1943	1937	1943	1936	3137
283	20231207	151500	404357038	1943	1943	1943	1943	80
284	20231207	151400	404201598	1937	1940	1944	1937	37
285	20231207	151300	404129692	1942	1942	1942	1942	813
286	20231207	151200	402550846	1940	1940	1940	1940	2579
287	20231207	151100	397547586	1940	1939	1940	1939	3988
288	20231207	151000	389811456	1936	1936	1936	1936	480
289	20231207	150900	388882176	1935	1935	1935	1935	1000
290	20231207	150800	386947176	1935	1936	1936	1935	3024
291	20231207	150700	381094726	1939	1939	1939	1939	100
292	20231207	150600	380900826	1939	1939	1939	1939	67
293	20231207	150500	380770913	1939	1939	1939	1939	0
294	20231207	150400	380770913	1939	1936	1939	1936	4
295	20231207	150300	380763160	1935	1939	1939	1935	2
296	20231207	150200	380759286	1935	1939	1939	1935	2
297	20231207	150100	380755412	1940	1940	1940	1940	0
298	20231207	150000	380755412	1940	1940	1940	1940	0
299	20231207	145900	380755412	1940	1940	1940	1940	0
300	20231207	145800	380755412	1940	1940	1940	1940	100
301	20231207	145700	380561412	1934	1934	1934	1934	1420
302	20231207	145600	377815132	1934	1934	1934	1934	400
303	20231207	145500	377041532	1934	1934	1934	1934	0
304	20231207	145400	377041532	1934	1934	1934	1934	24
305	20231207	145300	376995116	1940	1940	1940	1940	0
306	20231207	145200	376995116	1940	1937	1940	1937	5154
307	20231207	145100	367001974	1933	1934	1934	1932	35
308	20231207	145000	366934319	1934	1934	1934	1933	785
309	20231207	144900	365416879	1934	1934	1934	1934	4158
310	20231207	144800	357375307	1934	1934	1934	1934	0
311	20231207	144700	357375307	1934	1934	1934	1934	431
312	20231207	144600	356541753	1934	1935	1935	1934	407
313	20231207	144500	355754521	1935	1935	1935	1935	24
314	20231207	144400	355708081	1935	1935	1935	1935	2
315	20231207	144300	355704211	1935	1935	1935	1935	18
316	20231207	144200	355669381	1935	1935	1935	1935	0
317	20231207	144100	355669381	1935	1935	1935	1935	0
318	20231207	144000	355669381	1935	1935	1935	1935	7
319	20231207	143900	355655836	1935	1935	1935	1935	24
320	20231207	143800	355609396	1935	1935	1935	1935	2
321	20231207	143700	355605526	1935	1936	1936	1935	5761
322	20231207	143600	344454505	1936	1936	1936	1936	0
323	20231207	143500	344454505	1936	1936	1936	1936	0
324	20231207	143400	344454505	1936	1936	1936	1936	0
325	20231207	143300	344454505	1936	1936	1936	1936	0
326	20231207	143200	344454505	1936	1936	1936	1936	0
327	20231207	143100	344454505	1936	1936	1936	1936	0
328	20231207	143000	344454505	1936	1936	1936	1936	0
329	20231207	142900	344454505	1936	1936	1936	1936	1
330	20231207	142800	344452569	1936	1936	1936	1936	0
331	20231207	142700	344452569	1936	1936	1936	1936	0
332	20231207	142600	344452569	1936	1936	1936	1936	12
333	20231207	142500	344429337	1936	1937	1937	1936	2565
334	20231207	142400	339462177	1937	1938	1938	1937	9443
335	20231207	142300	321163576	1939	1939	1939	1939	0
336	20231207	142200	321163576	1939	1939	1939	1939	572
337	20231207	142100	320054468	1938	1940	1940	1938	2
338	20231207	142000	320050590	1940	1940	1940	1940	0
339	20231207	141900	320050590	1940	1940	1940	1940	0
340	20231207	141800	320050590	1940	1940	1940	1940	3
341	20231207	141700	320044770	1938	1938	1938	1938	0
342	20231207	141600	320044770	1938	1938	1938	1938	0
343	20231207	141500	320044770	1938	1938	1938	1938	0
344	20231207	141400	320044770	1938	1938	1940	1938	1145
345	20231207	141300	317825756	1939	1939	1939	1939	0
346	20231207	141200	317825756	1939	1939	1939	1939	400
347	20231207	141100	317050156	1938	1941	1941	1938	28702
348	20231207	141000	261361727	1942	1942	1942	1942	960
349	20231207	140900	259497407	1941	1941	1941	1941	101
350	20231207	140800	259301366	1942	1942	1942	1942	0
351	20231207	140700	259301366	1942	1942	1942	1942	0
352	20231207	140600	259301366	1942	1942	1942	1942	100
353	20231207	140500	259107166	1942	1942	1942	1942	2311
354	20231207	140400	254619204	1943	1943	1943	1943	0
355	20231207	140300	254619204	1943	1943	1943	1943	591
356	20231207	140200	253470891	1942	1942	1942	1942	0
357	20231207	140100	253470891	1942	1942	1942	1942	0
358	20231207	140000	253470891	1942	1942	1942	1942	0
359	20231207	135900	253470891	1942	1942	1942	1942	800
360	20231207	135800	251917291	1942	1942	1942	1942	0
361	20231207	135700	251917291	1942	1942	1942	1942	0
362	20231207	135600	251917291	1942	1942	1942	1942	2
363	20231207	135500	251913407	1942	1942	1942	1942	16
364	20231207	135400	251882335	1942	1942	1942	1942	0
365	20231207	135300	251882335	1942	1942	1942	1942	390
366	20231207	135200	251124955	1944	1942	1944	1942	10
367	20231207	135100	251105531	1942	1942	1942	1942	375
368	20231207	135000	250377281	1943	1943	1943	1943	0
369	20231207	134900	250377281	1943	1943	1943	1943	0
370	20231207	134800	250377281	1943	1943	1943	1943	0
371	20231207	134700	250377281	1943	1944	1944	1943	220
372	20231207	134600	249949801	1946	1946	1946	1946	200
373	20231207	134500	249560601	1943	1943	1943	1943	0
374	20231207	134400	249560601	1943	1943	1943	1943	377
375	20231207	134300	248828090	1943	1944	1944	1943	678
376	20231207	134200	247510710	1944	1944	1944	1944	2110
377	20231207	134100	243408870	1944	1944	1944	1944	710
378	20231207	134000	242028630	1944	1944	1944	1944	2000
379	20231207	133900	238140630	1945	1945	1945	1945	652
380	20231207	133800	236872490	1945	1945	1945	1945	10
381	20231207	133700	236853040	1945	1945	1945	1945	0
382	20231207	133600	236853040	1945	1945	1945	1945	0
383	20231207	133500	236853040	1945	1945	1945	1945	0
384	20231207	133400	236853040	1945	1945	1945	1945	0
385	20231207	133300	236853040	1945	1945	1945	1945	0
386	20231207	133200	236853040	1945	1945	1945	1945	5
387	20231207	133100	236843315	1945	1945	1945	1945	0
388	20231207	133000	236843315	1945	1945	1945	1945	537
389	20231207	132900	235798850	1945	1945	1945	1945	4
390	20231207	132800	235791070	1945	1945	1945	1945	0
391	20231207	132700	235791070	1945	1945	1945	1945	0
392	20231207	132600	235791070	1945	1945	1945	1945	36
393	20231207	132500	235721050	1945	1945	1945	1945	0
394	20231207	132400	235721050	1945	1945	1945	1945	51
395	20231207	132300	235621855	1946	1946	1946	1946	0
396	20231207	132200	235621855	1946	1946	1946	1946	0
397	20231207	132100	235621855	1946	1946	1946	1946	38
398	20231207	132000	235547907	1948	1948	1948	1948	16
399	20231207	131900	235516739	1948	1946	1948	1946	51
400	20231207	131800	235417393	1948	1948	1948	1948	2
401	20231207	131700	235413497	1947	1947	1947	1947	0
402	20231207	131600	235413497	1947	1947	1947	1947	0
403	20231207	131500	235413497	1947	1947	1947	1947	0
404	20231207	131400	235413497	1947	1947	1947	1947	161
405	20231207	131300	235100030	1947	1947	1947	1947	0
406	20231207	131200	235100030	1947	1947	1947	1947	0
407	20231207	131100	235100030	1947	1947	1947	1947	3
408	20231207	131000	235094189	1947	1947	1947	1947	0
409	20231207	130900	235094189	1947	1947	1947	1947	0
410	20231207	130800	235094189	1947	1947	1947	1947	0
411	20231207	130700	235094189	1947	1947	1947	1947	34
412	20231207	130600	235027991	1944	1944	1944	1944	89
413	20231207	130500	234854975	1945	1945	1945	1945	911
414	20231207	130400	233083080	1944	1944	1944	1944	0
415	20231207	130300	233083080	1944	1944	1944	1944	0
416	20231207	130200	233083080	1944	1944	1944	1944	0
417	20231207	130100	233083080	1944	1944	1944	1944	1001
418	20231207	130000	231137136	1945	1945	1945	1945	0
419	20231207	125900	231137136	1945	1945	1945	1945	1
420	20231207	125800	231135191	1945	1945	1945	1945	0
421	20231207	125700	231135191	1945	1945	1945	1945	1
422	20231207	125600	231133246	1948	1948	1948	1948	16
423	20231207	125500	231102078	1943	1943	1943	1943	0
424	20231207	125400	231102078	1943	1943	1943	1943	0
425	20231207	125300	231102078	1943	1945	1945	1943	500
426	20231207	125200	230130531	1945	1945	1945	1945	0
427	20231207	125100	230130531	1945	1945	1945	1945	0
428	20231207	125000	230130531	1945	1945	1945	1945	0
429	20231207	124900	230130531	1945	1945	1945	1945	12
430	20231207	124800	230107191	1946	1946	1946	1946	157
431	20231207	124700	229801669	1949	1949	1949	1949	20
432	20231207	124600	229762689	1949	1949	1949	1949	0
433	20231207	124500	229762689	1949	1949	1949	1949	0
434	20231207	124400	229762689	1949	1949	1949	1949	461
435	20231207	124300	228864200	1946	1946	1946	1946	142
436	20231207	124200	228587868	1946	1946	1946	1946	50
437	20231207	124100	228490568	1946	1946	1946	1946	74
438	20231207	124000	228346564	1947	1947	1947	1947	0
439	20231207	123900	228346564	1947	1947	1947	1947	157
440	20231207	123800	228040885	1947	1947	1947	1947	513
441	20231207	123700	227042074	1946	1947	1947	1946	63
442	20231207	123600	226919464	1946	1946	1946	1946	0
443	20231207	123500	226919464	1946	1946	1946	1946	0
444	20231207	123400	226919464	1946	1946	1946	1946	100
445	20231207	123300	226724864	1946	1946	1946	1946	60
446	20231207	123200	226608104	1946	1946	1946	1946	0
447	20231207	123100	226608104	1946	1945	1946	1944	213
448	20231207	123000	226193814	1946	1946	1946	1946	0
449	20231207	122900	226193814	1946	1946	1946	1946	1
450	20231207	122800	226191868	1946	1946	1946	1946	503
451	20231207	122700	225213030	1946	1947	1947	1946	473
452	20231207	122600	224292562	1946	1946	1946	1946	1
453	20231207	122500	224290616	1946	1946	1946	1946	0
454	20231207	122400	224290616	1946	1946	1946	1946	0
455	20231207	122300	224290616	1946	1946	1946	1946	0
456	20231207	122200	224290616	1946	1946	1946	1946	86
457	20231207	122100	224123260	1946	1946	1946	1946	9
458	20231207	122000	224105746	1946	1946	1946	1946	0
459	20231207	121900	224105746	1946	1946	1946	1946	0
460	20231207	121800	224105746	1946	1946	1946	1946	0
461	20231207	121700	224105746	1946	1946	1946	1946	56
462	20231207	121600	223996770	1946	1946	1946	1946	0
463	20231207	121500	223996770	1946	1946	1946	1946	10
464	20231207	121400	223977310	1946	1946	1946	1946	151
465	20231207	121300	223683464	1946	1946	1946	1946	5
466	20231207	121200	223673734	1946	1946	1946	1946	0
467	20231207	121100	223673734	1946	1946	1946	1946	0
468	20231207	121000	223673734	1946	1946	1946	1946	300
469	20231207	120900	223089934	1946	1946	1946	1946	0
470	20231207	120800	223089934	1946	1946	1946	1946	0
471	20231207	120700	223089934	1946	1946	1946	1946	264
472	20231207	120600	222576190	1941	1941	1941	1941	1
473	20231207	120500	222574249	1946	1946	1946	1946	0
474	20231207	120400	222574249	1946	1946	1946	1946	0
475	20231207	120300	222574249	1946	1943	1946	1943	125
476	20231207	120200	222331296	1943	1943	1943	1943	0
477	20231207	120100	222331296	1943	1943	1943	1943	0
478	20231207	120000	222331296	1943	1943	1943	1943	1
479	20231207	115900	222329353	1941	1941	1941	1941	0
480	20231207	115800	222329353	1941	1941	1941	1941	0
481	20231207	115700	222329353	1941	1941	1941	1941	0
482	20231207	115600	222329353	1941	1941	1941	1941	0
483	20231207	115500	222329353	1941	1941	1941	1941	0
484	20231207	115400	222329353	1941	1941	1941	1941	0
485	20231207	115300	222329353	1941	1941	1941	1941	0
486	20231207	115200	222329353	1941	1941	1941	1941	0
487	20231207	115100	222329353	1941	1941	1941	1941	100
488	20231207	115000	222135253	1941	1941	1941	1941	0
489	20231207	114900	222135253	1941	1941	1941	1941	0
490	20231207	114800	222135253	1941	1941	1941	1941	0
491	20231207	114700	222135253	1941	1941	1941	1941	0
492	20231207	114600	222135253	1941	1942	1942	1941	2000
493	20231207	114500	218251845	1943	1943	1943	1943	0
494	20231207	114400	218251845	1943	1943	1943	1943	0
495	20231207	114300	218251845	1943	1946	1946	1943	44
496	20231207	114200	218166323	1942	1942	1942	1942	0
497	20231207	114100	218166323	1942	1942	1942	1942	1
498	20231207	114000	218164381	1941	1941	1941	1941	0
499	20231207	113900	218164381	1941	1941	1941	1941	0
500	20231207	113800	218164381	1941	1941	1941	1941	0
501	20231207	113700	218164381	1941	1941	1941	1941	0
502	20231207	113600	218164381	1941	1941	1941	1941	10
503	20231207	113500	218144971	1941	1941	1941	1941	1
504	20231207	113400	218143030	1941	1941	1941	1941	0
505	20231207	113300	218143030	1941	1941	1941	1941	0
506	20231207	113200	218143030	1941	1941	1941	1941	0
507	20231207	113100	218143030	1941	1941	1941	1941	0
508	20231207	113000	218143030	1941	1941	1941	1941	0
509	20231207	112900	218143030	1941	1941	1941	1941	0
510	20231207	112800	218143030	1941	1941	1941	1941	0
511	20231207	112700	218143030	1941	1941	1941	1941	0
512	20231207	112600	218143030	1941	1941	1941	1941	0
513	20231207	112500	218143030	1941	1941	1941	1941	2641
514	20231207	112400	213016849	1940	1940	1940	1940	0
515	20231207	112300	213016849	1940	1941	1941	1940	1564
516	20231207	112200	209981807	1940	1940	1940	1940	0
517	20231207	112100	209981807	1940	1940	1940	1940	0
518	20231207	112000	209981807	1940	1940	1940	1940	0
519	20231207	111900	209981807	1940	1940	1940	1940	0
520	20231207	111800	209981807	1940	1940	1940	1940	1336
521	20231207	111700	207389967	1940	1942	1942	1940	1500
522	20231207	111600	204478489	1942	1942	1942	1942	39
523	20231207	111500	204402751	1942	1942	1942	1942	125
524	20231207	111400	204160001	1944	1946	1946	1944	976
525	20231207	111300	202261231	1947	1946	1947	1946	52
526	20231207	111200	202160038	1947	1947	1947	1947	233
527	20231207	111100	201706387	1947	1947	1947	1947	0
528	20231207	111000	201706387	1947	1947	1947	1947	0
529	20231207	110900	201706387	1947	1947	1947	1947	0
530	20231207	110800	201706387	1947	1947	1947	1947	0
531	20231207	110700	201706387	1947	1947	1947	1947	2
532	20231207	110600	201702493	1944	1943	1944	1943	267
533	20231207	110500	201183495	1942	1942	1942	1942	0
534	20231207	110400	201183495	1942	1942	1942	1942	17
535	20231207	110300	201150481	1943	1943	1943	1943	0
536	20231207	110200	201150481	1943	1943	1943	1943	0
537	20231207	110100	201150481	1943	1943	1943	1943	2035
538	20231207	110000	197196476	1942	1942	1942	1942	23
539	20231207	105900	197151810	1942	1942	1942	1942	22
540	20231207	105800	197109086	1941	1941	1941	1941	0
541	20231207	105700	197109086	1941	1941	1941	1941	0
542	20231207	105600	197109086	1941	1941	1941	1941	0
543	20231207	105500	197109086	1941	1941	1941	1941	0
544	20231207	105400	197109086	1941	1941	1941	1941	0
545	20231207	105300	197109086	1941	1941	1941	1941	51
546	20231207	105200	197010095	1941	1941	1941	1941	0
547	20231207	105100	197010095	1941	1941	1941	1941	0
548	20231207	105000	197010095	1941	1941	1941	1941	1
549	20231207	104900	197008154	1940	1940	1940	1940	0
550	20231207	104800	197008154	1940	1940	1940	1940	0
551	20231207	104700	197008154	1940	1940	1940	1940	0
552	20231207	104600	197008154	1940	1940	1940	1940	0
553	20231207	104500	197008154	1940	1943	1943	1940	2562
554	20231207	104400	192035832	1943	1943	1943	1943	40
555	20231207	104300	191958112	1943	1943	1943	1943	10
556	20231207	104200	191938682	1942	1942	1942	1942	2417
557	20231207	104100	187244868	1942	1942	1942	1942	10
558	20231207	104000	187225448	1942	1942	1942	1942	0
559	20231207	103900	187225448	1942	1942	1942	1942	1
560	20231207	103800	187223506	1939	1939	1939	1939	0
561	20231207	103700	187223506	1939	1939	1939	1939	0
562	20231207	103600	187223506	1939	1939	1939	1939	20
563	20231207	103500	187184726	1939	1939	1939	1939	5
564	20231207	103400	187175031	1939	1939	1939	1939	33
565	20231207	103300	187111044	1939	1939	1939	1939	0
566	20231207	103200	187111044	1939	1938	1939	1938	405
567	20231207	103100	186326149	1938	1937	1938	1937	1002
568	20231207	103000	184385273	1937	1937	1937	1937	0
569	20231207	102900	184385273	1937	1937	1937	1937	532
570	20231207	102800	183354789	1937	1939	1939	1937	143
571	20231207	102700	183077514	1939	1939	1939	1939	0
572	20231207	102600	183077514	1939	1939	1939	1939	0
573	20231207	102500	183077514	1939	1939	1939	1939	0
574	20231207	102400	183077514	1939	1936	1939	1936	1837
575	20231207	102300	179516608	1937	1937	1937	1937	1042
576	20231207	102200	177498254	1937	1936	1937	1936	100
577	20231207	102100	177304644	1937	1937	1938	1937	710
578	20231207	102000	175929369	1939	1939	1939	1939	1
579	20231207	101900	175927430	1937	1937	1937	1937	727
580	20231207	101800	174519231	1937	1938	1938	1937	2203
581	20231207	101700	170250017	1939	1939	1939	1939	1475
582	20231207	101600	167389992	1937	1938	1938	1937	253
583	20231207	101500	166899710	1937	1938	1939	1937	1552
584	20231207	101400	163892475	1939	1939	1939	1939	2
585	20231207	101300	163888597	1938	1938	1938	1938	0
586	20231207	101200	163888597	1938	1938	1938	1938	530
587	20231207	101100	162861457	1937	1937	1937	1937	0
588	20231207	101000	162861457	1937	1937	1938	1937	8
589	20231207	100900	162845955	1939	1939	1939	1937	430
590	20231207	100800	162012192	1938	1942	1942	1938	5872
591	20231207	100700	150618621	1941	1943	1943	1941	957
592	20231207	100600	148760141	1944	1944	1944	1944	2
593	20231207	100500	148756253	1942	1944	1944	1942	155
594	20231207	100400	148455241	1943	1943	1943	1942	1425
595	20231207	100300	145686747	1943	1945	1945	1943	3718
596	20231207	100200	138460195	1946	1947	1947	1946	1358
597	20231207	100100	135817269	1948	1948	1948	1948	2882
598	20231207	100000	130203133	1948	1948	1948	1948	0
599	20231207	095900	130203133	1948	1949	1949	1948	603
600	20231207	095800	129027887	1950	1950	1950	1950	0
601	20231207	095700	129027887	1950	1950	1950	1950	241
602	20231207	095600	128557937	1950	1950	1950	1950	612
603	20231207	095500	127364537	1950	1951	1951	1950	2000
604	20231207	095400	123464323	1950	1950	1950	1950	0
605	20231207	095300	123464323	1950	1954	1954	1950	1269
606	20231207	095200	120988741	1950	1950	1950	1950	1
607	20231207	095100	120986791	1952	1952	1952	1952	0
608	20231207	095000	120986791	1952	1952	1952	1952	197
609	20231207	094900	120602247	1954	1954	1954	1954	0
610	20231207	094800	120602247	1954	1955	1955	1954	1602
611	20231207	094700	117471932	1954	1955	1955	1954	461
612	20231207	094600	116570738	1955	1955	1955	1955	100
613	20231207	094500	116375238	1955	1950	1957	1950	2483
614	20231207	094400	111520390	1950	1950	1950	1950	0
615	20231207	094300	111520390	1950	1953	1954	1950	595
616	20231207	094200	110358861	1950	1949	1950	1949	106
617	20231207	094100	110152168	1949	1949	1949	1949	7
618	20231207	094000	110138525	1949	1949	1949	1949	31
619	20231207	093900	110078106	1949	1949	1949	1949	256
620	20231207	093800	109579162	1949	1949	1949	1949	13
621	20231207	093700	109553825	1949	1949	1949	1949	18
622	20231207	093600	109518743	1949	1949	1949	1949	66
623	20231207	093500	109390109	1949	1949	1949	1949	4
624	20231207	093400	109382313	1944	1944	1944	1944	1
625	20231207	093300	109380369	1948	1948	1948	1944	1118
626	20231207	093200	107203509	1948	1948	1948	1948	4
627	20231207	093100	107195717	1949	1949	1949	1949	257
628	20231207	093000	106694824	1943	1949	1949	1943	2010
629	20231207	092900	102787977	1945	1944	1945	1944	864
630	20231207	092800	101108340	1944	1945	1945	1942	5621
631	20231207	092700	90181527	1945	1950	1950	1944	243
632	20231207	092600	89708886	1945	1946	1946	1945	1786
633	20231207	092500	86235012	1946	1947	1951	1946	328
634	20231207	092400	85596609	1946	1948	1948	1946	2009
635	20231207	092300	81685212	1950	1953	1953	1949	9000
636	20231207	092200	64125062	1953	1953	1953	1953	300
637	20231207	092100	63539162	1953	1953	1953	1953	0
638	20231207	092000	63539162	1953	1954	1954	1953	1668
639	20231207	091900	60280040	1954	1954	1954	1954	1
640	20231207	091800	60278086	1954	1953	1954	1953	243
641	20231207	091700	59803407	1953	1956	1956	1953	2670
642	20231207	091600	54586042	1956	1956	1956	1956	52
643	20231207	091500	54484330	1955	1955	1955	1954	1300
644	20231207	091400	51943047	1955	1956	1956	1955	117
645	20231207	091300	51714297	1957	1957	1957	1957	0
646	20231207	091200	51714297	1957	1956	1957	1956	1470
647	20231207	091100	48838012	1956	1957	1957	1955	565
648	20231207	091000	47733357	1957	1957	1957	1957	9
649	20231207	090900	47715744	1958	1954	1958	1954	42
650	20231207	090800	47633512	1960	1956	1960	1954	1077
651	20231207	090700	45528574	1960	1960	1960	1955	1816
652	20231207	090600	41977114	1963	1963	1963	1963	0
653	20231207	090500	41977114	1963	1963	1963	1963	0
654	20231207	090400	41977114	1963	1963	1963	1963	5
655	20231207	090300	41967299	1963	1963	1963	1954	142
656	20231207	090200	41689813	1952	1953	1953	1952	1525
657	20231207	090100	38712513	1951	1956	1956	1951	2735
658	20231207	090000	33366099	1955	1955	1978	1955	16780