KissMeData/031510/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	191100	188508896	1950	1950	1950	1950	6612
3	20231214	191000	188508896	1950	1950	1950	1950	0
4	20231214	190900	188508896	1950	1950	1950	1950	0
5	20231214	190800	188508896	1950	1950	1950	1950	0
6	20231214	190700	188508896	1950	1950	1950	1950	0
7	20231214	190600	188508896	1950	1950	1950	1950	0
8	20231214	190500	188508896	1950	1950	1950	1950	0
9	20231214	190400	188508896	1950	1950	1950	1950	0
10	20231214	190300	188508896	1950	1950	1950	1950	0
11	20231214	190200	188508896	1950	1950	1950	1950	0
12	20231214	190100	188508896	1950	1950	1950	1950	0
13	20231214	190000	188508896	1950	1950	1950	1950	0
14	20231214	185900	188508896	1950	1950	1950	1950	0
15	20231214	185800	188508896	1950	1950	1950	1950	0
16	20231214	185700	188508896	1950	1950	1950	1950	0
17	20231214	185600	188508896	1950	1950	1950	1950	0
18	20231214	185500	188508896	1950	1950	1950	1950	0
19	20231214	185400	188508896	1950	1950	1950	1950	0
20	20231214	185300	188508896	1950	1950	1950	1950	0
21	20231214	185200	188508896	1950	1950	1950	1950	0
22	20231214	185100	188508896	1950	1950	1950	1950	0
23	20231214	185000	188508896	1950	1950	1950	1950	0
24	20231214	184900	188508896	1950	1950	1950	1950	0
25	20231214	184800	188508896	1950	1950	1950	1950	0
26	20231214	184700	188508896	1950	1950	1950	1950	0
27	20231214	184600	188508896	1950	1950	1950	1950	0
28	20231214	184500	188508896	1950	1950	1950	1950	0
29	20231214	184400	188508896	1950	1950	1950	1950	0
30	20231214	184300	188508896	1950	1950	1950	1950	0
31	20231214	184200	188508896	1950	1950	1950	1950	0
32	20231214	184100	188508896	1950	1950	1950	1950	6612
33	20231214	184000	188508896	1950	1950	1950	1950	0
34	20231214	183900	188508896	1950	1950	1950	1950	0
35	20231214	183800	188508896	1950	1950	1950	1950	0
36	20231214	183700	188508896	1950	1950	1950	1950	0
37	20231214	183600	188508896	1950	1950	1950	1950	0
38	20231214	183500	188508896	1950	1950	1950	1950	0
39	20231214	183400	188508896	1950	1950	1950	1950	0
40	20231214	183300	188508896	1950	1950	1950	1950	0
41	20231214	183200	188508896	1950	1950	1950	1950	0
42	20231214	183100	188508896	1950	1950	1950	1950	0
43	20231214	183000	188508896	1950	1950	1950	1950	0
44	20231214	182900	188508896	1950	1950	1950	1950	0
45	20231214	182800	188508896	1950	1950	1950	1950	0
46	20231214	182700	188508896	1950	1950	1950	1950	0
47	20231214	182600	188508896	1950	1950	1950	1950	0
48	20231214	182500	188508896	1950	1950	1950	1950	0
49	20231214	182400	188508896	1950	1950	1950	1950	0
50	20231214	182300	188508896	1950	1950	1950	1950	0
51	20231214	182200	188508896	1950	1950	1950	1950	0
52	20231214	182100	188508896	1950	1950	1950	1950	0
53	20231214	182000	188508896	1950	1950	1950	1950	0
54	20231214	181900	188508896	1950	1950	1950	1950	0
55	20231214	181800	188508896	1950	1950	1950	1950	0
56	20231214	181700	188508896	1950	1950	1950	1950	0
57	20231214	181600	188508896	1950	1950	1950	1950	0
58	20231214	181500	188508896	1950	1950	1950	1950	0
59	20231214	181400	188508896	1950	1950	1950	1950	0
60	20231214	181300	188508896	1950	1950	1950	1950	0
61	20231214	181200	188508896	1950	1950	1950	1950	0
62	20231214	181100	188508896	1950	1950	1950	1950	6612
63	20231214	181000	188508896	1950	1950	1950	1950	0
64	20231214	180900	188508896	1950	1950	1950	1950	0
65	20231214	180800	188508896	1950	1950	1950	1950	0
66	20231214	180700	188508896	1950	1950	1950	1950	0
67	20231214	180600	188508896	1950	1950	1950	1950	0
68	20231214	180500	188508896	1950	1950	1950	1950	0
69	20231214	180400	188508896	1950	1950	1950	1950	0
70	20231214	180300	188508896	1950	1950	1950	1950	0
71	20231214	180200	188508896	1950	1950	1950	1950	0
72	20231214	180100	188508896	1950	1950	1950	1950	0
73	20231214	180000	188508896	1950	1950	1950	1950	0
74	20231214	175900	188508896	1950	1950	1950	1950	0
75	20231214	175800	188508896	1950	1950	1950	1950	0
76	20231214	175700	188508896	1950	1950	1950	1950	0
77	20231214	175600	188508896	1950	1950	1950	1950	0
78	20231214	175500	188508896	1950	1950	1950	1950	0
79	20231214	175400	188508896	1950	1950	1950	1950	0
80	20231214	175300	188508896	1950	1950	1950	1950	0
81	20231214	175200	188508896	1950	1950	1950	1950	0
82	20231214	175100	188508896	1950	1950	1950	1950	0
83	20231214	175000	188508896	1950	1950	1950	1950	0
84	20231214	174900	188508896	1950	1950	1950	1950	0
85	20231214	174800	188508896	1950	1950	1950	1950	0
86	20231214	174700	188508896	1950	1950	1950	1950	0
87	20231214	174600	188508896	1950	1950	1950	1950	0
88	20231214	174500	188508896	1950	1950	1950	1950	0
89	20231214	174400	188508896	1950	1950	1950	1950	0
90	20231214	174300	188508896	1950	1950	1950	1950	0
91	20231214	174200	188508896	1950	1950	1950	1950	0
92	20231214	174100	188508896	1950	1950	1950	1950	6612
93	20231214	174000	188508896	1950	1950	1950	1950	0
94	20231214	173900	188508896	1950	1950	1950	1950	0
95	20231214	173800	188508896	1950	1950	1950	1950	0
96	20231214	173700	188508896	1950	1950	1950	1950	0
97	20231214	173600	188508896	1950	1950	1950	1950	0
98	20231214	173500	188508896	1950	1950	1950	1950	0
99	20231214	173400	188508896	1950	1950	1950	1950	0
100	20231214	173300	188508896	1950	1950	1950	1950	0
101	20231214	173200	188508896	1950	1950	1950	1950	0
102	20231214	173100	188508896	1950	1950	1950	1950	0
103	20231214	173000	188508896	1950	1950	1950	1950	0
104	20231214	172900	188508896	1950	1950	1950	1950	0
105	20231214	172800	188508896	1950	1950	1950	1950	0
106	20231214	172700	188508896	1950	1950	1950	1950	0
107	20231214	172600	188508896	1950	1950	1950	1950	0
108	20231214	172500	188508896	1950	1950	1950	1950	0
109	20231214	172400	188508896	1950	1950	1950	1950	0
110	20231214	172300	188508896	1950	1950	1950	1950	0
111	20231214	172200	188508896	1950	1950	1950	1950	0
112	20231214	172100	188508896	1950	1950	1950	1950	0
113	20231214	172000	188508896	1950	1950	1950	1950	0
114	20231214	171900	188508896	1950	1950	1950	1950	0
115	20231214	171800	188508896	1950	1950	1950	1950	0
116	20231214	171700	188508896	1950	1950	1950	1950	0
117	20231214	171600	188508896	1950	1950	1950	1950	0
118	20231214	171500	188508896	1950	1950	1950	1950	0
119	20231214	171400	188508896	1950	1950	1950	1950	0
120	20231214	171300	188508896	1950	1950	1950	1950	0
121	20231214	171200	188508896	1950	1950	1950	1950	0
122	20231214	171100	188508896	1950	1950	1950	1950	6612
123	20231214	171000	188508896	1950	1950	1950	1950	0
124	20231214	170900	188508896	1950	1950	1950	1950	0
125	20231214	170800	188508896	1950	1950	1950	1950	0
126	20231214	170700	188508896	1950	1950	1950	1950	0
127	20231214	170600	188508896	1950	1950	1950	1950	0
128	20231214	170500	188508896	1950	1950	1950	1950	0
129	20231214	170400	188508896	1950	1950	1950	1950	0
130	20231214	170300	188508896	1950	1950	1950	1950	0
131	20231214	170200	188508896	1950	1950	1950	1950	0
132	20231214	170100	188508896	1950	1950	1950	1950	0
133	20231214	170000	188508896	1950	1950	1950	1950	0
134	20231214	165900	188508896	1950	1950	1950	1950	0
135	20231214	165800	188508896	1950	1950	1950	1950	0
136	20231214	165700	188508896	1950	1950	1950	1950	0
137	20231214	165600	188508896	1950	1950	1950	1950	0
138	20231214	165500	188508896	1950	1950	1950	1950	0
139	20231214	165400	188508896	1950	1950	1950	1950	0
140	20231214	165300	188508896	1950	1950	1950	1950	0
141	20231214	165200	188508896	1950	1950	1950	1950	0
142	20231214	165100	188508896	1950	1950	1950	1950	0
143	20231214	165000	188508896	1950	1950	1950	1950	0
144	20231214	164900	188508896	1950	1950	1950	1950	0
145	20231214	164800	188508896	1950	1950	1950	1950	0
146	20231214	164700	188508896	1950	1950	1950	1950	0
147	20231214	164600	188508896	1950	1950	1950	1950	0
148	20231214	164500	188508896	1950	1950	1950	1950	0
149	20231214	164400	188508896	1950	1950	1950	1950	0
150	20231214	164300	188508896	1950	1950	1950	1950	0
151	20231214	164200	188508896	1950	1950	1950	1950	0
152	20231214	164100	188508896	1950	1950	1950	1950	6612
153	20231214	164000	188508896	1950	1950	1950	1950	0
154	20231214	163900	188508896	1950	1950	1950	1950	0
155	20231214	163800	188508896	1950	1950	1950	1950	0
156	20231214	163700	188508896	1950	1950	1950	1950	0
157	20231214	163600	188508896	1950	1950	1950	1950	0
158	20231214	163500	188508896	1950	1950	1950	1950	0
159	20231214	163400	188508896	1950	1950	1950	1950	0
160	20231214	163300	188508896	1950	1950	1950	1950	0
161	20231214	163200	188508896	1950	1950	1950	1950	0
162	20231214	163100	188508896	1950	1950	1950	1950	0
163	20231214	163000	188508896	1950	1950	1950	1950	0
164	20231214	162900	188508896	1950	1950	1950	1950	0
165	20231214	162800	188508896	1950	1950	1950	1950	0
166	20231214	162700	188508896	1950	1950	1950	1950	0
167	20231214	162600	188508896	1950	1950	1950	1950	0
168	20231214	162500	188508896	1950	1950	1950	1950	0
169	20231214	162400	188508896	1950	1950	1950	1950	0
170	20231214	162300	188508896	1950	1950	1950	1950	0
171	20231214	162200	188508896	1950	1950	1950	1950	0
172	20231214	162100	188508896	1950	1950	1950	1950	0
173	20231214	162000	188508896	1950	1950	1950	1950	0
174	20231214	161900	188508896	1950	1950	1950	1950	0
175	20231214	161800	188508896	1950	1950	1950	1950	0
176	20231214	161700	188508896	1950	1950	1950	1950	0
177	20231214	161600	188508896	1950	1950	1950	1950	0
178	20231214	161500	188508896	1950	1950	1950	1950	0
179	20231214	161400	188508896	1950	1950	1950	1950	0
180	20231214	161300	188508896	1950	1950	1950	1950	0
181	20231214	161200	188508896	1950	1950	1950	1950	0
182	20231214	161100	188508896	1950	1950	1950	1950	6612
183	20231214	161000	188508896	1950	1950	1950	1950	0
184	20231214	160900	188508896	1950	1950	1950	1950	0
185	20231214	160800	188508896	1950	1950	1950	1950	0
186	20231214	160700	188508896	1950	1950	1950	1950	0
187	20231214	160600	188508896	1950	1950	1950	1950	0
188	20231214	160500	188508896	1950	1950	1950	1950	0
189	20231214	160400	188508896	1950	1950	1950	1950	0
190	20231214	160300	188508896	1950	1950	1950	1950	0
191	20231214	160200	188508896	1950	1950	1950	1950	0
192	20231214	160100	188508896	1950	1950	1950	1950	0
193	20231214	160000	188508896	1950	1950	1950	1950	0
194	20231214	155900	188508896	1950	1950	1950	1950	0
195	20231214	155800	188508896	1950	1950	1950	1950	0
196	20231214	155700	188508896	1950	1950	1950	1950	0
197	20231214	155600	188508896	1950	1950	1950	1950	0
198	20231214	155500	188508896	1950	1950	1950	1950	0
199	20231214	155400	188508896	1950	1950	1950	1950	0
200	20231214	155300	188508896	1950	1950	1950	1950	0
201	20231214	155200	188508896	1950	1950	1950	1950	0
202	20231214	155100	188508896	1950	1950	1950	1950	0
203	20231214	155000	188508896	1950	1950	1950	1950	0
204	20231214	154900	188508896	1950	1950	1950	1950	0
205	20231214	154800	188508896	1950	1950	1950	1950	0
206	20231214	154700	188508896	1950	1950	1950	1950	0
207	20231214	154600	188508896	1950	1950	1950	1950	0
208	20231214	154500	188508896	1950	1950	1950	1950	0
209	20231214	154400	188508896	1950	1950	1950	1950	0
210	20231214	154300	188508896	1950	1950	1950	1950	0
211	20231214	154200	188508896	1950	1950	1950	1950	0
212	20231214	154100	188508896	1950	1950	1950	1950	6612
213	20231214	154000	188508896	1950	1950	1950	1950	0
214	20231214	153900	188508896	1950	1950	1950	1950	0
215	20231214	153800	188508896	1950	1950	1950	1950	0
216	20231214	153700	188508896	1950	1950	1950	1950	0
217	20231214	153600	188508896	1950	1950	1950	1950	0
218	20231214	153500	188508896	1950	1950	1950	1950	0
219	20231214	153400	188508896	1950	1950	1950	1950	0
220	20231214	153300	188508896	1950	1950	1950	1950	0
221	20231214	153200	188508896	1950	1950	1950	1950	0
222	20231214	153100	188508896	1950	1950	1950	1950	0
223	20231214	153000	188508896	1950	1950	1950	1950	6612
224	20231214	152900	175615496	1935	1935	1935	1935	0
225	20231214	152800	175615496	1935	1935	1935	1935	0
226	20231214	152700	175615496	1935	1935	1935	1935	0
227	20231214	152600	175615496	1935	1935	1935	1935	0
228	20231214	152500	175615496	1935	1935	1935	1935	0
229	20231214	152400	175615496	1935	1935	1935	1935	0
230	20231214	152300	175615496	1935	1935	1935	1935	0
231	20231214	152200	175615496	1935	1935	1935	1935	0
232	20231214	152100	175615496	1935	1935	1935	1935	0
233	20231214	152000	175615496	1935	1935	1935	1935	0
234	20231214	151900	175615496	1935	1942	1943	1932	1521
235	20231214	151800	172665269	1942	1932	1943	1932	150
236	20231214	151700	172375274	1935	1937	1937	1935	2044
237	20231214	151600	168418104	1943	1943	1943	1943	0
238	20231214	151500	168418104	1943	1943	1943	1943	3
239	20231214	151400	168412275	1937	1943	1943	1937	252
240	20231214	151300	167923845	1943	1943	1943	1943	0
241	20231214	151200	167923845	1943	1943	1943	1943	0
242	20231214	151100	167923845	1943	1943	1943	1943	0
243	20231214	151000	167923845	1943	1943	1943	1943	0
244	20231214	150900	167923845	1943	1939	1943	1937	4728
245	20231214	150800	158761126	1943	1943	1943	1943	0
246	20231214	150700	158761126	1943	1943	1943	1943	0
247	20231214	150600	158761126	1943	1943	1943	1943	3
248	20231214	150500	158755297	1939	1939	1939	1939	0
249	20231214	150400	158755297	1939	1939	1939	1939	0
250	20231214	150300	158755297	1939	1940	1943	1939	828
251	20231214	150200	157149594	1943	1940	1943	1940	78
252	20231214	150100	156998143	1943	1943	1943	1943	0
253	20231214	150000	156998143	1943	1943	1943	1943	0
254	20231214	145900	156998143	1943	1943	1943	1943	0
255	20231214	145800	156998143	1943	1943	1943	1943	0
256	20231214	145700	156998143	1943	1941	1943	1941	600
257	20231214	145600	155833530	1938	1938	1938	1938	0
258	20231214	145500	155833530	1938	1938	1938	1938	0
259	20231214	145400	155833530	1938	1939	1939	1938	4092
260	20231214	145300	147900496	1939	1939	1939	1939	0
261	20231214	145200	147900496	1939	1939	1939	1939	21
262	20231214	145100	147859777	1939	1939	1939	1939	399
263	20231214	145000	147086116	1938	1938	1938	1938	0
264	20231214	144900	147086116	1938	1938	1938	1938	0
265	20231214	144800	147086116	1938	1938	1938	1938	317
266	20231214	144700	146471770	1938	1938	1938	1938	0
267	20231214	144600	146471770	1938	1938	1938	1938	669
268	20231214	144500	145175248	1938	1938	1938	1938	3678
269	20231214	144400	138047284	1939	1939	1939	1939	135
270	20231214	144300	137785519	1941	1939	1941	1939	19
271	20231214	144200	137748676	1939	1939	1939	1939	13
272	20231214	144100	137723469	1939	1939	1939	1939	5
273	20231214	144000	137713774	1939	1939	1939	1939	925
274	20231214	143900	135920199	1940	1940	1940	1940	670
275	20231214	143800	134620399	1939	1939	1939	1939	50
276	20231214	143700	134523449	1939	1939	1939	1939	20
277	20231214	143600	134484669	1939	1939	1939	1939	727
278	20231214	143500	133075016	1939	1939	1939	1939	0
279	20231214	143400	133075016	1939	1945	1945	1939	16
280	20231214	143300	133043962	1939	1939	1939	1939	0
281	20231214	143200	133043962	1939	1939	1939	1939	3009
282	20231214	143100	127209511	1940	1940	1940	1940	0
283	20231214	143000	127209511	1940	1942	1942	1940	1302
284	20231214	142900	124682778	1942	1942	1942	1942	0
285	20231214	142800	124682778	1942	1942	1942	1942	0
286	20231214	142700	124682778	1942	1942	1942	1942	2
287	20231214	142600	124678894	1941	1941	1941	1941	0
288	20231214	142500	124678894	1941	1941	1941	1941	0
289	20231214	142400	124678894	1941	1941	1941	1941	0
290	20231214	142300	124678894	1941	1941	1941	1941	0
291	20231214	142200	124678894	1941	1941	1941	1941	0
292	20231214	142100	124678894	1941	1941	1941	1941	0
293	20231214	142000	124678894	1941	1941	1941	1941	0
294	20231214	141900	124678894	1941	1941	1941	1941	0
295	20231214	141800	124678894	1941	1942	1942	1941	16
296	20231214	141700	124647827	1941	1941	1941	1941	0
297	20231214	141600	124647827	1941	1941	1941	1941	0
298	20231214	141500	124647827	1941	1941	1941	1941	0
299	20231214	141400	124647827	1941	1941	1941	1941	0
300	20231214	141300	124647827	1941	1941	1941	1941	0
301	20231214	141200	124647827	1941	1941	1941	1941	1
302	20231214	141100	124645886	1942	1942	1942	1942	78
303	20231214	141000	124494410	1944	1944	1944	1944	0
304	20231214	140900	124494410	1944	1944	1944	1944	0
305	20231214	140800	124494410	1944	1944	1944	1944	7
306	20231214	140700	124480802	1944	1944	1944	1944	0
307	20231214	140600	124480802	1944	1944	1944	1944	237
308	20231214	140500	124020074	1944	1944	1944	1944	187
309	20231214	140400	123656546	1942	1942	1942	1942	609
310	20231214	140300	122473868	1955	1955	1955	1955	0
311	20231214	140200	122473868	1955	1955	1955	1955	0
312	20231214	140100	122473868	1955	1955	1955	1955	0
313	20231214	140000	122473868	1955	1955	1955	1955	0
314	20231214	135900	122473868	1955	1944	1955	1942	363
315	20231214	135800	121768563	1955	1955	1955	1955	0
316	20231214	135700	121768563	1955	1955	1955	1955	0
317	20231214	135600	121768563	1955	1955	1955	1955	0
318	20231214	135500	121768563	1955	1955	1955	1955	0
319	20231214	135400	121768563	1955	1955	1955	1955	0
320	20231214	135300	121768563	1955	1955	1955	1955	0
321	20231214	135200	121768563	1955	1955	1955	1955	0
322	20231214	135100	121768563	1955	1955	1955	1955	0
323	20231214	135000	121768563	1955	1955	1955	1955	0
324	20231214	134900	121768563	1955	1952	1955	1952	271
325	20231214	134800	121239207	1952	1952	1952	1952	0
326	20231214	134700	121239207	1952	1952	1952	1952	2000
327	20231214	134600	117335207	1955	1955	1955	1955	0
328	20231214	134500	117335207	1955	1955	1955	1955	0
329	20231214	134400	117335207	1955	1955	1955	1955	0
330	20231214	134300	117335207	1955	1955	1955	1955	0
331	20231214	134200	117335207	1955	1955	1955	1955	0
332	20231214	134100	117335207	1955	1955	1955	1955	0
333	20231214	134000	117335207	1955	1955	1955	1955	1
334	20231214	133900	117333252	1960	1960	1960	1960	0
335	20231214	133800	117333252	1960	1960	1960	1960	0
336	20231214	133700	117333252	1960	1960	1960	1960	0
337	20231214	133600	117333252	1960	1960	1960	1960	0
338	20231214	133500	117333252	1960	1960	1960	1960	0
339	20231214	133400	117333252	1960	1946	1960	1946	2000
340	20231214	133300	113417564	1944	1944	1944	1944	3
341	20231214	133200	113411732	1944	1944	1944	1944	13
342	20231214	133100	113386460	1945	1946	1946	1945	727
343	20231214	133000	111972069	1946	1946	1946	1946	31
344	20231214	132900	111911743	1946	1946	1946	1946	53
345	20231214	132800	111808605	1946	1947	1947	1946	105
346	20231214	132700	111604185	1946	1946	1946	1946	0
347	20231214	132600	111604185	1946	1946	1946	1946	0
348	20231214	132500	111604185	1946	1946	1946	1946	13
349	20231214	132400	111578887	1948	1948	1948	1948	0
350	20231214	132300	111578887	1948	1948	1948	1948	0
351	20231214	132200	111578887	1948	1948	1948	1948	0
352	20231214	132100	111578887	1948	1948	1948	1948	0
353	20231214	132000	111578887	1948	1948	1948	1948	0
354	20231214	131900	111578887	1948	1948	1948	1948	0
355	20231214	131800	111578887	1948	1948	1948	1948	0
356	20231214	131700	111578887	1948	1948	1948	1948	0
357	20231214	131600	111578887	1948	1948	1948	1948	0
358	20231214	131500	111578887	1948	1948	1948	1948	0
359	20231214	131400	111578887	1948	1948	1948	1948	11
360	20231214	131300	111557459	1948	1948	1948	1948	0
361	20231214	131200	111557459	1948	1948	1948	1948	0
362	20231214	131100	111557459	1948	1948	1948	1948	0
363	20231214	131000	111557459	1948	1948	1948	1948	0
364	20231214	130900	111557459	1948	1948	1948	1948	0
365	20231214	130800	111557459	1948	1948	1948	1948	0
366	20231214	130700	111557459	1948	1948	1948	1948	1000
367	20231214	130600	109609459	1949	1949	1949	1949	0
368	20231214	130500	109609459	1949	1949	1949	1949	0
369	20231214	130400	109609459	1949	1949	1949	1949	0
370	20231214	130300	109609459	1949	1949	1949	1949	0
371	20231214	130200	109609459	1949	1949	1949	1949	556
372	20231214	130100	108525815	1949	1949	1949	1949	587
373	20231214	130000	107381752	1945	1945	1945	1945	0
374	20231214	125900	107381752	1945	1941	1945	1941	366
375	20231214	125800	106670185	1941	1941	1941	1941	5
376	20231214	125700	106660480	1940	1940	1940	1940	0
377	20231214	125600	106660480	1940	1940	1940	1940	0
378	20231214	125500	106660480	1940	1940	1940	1940	30
379	20231214	125400	106602280	1940	1940	1940	1940	0
380	20231214	125300	106602280	1940	1940	1940	1940	0
381	20231214	125200	106602280	1940	1940	1940	1940	0
382	20231214	125100	106602280	1940	1940	1940	1940	0
383	20231214	125000	106602280	1940	1940	1940	1940	0
384	20231214	124900	106602280	1940	1940	1940	1940	0
385	20231214	124800	106602280	1940	1940	1940	1940	0
386	20231214	124700	106602280	1940	1940	1940	1940	0
387	20231214	124600	106602280	1940	1940	1940	1940	0
388	20231214	124500	106602280	1940	1940	1940	1940	0
389	20231214	124400	106602280	1940	1940	1940	1940	0
390	20231214	124300	106602280	1940	1940	1940	1940	64
391	20231214	124200	106478120	1940	1940	1940	1940	0
392	20231214	124100	106478120	1940	1940	1940	1940	400
393	20231214	124000	105702120	1938	1938	1938	1938	0
394	20231214	123900	105702120	1938	1938	1938	1938	0
395	20231214	123800	105702120	1938	1938	1938	1938	0
396	20231214	123700	105702120	1938	1938	1938	1938	0
397	20231214	123600	105702120	1938	1938	1938	1938	0
398	20231214	123500	105702120	1938	1938	1938	1938	0
399	20231214	123400	105702120	1938	1938	1938	1938	0
400	20231214	123300	105702120	1938	1938	1938	1938	0
401	20231214	123200	105702120	1938	1938	1938	1938	0
402	20231214	123100	105702120	1938	1938	1938	1938	0
403	20231214	123000	105702120	1938	1938	1938	1938	206
404	20231214	122900	105302892	1937	1937	1937	1937	0
405	20231214	122800	105302892	1937	1937	1937	1937	0
406	20231214	122700	105302892	1937	1937	1937	1937	0
407	20231214	122600	105302892	1937	1937	1937	1937	0
408	20231214	122500	105302892	1937	1937	1937	1937	0
409	20231214	122400	105302892	1937	1937	1937	1937	0
410	20231214	122300	105302892	1937	1937	1937	1937	0
411	20231214	122200	105302892	1937	1938	1938	1937	204
412	20231214	122100	104907575	1938	1940	1940	1938	2582
413	20231214	122000	99899827	1940	1940	1940	1940	0
414	20231214	121900	99899827	1940	1940	1940	1940	0
415	20231214	121800	99899827	1940	1940	1940	1940	0
416	20231214	121700	99899827	1940	1940	1940	1940	0
417	20231214	121600	99899827	1940	1940	1940	1940	0
418	20231214	121500	99899827	1940	1940	1940	1940	0
419	20231214	121400	99899827	1940	1944	1944	1940	257
420	20231214	121300	99400632	1954	1954	1954	1954	20
421	20231214	121200	99361552	1954	1954	1954	1954	27
422	20231214	121100	99308794	1954	1954	1954	1954	0
423	20231214	121000	99308794	1954	1954	1954	1954	0
424	20231214	120900	99308794	1954	1954	1954	1954	0
425	20231214	120800	99308794	1954	1954	1954	1954	0
426	20231214	120700	99308794	1954	1954	1954	1954	0
427	20231214	120600	99308794	1954	1954	1954	1954	0
428	20231214	120500	99308794	1954	1954	1954	1954	0
429	20231214	120400	99308794	1954	1954	1954	1954	0
430	20231214	120300	99308794	1954	1954	1954	1954	0
431	20231214	120200	99308794	1954	1954	1954	1954	0
432	20231214	120100	99308794	1954	1954	1954	1954	0
433	20231214	120000	99308794	1954	1954	1954	1954	0
434	20231214	115900	99308794	1954	1954	1954	1954	0
435	20231214	115800	99308794	1954	1954	1954	1954	0
436	20231214	115700	99308794	1954	1954	1954	1954	0
437	20231214	115600	99308794	1954	1954	1954	1954	0
438	20231214	115500	99308794	1954	1954	1954	1954	0
439	20231214	115400	99308794	1954	1954	1954	1954	10
440	20231214	115300	99289254	1961	1961	1961	1961	0
441	20231214	115200	99289254	1961	1961	1961	1961	0
442	20231214	115100	99289254	1961	1949	1961	1949	220
443	20231214	115000	98860411	1941	1941	1941	1941	458
444	20231214	114900	97971433	1941	1941	1941	1941	0
445	20231214	114800	97971433	1941	1941	1941	1941	117
446	20231214	114700	97744336	1941	1941	1941	1941	0
447	20231214	114600	97744336	1941	1941	1941	1941	53
448	20231214	114500	97641463	1941	1941	1941	1941	0
449	20231214	114400	97641463	1941	1941	1941	1941	0
450	20231214	114300	97641463	1941	1941	1941	1941	331
451	20231214	114200	96998992	1941	1940	1941	1935	6382
452	20231214	114100	84641964	1940	1940	1940	1940	65
453	20231214	114000	84515864	1940	1950	1951	1940	4001
454	20231214	113900	76734229	1950	1956	1956	1950	3156
455	20231214	113800	70574390	1956	1956	1956	1956	75
456	20231214	113700	70427690	1953	1953	1953	1953	0
457	20231214	113600	70427690	1953	1957	1957	1953	251
458	20231214	113500	69937044	1969	1969	1969	1969	8
459	20231214	113400	69921292	1959	1959	1959	1959	96
460	20231214	113300	69733228	1965	1965	1965	1965	0
461	20231214	113200	69733228	1965	1965	1965	1965	98
462	20231214	113100	69540658	1971	1971	1971	1971	0
463	20231214	113000	69540658	1971	1971	1971	1971	0
464	20231214	112900	69540658	1971	1971	1971	1971	0
465	20231214	112800	69540658	1971	1971	1971	1971	0
466	20231214	112700	69540658	1971	1970	1971	1970	20
467	20231214	112600	69501248	1971	1971	1971	1971	0
468	20231214	112500	69501248	1971	1971	1971	1971	10
469	20231214	112400	69481538	1972	1972	1972	1972	0
470	20231214	112300	69481538	1972	1972	1972	1972	0
471	20231214	112200	69481538	1972	1972	1972	1972	31
472	20231214	112100	69420406	1977	1977	1977	1977	0
473	20231214	112000	69420406	1977	1977	1977	1977	0
474	20231214	111900	69420406	1977	1977	1977	1977	0
475	20231214	111800	69420406	1977	1977	1977	1977	0
476	20231214	111700	69420406	1977	1977	1977	1977	0
477	20231214	111600	69420406	1977	1977	1977	1977	0
478	20231214	111500	69420406	1977	1977	1977	1977	0
479	20231214	111400	69420406	1977	1977	1977	1977	0
480	20231214	111300	69420406	1977	1977	1977	1977	0
481	20231214	111200	69420406	1977	1977	1977	1977	0
482	20231214	111100	69420406	1977	1977	1977	1977	0
483	20231214	111000	69420406	1977	1977	1977	1977	0
484	20231214	110900	69420406	1977	1977	1977	1977	0
485	20231214	110800	69420406	1977	1977	1977	1977	0
486	20231214	110700	69420406	1977	1977	1977	1977	0
487	20231214	110600	69420406	1977	1977	1977	1977	0
488	20231214	110500	69420406	1977	1977	1977	1977	0
489	20231214	110400	69420406	1977	1976	1977	1976	83
490	20231214	110300	69256335	1977	1963	1977	1963	2548
491	20231214	110200	64233150	1963	1963	1963	1963	0
492	20231214	110100	64233150	1963	1963	1963	1963	101
493	20231214	110000	64034887	1963	1963	1963	1963	0
494	20231214	105900	64034887	1963	1963	1963	1963	0
495	20231214	105800	64034887	1963	1963	1963	1963	0
496	20231214	105700	64034887	1963	1963	1963	1963	0
497	20231214	105600	64034887	1963	1963	1963	1963	0
498	20231214	105500	64034887	1963	1962	1963	1962	10
499	20231214	105400	64015258	1953	1953	1953	1953	21
500	20231214	105300	63974245	1953	1954	1954	1953	836
501	20231214	105200	62341006	1954	1955	1955	1954	214
502	20231214	105100	61922787	1970	1970	1970	1970	0
503	20231214	105000	61922787	1970	1970	1970	1970	0
504	20231214	104900	61922787	1970	1956	1970	1956	2559
505	20231214	104800	56895213	1954	1954	1954	1954	0
506	20231214	104700	56895213	1954	1954	1954	1954	25
507	20231214	104600	56846363	1954	1954	1954	1954	525
508	20231214	104500	55820513	1954	1954	1954	1954	0
509	20231214	104400	55820513	1954	1954	1954	1954	0
510	20231214	104300	55820513	1954	1954	1954	1953	2002
511	20231214	104200	51908606	1954	1954	1954	1954	24
512	20231214	104100	51861710	1955	1955	1955	1955	0
513	20231214	104000	51861710	1955	1955	1955	1955	0
514	20231214	103900	51861710	1955	1955	1955	1955	21
515	20231214	103800	51820655	1955	1956	1956	1955	24
516	20231214	103700	51773730	1956	1956	1956	1956	25
517	20231214	103600	51724830	1957	1957	1957	1957	189
518	20231214	103500	51354957	1958	1958	1958	1958	0
519	20231214	103400	51354957	1958	1958	1958	1958	0
520	20231214	103300	51354957	1958	1958	1958	1958	0
521	20231214	103200	51354957	1958	1958	1958	1958	0
522	20231214	103100	51354957	1958	1958	1958	1958	0
523	20231214	103000	51354957	1958	1958	1958	1958	0
524	20231214	102900	51354957	1958	1958	1958	1958	0
525	20231214	102800	51354957	1958	1958	1958	1958	166
526	20231214	102700	51029929	1958	1958	1958	1958	6
527	20231214	102600	51018181	1960	1958	1960	1958	39
528	20231214	102500	50941761	1958	1959	1959	1958	28
529	20231214	102400	50886934	1959	1959	1959	1959	45
530	20231214	102300	50798779	1960	1960	1960	1959	90
531	20231214	102200	50622397	1960	1960	1960	1960	0
532	20231214	102100	50622397	1960	1960	1960	1960	0
533	20231214	102000	50622397	1960	1960	1960	1960	29
534	20231214	101900	50565557	1961	1961	1961	1961	0
535	20231214	101800	50565557	1961	1961	1961	1961	1
536	20231214	101700	50563596	1960	1960	1960	1960	199
537	20231214	101600	50173556	1960	1960	1960	1960	9
538	20231214	101500	50155916	1965	1965	1965	1965	0
539	20231214	101400	50155916	1965	1965	1965	1965	0
540	20231214	101300	50155916	1965	1965	1965	1965	0
541	20231214	101200	50155916	1965	1965	1965	1965	0
542	20231214	101100	50155916	1965	1965	1965	1965	0
543	20231214	101000	50155916	1965	1965	1965	1965	0
544	20231214	100900	50155916	1965	1963	1965	1961	989
545	20231214	100800	48214576	1967	1967	1967	1967	0
546	20231214	100700	48214576	1967	1967	1967	1967	0
547	20231214	100600	48214576	1967	1967	1967	1967	0
548	20231214	100500	48214576	1967	1963	1967	1963	187
549	20231214	100400	47847225	1963	1963	1963	1963	185
550	20231214	100300	47484070	1965	1964	1965	1963	263
551	20231214	100200	46967324	1965	1963	1965	1963	23
552	20231214	100100	46922173	1963	1963	1963	1963	226
553	20231214	100000	46478535	1962	1962	1962	1962	1000
554	20231214	095900	44516535	1962	1962	1962	1962	1000
555	20231214	095800	42554535	1955	1962	1962	1955	1002
556	20231214	095700	40588625	1962	1962	1962	1962	0
557	20231214	095600	40588625	1962	1962	1962	1962	24
558	20231214	095500	40541537	1962	1962	1962	1962	0
559	20231214	095400	40541537	1962	1962	1962	1962	0
560	20231214	095300	40541537	1962	1962	1962	1962	10
561	20231214	095200	40521917	1962	1962	1962	1962	0
562	20231214	095100	40521917	1962	1962	1962	1962	50
563	20231214	095000	40423817	1962	1962	1962	1962	1
564	20231214	094900	40421855	1962	1962	1962	1962	0
565	20231214	094800	40421855	1962	1962	1962	1962	0
566	20231214	094700	40421855	1962	1962	1962	1962	0
567	20231214	094600	40421855	1962	1962	1962	1962	0
568	20231214	094500	40421855	1962	1962	1962	1962	0
569	20231214	094400	40421855	1962	1962	1962	1962	0
570	20231214	094300	40421855	1962	1962	1962	1962	0
571	20231214	094200	40421855	1962	1962	1962	1962	10
572	20231214	094100	40402235	1964	1964	1964	1964	0
573	20231214	094000	40402235	1964	1964	1964	1964	0
574	20231214	093900	40402235	1964	1964	1964	1964	0
575	20231214	093800	40402235	1964	1964	1964	1964	12
576	20231214	093700	40378667	1954	1954	1954	1954	3214
577	20231214	093600	34098511	1946	1946	1946	1946	0
578	20231214	093500	34098511	1946	1946	1946	1946	198
579	20231214	093400	33713203	1945	1948	1948	1945	3304
580	20231214	093300	27285066	1947	1945	1947	1945	176
581	20231214	093200	26942598	1945	1945	1945	1945	5
582	20231214	093100	26932873	1947	1951	1951	1947	2789
583	20231214	093000	21496693	1951	1951	1951	1951	6
584	20231214	092900	21484987	1952	1952	1952	1952	0
585	20231214	092800	21484987	1952	1952	1952	1952	0
586	20231214	092700	21484987	1952	1952	1952	1952	10
587	20231214	092600	21465467	1952	1952	1952	1952	500
588	20231214	092500	20489467	1953	1953	1953	1953	100
589	20231214	092400	20294167	1953	1953	1953	1953	314
590	20231214	092300	19680925	1953	1954	1954	1953	901
591	20231214	092200	17920761	1954	1954	1954	1954	0
592	20231214	092100	17920761	1954	1954	1954	1954	0
593	20231214	092000	17920761	1954	1954	1956	1953	800
594	20231214	091900	16356861	1954	1955	1955	1954	285
595	20231214	091800	15799691	1955	1957	1957	1955	1904
596	20231214	091700	12076280	1959	1959	1959	1959	0
597	20231214	091600	12076280	1959	1959	1959	1959	409
598	20231214	091500	11275049	1959	1963	1963	1959	658
599	20231214	091400	9985505	1963	1963	1963	1963	4
600	20231214	091300	9977653	1969	1969	1969	1969	0
601	20231214	091200	9977653	1969	1969	1969	1969	0
602	20231214	091100	9977653	1969	1969	1969	1969	0
603	20231214	091000	9977653	1969	1968	1969	1968	610
604	20231214	090900	8777144	1969	1969	1969	1969	0
605	20231214	090800	8777144	1969	1969	1969	1969	2
606	20231214	090700	8773206	1970	1970	1970	1970	0
607	20231214	090600	8773206	1970	1970	1970	1970	5
608	20231214	090500	8763356	1970	1970	1970	1970	10
609	20231214	090400	8743656	1960	1960	1960	1960	0
610	20231214	090300	8743656	1960	1960	1960	1960	0
611	20231214	090200	8743656	1960	1970	1970	1960	608
612	20231214	090100	7549690	1970	1970	1970	1970	0
613	20231214	090000	7549690	1970	1980	1980	1970	1671