KissMeData/046390/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	192700	174637347	1946	1946	1946	1946	958
3	20231206	192600	174637347	1946	1946	1946	1946	0
4	20231206	192500	174637347	1946	1946	1946	1946	0
5	20231206	192400	174637347	1946	1946	1946	1946	0
6	20231206	192300	174637347	1946	1946	1946	1946	0
7	20231206	192200	174637347	1946	1946	1946	1946	0
8	20231206	192100	174637347	1946	1946	1946	1946	0
9	20231206	192000	174637347	1946	1946	1946	1946	0
10	20231206	191900	174637347	1946	1946	1946	1946	0
11	20231206	191800	174637347	1946	1946	1946	1946	0
12	20231206	191700	174637347	1946	1946	1946	1946	0
13	20231206	191600	174637347	1946	1946	1946	1946	0
14	20231206	191500	174637347	1946	1946	1946	1946	0
15	20231206	191400	174637347	1946	1946	1946	1946	0
16	20231206	191300	174637347	1946	1946	1946	1946	0
17	20231206	191200	174637347	1946	1946	1946	1946	0
18	20231206	191100	174637347	1946	1946	1946	1946	0
19	20231206	191000	174637347	1946	1946	1946	1946	0
20	20231206	190900	174637347	1946	1946	1946	1946	0
21	20231206	190800	174637347	1946	1946	1946	1946	0
22	20231206	190700	174637347	1946	1946	1946	1946	0
23	20231206	190600	174637347	1946	1946	1946	1946	0
24	20231206	190500	174637347	1946	1946	1946	1946	0
25	20231206	190400	174637347	1946	1946	1946	1946	0
26	20231206	190300	174637347	1946	1946	1946	1946	0
27	20231206	190200	174637347	1946	1946	1946	1946	0
28	20231206	190100	174637347	1946	1946	1946	1946	0
29	20231206	190000	174637347	1946	1946	1946	1946	0
30	20231206	185900	174637347	1946	1946	1946	1946	0
31	20231206	185800	174637347	1946	1946	1946	1946	0
32	20231206	185700	174637347	1946	1946	1946	1946	958
33	20231206	185600	174637347	1946	1946	1946	1946	0
34	20231206	185500	174637347	1946	1946	1946	1946	0
35	20231206	185400	174637347	1946	1946	1946	1946	0
36	20231206	185300	174637347	1946	1946	1946	1946	0
37	20231206	185200	174637347	1946	1946	1946	1946	0
38	20231206	185100	174637347	1946	1946	1946	1946	0
39	20231206	185000	174637347	1946	1946	1946	1946	0
40	20231206	184900	174637347	1946	1946	1946	1946	0
41	20231206	184800	174637347	1946	1946	1946	1946	0
42	20231206	184700	174637347	1946	1946	1946	1946	0
43	20231206	184600	174637347	1946	1946	1946	1946	0
44	20231206	184500	174637347	1946	1946	1946	1946	0
45	20231206	184400	174637347	1946	1946	1946	1946	0
46	20231206	184300	174637347	1946	1946	1946	1946	0
47	20231206	184200	174637347	1946	1946	1946	1946	0
48	20231206	184100	174637347	1946	1946	1946	1946	0
49	20231206	184000	174637347	1946	1946	1946	1946	0
50	20231206	183900	174637347	1946	1946	1946	1946	0
51	20231206	183800	174637347	1946	1946	1946	1946	0
52	20231206	183700	174637347	1946	1946	1946	1946	0
53	20231206	183600	174637347	1946	1946	1946	1946	0
54	20231206	183500	174637347	1946	1946	1946	1946	0
55	20231206	183400	174637347	1946	1946	1946	1946	0
56	20231206	183300	174637347	1946	1946	1946	1946	0
57	20231206	183200	174637347	1946	1946	1946	1946	0
58	20231206	183100	174637347	1946	1946	1946	1946	0
59	20231206	183000	174637347	1946	1946	1946	1946	0
60	20231206	182900	174637347	1946	1946	1946	1946	0
61	20231206	182800	174637347	1946	1946	1946	1946	0
62	20231206	182700	174637347	1946	1946	1946	1946	958
63	20231206	182600	174637347	1946	1946	1946	1946	0
64	20231206	182500	174637347	1946	1946	1946	1946	0
65	20231206	182400	174637347	1946	1946	1946	1946	0
66	20231206	182300	174637347	1946	1946	1946	1946	0
67	20231206	182200	174637347	1946	1946	1946	1946	0
68	20231206	182100	174637347	1946	1946	1946	1946	0
69	20231206	182000	174637347	1946	1946	1946	1946	0
70	20231206	181900	174637347	1946	1946	1946	1946	0
71	20231206	181800	174637347	1946	1946	1946	1946	0
72	20231206	181700	174637347	1946	1946	1946	1946	0
73	20231206	181600	174637347	1946	1946	1946	1946	0
74	20231206	181500	174637347	1946	1946	1946	1946	0
75	20231206	181400	174637347	1946	1946	1946	1946	0
76	20231206	181300	174637347	1946	1946	1946	1946	0
77	20231206	181200	174637347	1946	1946	1946	1946	0
78	20231206	181100	174637347	1946	1946	1946	1946	0
79	20231206	181000	174637347	1946	1946	1946	1946	0
80	20231206	180900	174637347	1946	1946	1946	1946	0
81	20231206	180800	174637347	1946	1946	1946	1946	0
82	20231206	180700	174637347	1946	1946	1946	1946	0
83	20231206	180600	174637347	1946	1946	1946	1946	0
84	20231206	180500	174637347	1946	1946	1946	1946	0
85	20231206	180400	174637347	1946	1946	1946	1946	0
86	20231206	180300	174637347	1946	1946	1946	1946	0
87	20231206	180200	174637347	1946	1946	1946	1946	0
88	20231206	180100	174637347	1946	1946	1946	1946	0
89	20231206	180000	174637347	1946	1946	1946	1946	0
90	20231206	175900	174637347	1946	1946	1946	1946	0
91	20231206	175800	174637347	1946	1946	1946	1946	0
92	20231206	175700	174637347	1946	1946	1946	1946	958
93	20231206	175600	174637347	1946	1946	1946	1946	0
94	20231206	175500	174637347	1946	1946	1946	1946	0
95	20231206	175400	174637347	1946	1946	1946	1946	0
96	20231206	175300	174637347	1946	1946	1946	1946	0
97	20231206	175200	174637347	1946	1946	1946	1946	0
98	20231206	175100	174637347	1946	1946	1946	1946	0
99	20231206	175000	174637347	1946	1946	1946	1946	0
100	20231206	174900	174637347	1946	1946	1946	1946	0
101	20231206	174800	174637347	1946	1946	1946	1946	0
102	20231206	174700	174637347	1946	1946	1946	1946	0
103	20231206	174600	174637347	1946	1946	1946	1946	0
104	20231206	174500	174637347	1946	1946	1946	1946	0
105	20231206	174400	174637347	1946	1946	1946	1946	0
106	20231206	174300	174637347	1946	1946	1946	1946	0
107	20231206	174200	174637347	1946	1946	1946	1946	0
108	20231206	174100	174637347	1946	1946	1946	1946	0
109	20231206	174000	174637347	1946	1946	1946	1946	0
110	20231206	173900	174637347	1946	1946	1946	1946	0
111	20231206	173800	174637347	1946	1946	1946	1946	0
112	20231206	173700	174637347	1946	1946	1946	1946	0
113	20231206	173600	174637347	1946	1946	1946	1946	0
114	20231206	173500	174637347	1946	1946	1946	1946	0
115	20231206	173400	174637347	1946	1946	1946	1946	0
116	20231206	173300	174637347	1946	1946	1946	1946	0
117	20231206	173200	174637347	1946	1946	1946	1946	0
118	20231206	173100	174637347	1946	1946	1946	1946	0
119	20231206	173000	174637347	1946	1946	1946	1946	0
120	20231206	172900	174637347	1946	1946	1946	1946	0
121	20231206	172800	174637347	1946	1946	1946	1946	0
122	20231206	172700	174637347	1946	1946	1946	1946	958
123	20231206	172600	174637347	1946	1946	1946	1946	0
124	20231206	172500	174637347	1946	1946	1946	1946	0
125	20231206	172400	174637347	1946	1946	1946	1946	0
126	20231206	172300	174637347	1946	1946	1946	1946	0
127	20231206	172200	174637347	1946	1946	1946	1946	0
128	20231206	172100	174637347	1946	1946	1946	1946	0
129	20231206	172000	174637347	1946	1946	1946	1946	0
130	20231206	171900	174637347	1946	1946	1946	1946	0
131	20231206	171800	174637347	1946	1946	1946	1946	0
132	20231206	171700	174637347	1946	1946	1946	1946	0
133	20231206	171600	174637347	1946	1946	1946	1946	0
134	20231206	171500	174637347	1946	1946	1946	1946	0
135	20231206	171400	174637347	1946	1946	1946	1946	0
136	20231206	171300	174637347	1946	1946	1946	1946	0
137	20231206	171200	174637347	1946	1946	1946	1946	0
138	20231206	171100	174637347	1946	1946	1946	1946	0
139	20231206	171000	174637347	1946	1946	1946	1946	0
140	20231206	170900	174637347	1946	1946	1946	1946	0
141	20231206	170800	174637347	1946	1946	1946	1946	0
142	20231206	170700	174637347	1946	1946	1946	1946	0
143	20231206	170600	174637347	1946	1946	1946	1946	0
144	20231206	170500	174637347	1946	1946	1946	1946	0
145	20231206	170400	174637347	1946	1946	1946	1946	0
146	20231206	170300	174637347	1946	1946	1946	1946	0
147	20231206	170200	174637347	1946	1946	1946	1946	0
148	20231206	170100	174637347	1946	1946	1946	1946	0
149	20231206	170000	174637347	1946	1946	1946	1946	0
150	20231206	165900	174637347	1946	1946	1946	1946	0
151	20231206	165800	174637347	1946	1946	1946	1946	0
152	20231206	165700	174637347	1946	1946	1946	1946	958
153	20231206	165600	174637347	1946	1946	1946	1946	0
154	20231206	165500	174637347	1946	1946	1946	1946	0
155	20231206	165400	174637347	1946	1946	1946	1946	0
156	20231206	165300	174637347	1946	1946	1946	1946	0
157	20231206	165200	174637347	1946	1946	1946	1946	0
158	20231206	165100	174637347	1946	1946	1946	1946	0
159	20231206	165000	174637347	1946	1946	1946	1946	0
160	20231206	164900	174637347	1946	1946	1946	1946	0
161	20231206	164800	174637347	1946	1946	1946	1946	0
162	20231206	164700	174637347	1946	1946	1946	1946	0
163	20231206	164600	174637347	1946	1946	1946	1946	0
164	20231206	164500	174637347	1946	1946	1946	1946	0
165	20231206	164400	174637347	1946	1946	1946	1946	0
166	20231206	164300	174637347	1946	1946	1946	1946	0
167	20231206	164200	174637347	1946	1946	1946	1946	0
168	20231206	164100	174637347	1946	1946	1946	1946	0
169	20231206	164000	174637347	1946	1946	1946	1946	0
170	20231206	163900	174637347	1946	1946	1946	1946	0
171	20231206	163800	174637347	1946	1946	1946	1946	0
172	20231206	163700	174637347	1946	1946	1946	1946	0
173	20231206	163600	174637347	1946	1946	1946	1946	0
174	20231206	163500	174637347	1946	1946	1946	1946	0
175	20231206	163400	174637347	1946	1946	1946	1946	0
176	20231206	163300	174637347	1946	1946	1946	1946	0
177	20231206	163200	174637347	1946	1946	1946	1946	0
178	20231206	163100	174637347	1946	1946	1946	1946	0
179	20231206	163000	174637347	1946	1946	1946	1946	0
180	20231206	162900	174637347	1946	1946	1946	1946	0
181	20231206	162800	174637347	1946	1946	1946	1946	0
182	20231206	162700	174637347	1946	1946	1946	1946	958
183	20231206	162600	174637347	1946	1946	1946	1946	0
184	20231206	162500	174637347	1946	1946	1946	1946	0
185	20231206	162400	174637347	1946	1946	1946	1946	0
186	20231206	162300	174637347	1946	1946	1946	1946	0
187	20231206	162200	174637347	1946	1946	1946	1946	0
188	20231206	162100	174637347	1946	1946	1946	1946	0
189	20231206	162000	174637347	1946	1946	1946	1946	0
190	20231206	161900	174637347	1946	1946	1946	1946	0
191	20231206	161800	174637347	1946	1946	1946	1946	0
192	20231206	161700	174637347	1946	1946	1946	1946	0
193	20231206	161600	174637347	1946	1946	1946	1946	0
194	20231206	161500	174637347	1946	1946	1946	1946	0
195	20231206	161400	174637347	1946	1946	1946	1946	0
196	20231206	161300	174637347	1946	1946	1946	1946	0
197	20231206	161200	174637347	1946	1946	1946	1946	0
198	20231206	161100	174637347	1946	1946	1946	1946	0
199	20231206	161000	174637347	1946	1946	1946	1946	0
200	20231206	160900	174637347	1946	1946	1946	1946	0
201	20231206	160800	174637347	1946	1946	1946	1946	0
202	20231206	160700	174637347	1946	1946	1946	1946	0
203	20231206	160600	174637347	1946	1946	1946	1946	0
204	20231206	160500	174637347	1946	1946	1946	1946	0
205	20231206	160400	174637347	1946	1946	1946	1946	0
206	20231206	160300	174637347	1946	1946	1946	1946	0
207	20231206	160200	174637347	1946	1946	1946	1946	0
208	20231206	160100	174637347	1946	1946	1946	1946	0
209	20231206	160000	174637347	1946	1946	1946	1946	0
210	20231206	155900	174637347	1946	1946	1946	1946	0
211	20231206	155800	174637347	1946	1946	1946	1946	0
212	20231206	155700	174637347	1946	1946	1946	1946	958
213	20231206	155600	174637347	1946	1946	1946	1946	0
214	20231206	155500	174637347	1946	1946	1946	1946	0
215	20231206	155400	174637347	1946	1946	1946	1946	0
216	20231206	155300	174637347	1946	1946	1946	1946	0
217	20231206	155200	174637347	1946	1946	1946	1946	0
218	20231206	155100	174637347	1946	1946	1946	1946	0
219	20231206	155000	174637347	1946	1946	1946	1946	0
220	20231206	154900	174637347	1946	1946	1946	1946	0
221	20231206	154800	174637347	1946	1946	1946	1946	0
222	20231206	154700	174637347	1946	1946	1946	1946	0
223	20231206	154600	174637347	1946	1946	1946	1946	0
224	20231206	154500	174637347	1946	1946	1946	1946	0
225	20231206	154400	174637347	1946	1946	1946	1946	0
226	20231206	154300	174637347	1946	1946	1946	1946	0
227	20231206	154200	174637347	1946	1946	1946	1946	0
228	20231206	154100	174637347	1946	1946	1946	1946	0
229	20231206	154000	174637347	1946	1946	1946	1946	0
230	20231206	153900	174637347	1946	1946	1946	1946	0
231	20231206	153800	174637347	1946	1946	1946	1946	0
232	20231206	153700	174637347	1946	1946	1946	1946	0
233	20231206	153600	174637347	1946	1946	1946	1946	0
234	20231206	153500	174637347	1946	1946	1946	1946	0
235	20231206	153400	174637347	1946	1946	1946	1946	0
236	20231206	153300	174637347	1946	1946	1946	1946	0
237	20231206	153200	174637347	1946	1946	1946	1946	0
238	20231206	153100	174637347	1946	1946	1946	1946	0
239	20231206	153000	174637347	1946	1946	1946	1946	958
240	20231206	152900	172773079	1937	1937	1937	1937	0
241	20231206	152800	172773079	1937	1937	1937	1937	0
242	20231206	152700	172773079	1937	1937	1937	1937	0
243	20231206	152600	172773079	1937	1937	1937	1937	0
244	20231206	152500	172773079	1937	1937	1937	1937	0
245	20231206	152400	172773079	1937	1937	1937	1937	0
246	20231206	152300	172773079	1937	1937	1937	1937	0
247	20231206	152200	172773079	1937	1937	1937	1937	0
248	20231206	152100	172773079	1937	1937	1937	1937	0
249	20231206	152000	172773079	1937	1937	1937	1937	0
250	20231206	151900	172773079	1937	1937	1937	1937	25
251	20231206	151800	172724654	1937	1937	1937	1937	2
252	20231206	151700	172720780	1937	1937	1937	1937	136
253	20231206	151600	172457348	1937	1937	1937	1937	6
254	20231206	151500	172445726	1937	1937	1937	1937	120
255	20231206	151400	172213286	1942	1942	1942	1942	7
256	20231206	151300	172199692	1947	1941	1947	1941	6679
257	20231206	151200	159220665	1939	1939	1939	1939	36
258	20231206	151100	159150861	1940	1933	1940	1933	46
259	20231206	151000	159061873	1932	1932	1932	1932	0
260	20231206	150900	159061873	1932	1933	1933	1932	871
261	20231206	150800	157378951	1934	1934	1934	1934	35
262	20231206	150700	157311261	1941	1941	1941	1941	10
263	20231206	150600	157291851	1941	1941	1941	1941	1
264	20231206	150500	157289910	1934	1934	1934	1934	495
265	20231206	150400	156332580	1933	1933	1933	1933	0
266	20231206	150300	156332580	1933	1933	1933	1933	0
267	20231206	150200	156332580	1933	1933	1933	1933	35
268	20231206	150100	156264925	1933	1933	1933	1933	300
269	20231206	150000	155685025	1933	1933	1933	1933	100
270	20231206	145900	155491725	1933	1933	1933	1933	36
271	20231206	145800	155422137	1943	1943	1943	1943	0
272	20231206	145700	155422137	1943	1935	1943	1935	206
273	20231206	145600	155023479	1935	1935	1935	1935	100
274	20231206	145500	154829979	1935	1935	1935	1935	43
275	20231206	145400	154746774	1935	1935	1935	1935	31
276	20231206	145300	154686789	1935	1943	1943	1935	38
277	20231206	145200	154613243	1943	1943	1943	1943	0
278	20231206	145100	154613243	1943	1943	1943	1943	1
279	20231206	145000	154611300	1935	1935	1935	1935	36
280	20231206	144900	154541640	1943	1943	1943	1943	5
281	20231206	144800	154531925	1935	1935	1935	1935	506
282	20231206	144700	153552815	1935	1935	1935	1935	36
283	20231206	144600	153483155	1943	1943	1943	1943	1
284	20231206	144500	153481212	1943	1943	1943	1943	0
285	20231206	144400	153481212	1943	1935	1943	1935	36
286	20231206	144300	153411544	1943	1943	1943	1943	0
287	20231206	144200	153411544	1943	1943	1943	1943	1
288	20231206	144100	153409601	1935	1935	1935	1935	45
289	20231206	144000	153322526	1943	1943	1943	1943	50
290	20231206	143900	153225376	1941	1941	1941	1941	0
291	20231206	143800	153225376	1941	1941	1941	1941	0
292	20231206	143700	153225376	1941	1941	1941	1941	36
293	20231206	143600	153155500	1944	1944	1944	1944	0
294	20231206	143500	153155500	1944	1944	1944	1944	3
295	20231206	143400	153149668	1934	1934	1934	1934	36
296	20231206	143300	153080044	1944	1944	1944	1944	1
297	20231206	143200	153078100	1933	1933	1933	1933	0
298	20231206	143100	153078100	1933	1945	1945	1933	386
299	20231206	143000	152327750	1946	1946	1946	1946	0
300	20231206	142900	152327750	1946	1946	1946	1946	1
301	20231206	142800	152325804	1945	1945	1945	1944	113
302	20231206	142700	152106043	1945	1944	1945	1944	332
303	20231206	142600	151460535	1944	1943	1944	1943	640
304	20231206	142500	150216895	1942	1942	1942	1942	36
305	20231206	142400	150146983	1942	1942	1942	1942	0
306	20231206	142300	150146983	1942	1939	1942	1939	1469
307	20231206	142200	147296803	1939	1931	1939	1931	46
308	20231206	142100	147207897	1931	1931	1931	1931	0
309	20231206	142000	147207897	1931	1931	1931	1931	100
310	20231206	141900	147014797	1931	1931	1931	1931	36
311	20231206	141800	146945281	1939	1939	1939	1939	26
312	20231206	141700	146894867	1939	1939	1939	1939	2
313	20231206	141600	146890989	1930	1930	1930	1930	36
314	20231206	141500	146821509	1940	1940	1940	1940	0
315	20231206	141400	146821509	1940	1940	1940	1940	0
316	20231206	141300	146821509	1940	1928	1940	1928	4497
317	20231206	141200	138106006	1937	1937	1937	1937	0
318	20231206	141100	138106006	1937	1928	1937	1928	152
319	20231206	141000	137812932	1928	1928	1928	1928	0
320	20231206	140900	137812932	1928	1928	1928	1928	36
321	20231206	140800	137743524	1928	1928	1928	1928	0
322	20231206	140700	137743524	1928	1928	1928	1928	0
323	20231206	140600	137743524	1928	1928	1928	1928	36
324	20231206	140500	137674116	1925	1925	1925	1925	0
325	20231206	140400	137674116	1925	1927	1927	1925	35
326	20231206	140300	137606719	1937	1937	1937	1937	0
327	20231206	140200	137606719	1937	1937	1937	1937	0
328	20231206	140100	137606719	1937	1937	1937	1937	10
329	20231206	140000	137587349	1927	1927	1927	1927	36
330	20231206	135900	137517977	1937	1937	1937	1937	0
331	20231206	135800	137517977	1937	1937	1937	1937	0
332	20231206	135700	137517977	1937	1926	1937	1926	37
333	20231206	135600	137446704	1926	1926	1926	1926	51
334	20231206	135500	137348478	1926	1926	1926	1926	0
335	20231206	135400	137348478	1926	1926	1926	1926	36
336	20231206	135300	137279142	1937	1937	1937	1937	500
337	20231206	135200	136310642	1937	1937	1937	1937	1
338	20231206	135100	136308705	1925	1925	1925	1925	36
339	20231206	135000	136239405	1925	1925	1925	1925	0
340	20231206	134900	136239405	1925	1925	1925	1925	0
341	20231206	134800	136239405	1925	1925	1925	1925	36
342	20231206	134700	136170105	1928	1928	1928	1928	0
343	20231206	134600	136170105	1928	1928	1928	1928	0
344	20231206	134500	136170105	1928	1928	1928	1928	58
345	20231206	134400	136058281	1928	1928	1928	1928	0
346	20231206	134300	136058281	1928	1928	1928	1928	0
347	20231206	134200	136058281	1928	1928	1928	1928	147
348	20231206	134100	135774865	1938	1938	1938	1938	0
349	20231206	134000	135774865	1938	1938	1938	1938	1
350	20231206	133900	135772927	1928	1928	1928	1928	0
351	20231206	133800	135772927	1928	1928	1928	1928	36
352	20231206	133700	135703519	1928	1928	1928	1928	0
353	20231206	133600	135703519	1928	1928	1928	1928	36
354	20231206	133500	135634111	1938	1938	1938	1938	0
355	20231206	133400	135634111	1938	1938	1938	1938	1
356	20231206	133300	135632173	1927	1927	1927	1927	0
357	20231206	133200	135632173	1927	1927	1927	1927	36
358	20231206	133100	135562801	1927	1927	1927	1927	0
359	20231206	133000	135562801	1927	1927	1927	1927	36
360	20231206	132900	135493429	1937	1937	1937	1937	24
361	20231206	132800	135446941	1921	1921	1921	1921	0
362	20231206	132700	135446941	1921	1921	1921	1921	35
363	20231206	132600	135379706	1938	1938	1938	1938	2
364	20231206	132500	135375830	1921	1921	1921	1921	0
365	20231206	132400	135375830	1921	1921	1921	1921	0
366	20231206	132300	135375830	1921	1922	1922	1921	36
367	20231206	132200	135306651	1916	1932	1932	1916	5000
368	20231206	132100	125671710	1932	1932	1932	1932	0
369	20231206	132000	125671710	1932	1933	1933	1932	36
370	20231206	131900	125602148	1932	1932	1932	1932	0
371	20231206	131800	125602148	1932	1932	1932	1932	0
372	20231206	131700	125602148	1932	1936	1936	1932	36
373	20231206	131600	125532588	1936	1935	1936	1935	451
374	20231206	131500	124659515	1931	1931	1931	1931	0
375	20231206	131400	124659515	1931	1931	1931	1931	36
376	20231206	131300	124589999	1931	1931	1931	1931	0
377	20231206	131200	124589999	1931	1931	1931	1931	0
378	20231206	131100	124589999	1931	1931	1931	1931	36
379	20231206	131000	124520483	1931	1931	1931	1931	0
380	20231206	130900	124520483	1931	1931	1931	1931	0
381	20231206	130800	124520483	1931	1934	1934	1931	36
382	20231206	130700	124450946	1934	1934	1934	1934	0
383	20231206	130600	124450946	1934	1934	1934	1934	0
384	20231206	130500	124450946	1934	1934	1934	1934	0
385	20231206	130400	124450946	1934	1934	1934	1934	36
386	20231206	130300	124381322	1934	1934	1934	1934	200
387	20231206	130200	123994522	1935	1935	1935	1935	87
388	20231206	130100	123826177	1935	1935	1935	1935	36
389	20231206	130000	123756517	1935	1935	1935	1935	0
390	20231206	125900	123756517	1935	1935	1935	1935	0
391	20231206	125800	123756517	1935	1935	1935	1935	36
392	20231206	125700	123686857	1935	1935	1935	1935	0
393	20231206	125600	123686857	1935	1935	1935	1935	0
394	20231206	125500	123686857	1935	1935	1935	1935	36
395	20231206	125400	123617197	1935	1935	1935	1935	0
396	20231206	125300	123617197	1935	1935	1935	1935	0
397	20231206	125200	123617197	1935	1935	1935	1935	35
398	20231206	125100	123549472	1935	1935	1935	1935	1
399	20231206	125000	123547537	1935	1935	1935	1935	0
400	20231206	124900	123547537	1935	1936	1936	1935	35
401	20231206	124800	123479802	1935	1935	1935	1935	0
402	20231206	124700	123479802	1935	1935	1935	1935	6
403	20231206	124600	123468192	1936	1936	1936	1936	30
404	20231206	124500	123410112	1944	1944	1944	1944	1
405	20231206	124400	123408168	1944	1937	1944	1937	500
406	20231206	124300	122438513	1936	1936	1936	1936	36
407	20231206	124200	122368817	1937	1937	1937	1937	0
408	20231206	124100	122368817	1937	1937	1937	1937	237
409	20231206	124000	121909748	1937	1937	1937	1937	37
410	20231206	123900	121838079	1943	1943	1943	1943	16
411	20231206	123800	121806991	1943	1940	1943	1940	283
412	20231206	123700	121257567	1937	1937	1937	1937	36
413	20231206	123600	121187835	1937	1937	1937	1937	0
414	20231206	123500	121187835	1937	1937	1937	1937	0
415	20231206	123400	121187835	1937	1937	1937	1937	36
416	20231206	123300	121118103	1937	1937	1937	1937	0
417	20231206	123200	121118103	1937	1937	1937	1937	0
418	20231206	123100	121118103	1937	1937	1937	1937	36
419	20231206	123000	121048371	1937	1937	1937	1937	1
420	20231206	122900	121046434	1938	1938	1938	1938	0
421	20231206	122800	121046434	1938	1938	1938	1938	16
422	20231206	122700	121015426	1938	1938	1938	1938	38
423	20231206	122600	120941782	1938	1938	1938	1938	0
424	20231206	122500	120941782	1938	1938	1938	1938	36
425	20231206	122400	120872014	1940	1940	1940	1940	150
426	20231206	122300	120581014	1940	1940	1940	1940	0
427	20231206	122200	120581014	1940	1940	1940	1940	0
428	20231206	122100	120581014	1940	1938	1940	1938	336
429	20231206	122000	119929246	1938	1938	1938	1938	0
430	20231206	121900	119929246	1938	1938	1938	1938	0
431	20231206	121800	119929246	1938	1938	1938	1938	47
432	20231206	121700	119838160	1938	1938	1938	1938	0
433	20231206	121600	119838160	1938	1938	1938	1938	0
434	20231206	121500	119838160	1938	1938	1938	1938	68
435	20231206	121400	119706376	1940	1940	1940	1940	0
436	20231206	121300	119706376	1940	1940	1940	1940	0
437	20231206	121200	119706376	1940	1940	1940	1940	295
438	20231206	121100	119134076	1940	1940	1940	1940	0
439	20231206	121000	119134076	1940	1940	1940	1940	0
440	20231206	120900	119134076	1940	1946	1946	1940	402
441	20231206	120800	118352000	1940	1940	1940	1940	0
442	20231206	120700	118352000	1940	1940	1940	1940	0
443	20231206	120600	118352000	1940	1940	1940	1940	36
444	20231206	120500	118282160	1947	1947	1947	1947	1
445	20231206	120400	118280213	1940	1940	1940	1940	0
446	20231206	120300	118280213	1940	1940	1940	1940	36
447	20231206	120200	118210373	1940	1940	1940	1940	0
448	20231206	120100	118210373	1940	1940	1940	1940	90
449	20231206	120000	118035773	1940	1947	1947	1940	37
450	20231206	115900	117963986	1947	1947	1947	1947	17
451	20231206	115800	117930887	1940	1940	1940	1940	0
452	20231206	115700	117930887	1940	1947	1947	1940	41
453	20231206	115600	117851312	1947	1947	1947	1947	250
454	20231206	115500	117364562	1947	1945	1947	1945	843
455	20231206	115400	115723528	1945	1941	1945	1941	150
456	20231206	115300	115432190	1941	1941	1941	1941	0
457	20231206	115200	115432190	1941	1941	1941	1941	0
458	20231206	115100	115432190	1941	1940	1941	1940	41
459	20231206	115000	115352645	1941	1941	1941	1941	5
460	20231206	114900	115342940	1941	1941	1941	1941	0
461	20231206	114800	115342940	1941	1938	1941	1938	36
462	20231206	114700	115273169	1941	1941	1941	1941	0
463	20231206	114600	115273169	1941	1941	1941	1941	3
464	20231206	114500	115267346	1938	1938	1938	1938	36
465	20231206	114400	115197578	1946	1946	1946	1946	0
466	20231206	114300	115197578	1946	1946	1946	1946	0
467	20231206	114200	115197578	1946	1946	1946	1946	0
468	20231206	114100	115197578	1946	1938	1946	1938	37
469	20231206	114000	115125864	1938	1938	1938	1938	0
470	20231206	113900	115125864	1938	1938	1938	1938	0
471	20231206	113800	115125864	1938	1938	1938	1938	236
472	20231206	113700	114668496	1938	1938	1938	1938	0
473	20231206	113600	114668496	1938	1938	1938	1938	36
474	20231206	113500	114598728	1946	1946	1946	1946	16
475	20231206	113400	114567592	1938	1938	1938	1938	0
476	20231206	113300	114567592	1938	1938	1938	1938	0
477	20231206	113200	114567592	1938	1938	1938	1938	36
478	20231206	113100	114497824	1946	1946	1946	1946	0
479	20231206	113000	114497824	1946	1946	1946	1946	1
480	20231206	112900	114495878	1939	1939	1939	1939	36
481	20231206	112800	114426074	1939	1939	1939	1939	4
482	20231206	112700	114418318	1938	1938	1938	1938	0
483	20231206	112600	114418318	1938	1939	1939	1938	96
484	20231206	112500	114232179	1939	1939	1939	1939	524
485	20231206	112400	113216143	1939	1940	1940	1939	1000
486	20231206	112300	111276795	1940	1940	1940	1940	36
487	20231206	112200	111206955	1940	1940	1940	1940	1
488	20231206	112100	111205015	1940	1940	1940	1940	0
489	20231206	112000	111205015	1940	1945	1946	1940	60
490	20231206	111900	111088485	1940	1940	1940	1940	141
491	20231206	111800	110814945	1940	1940	1940	1940	3
492	20231206	111700	110809125	1940	1940	1940	1939	76
493	20231206	111600	110661721	1940	1939	1940	1939	136
494	20231206	111500	110397981	1939	1939	1939	1939	1000
495	20231206	111400	108458981	1939	1939	1939	1939	0
496	20231206	111300	108458981	1939	1939	1939	1939	36
497	20231206	111200	108389177	1939	1939	1939	1939	5
498	20231206	111100	108379482	1939	1939	1939	1939	0
499	20231206	111000	108379482	1939	1939	1939	1939	114
500	20231206	110900	108158436	1939	1939	1939	1939	50
501	20231206	110800	108061486	1939	1940	1940	1939	35
502	20231206	110700	107993611	1948	1948	1948	1948	0
503	20231206	110600	107993611	1948	1948	1948	1948	0
504	20231206	110500	107993611	1948	1939	1948	1939	2036
505	20231206	110400	104027807	1948	1948	1948	1948	0
506	20231206	110300	104027807	1948	1939	1948	1939	2
507	20231206	110200	104023920	1948	1939	1948	1939	37
508	20231206	110100	103952168	1948	1948	1948	1948	0
509	20231206	110000	103952168	1948	1945	1948	1945	10
510	20231206	105900	103932715	1939	1939	1939	1939	36
511	20231206	105800	103862911	1945	1945	1945	1945	0
512	20231206	105700	103862911	1945	1945	1945	1945	0
513	20231206	105600	103862911	1945	1941	1945	1941	10
514	20231206	105500	103843497	1939	1939	1939	1939	36
515	20231206	105400	103773693	1941	1941	1941	1941	1
516	20231206	105300	103771752	1939	1939	1939	1939	26
517	20231206	105200	103721338	1941	1948	1948	1941	12
518	20231206	105100	103698032	1948	1948	1948	1948	0
519	20231206	105000	103698032	1948	1948	1948	1948	100
520	20231206	104900	103503232	1948	1939	1948	1939	38
521	20231206	104800	103429532	1949	1949	1949	1949	0
522	20231206	104700	103429532	1949	1939	1949	1939	102
523	20231206	104600	103231734	1939	1939	1939	1939	36
524	20231206	104500	103161930	1949	1949	1949	1949	0
525	20231206	104400	103161930	1949	1949	1949	1949	24
526	20231206	104300	103115154	1939	1939	1939	1939	66
527	20231206	104200	102987180	1939	1939	1939	1939	2
528	20231206	104100	102983302	1949	1949	1949	1949	7
529	20231206	104000	102969659	1949	1939	1949	1939	64
530	20231206	103900	102845553	1949	1949	1949	1949	0
531	20231206	103800	102845553	1949	1949	1949	1949	0
532	20231206	103700	102845553	1949	1939	1949	1939	37
533	20231206	103600	102773800	1950	1950	1950	1950	0
534	20231206	103500	102773800	1950	1940	1950	1940	27
535	20231206	103400	102721356	1939	1939	1939	1939	521
536	20231206	103300	101711137	1950	1950	1950	1950	200
537	20231206	103200	101321137	1950	1950	1950	1950	1
538	20231206	103100	101319187	1939	1939	1939	1939	36
539	20231206	103000	101249383	1950	1949	1950	1949	3358
540	20231206	102900	94702283	1949	1949	1949	1949	18
541	20231206	102800	94667201	1938	1941	1941	1938	566
542	20231206	102700	93569569	1949	1949	1949	1949	0
543	20231206	102600	93569569	1949	1948	1949	1948	2
544	20231206	102500	93565672	1940	1940	1940	1940	25
545	20231206	102400	93517172	1940	1939	1940	1939	83
546	20231206	102300	93356153	1938	1938	1938	1938	2
547	20231206	102200	93352277	1938	1937	1938	1937	556
548	20231206	102100	92275304	1950	1950	1950	1950	28
549	20231206	102000	92220704	1950	1950	1950	1950	0
550	20231206	101900	92220704	1950	1945	1950	1945	14
551	20231206	101800	92193454	1938	1938	1938	1938	1046
552	20231206	101700	90166306	1952	1952	1952	1952	0
553	20231206	101600	90166306	1952	1952	1952	1952	72
554	20231206	101500	90025762	1950	1952	1952	1950	140
555	20231206	101400	89752651	1955	1955	1955	1955	1
556	20231206	101300	89750696	1957	1957	1957	1957	0
557	20231206	101200	89750696	1957	1951	1957	1951	4245
558	20231206	101100	81445566	1951	1951	1954	1951	1952
559	20231206	101000	77636806	1950	1947	1951	1947	4104
560	20231206	100900	69638959	1946	1937	1946	1937	5884
561	20231206	100800	58206365	1936	1935	1936	1935	77
562	20231206	100700	58057340	1935	1935	1935	1935	3
563	20231206	100600	58051535	1935	1935	1935	1935	1
564	20231206	100500	58049600	1933	1934	1934	1933	191
565	20231206	100400	57680387	1934	1933	1934	1933	30
566	20231206	100300	57622377	1933	1938	1938	1933	325
567	20231206	100200	56994078	1940	1940	1940	1940	0
568	20231206	100100	56994078	1940	1940	1940	1940	5
569	20231206	100000	56984378	1940	1940	1940	1940	0
570	20231206	095900	56984378	1940	1940	1940	1940	52
571	20231206	095800	56883498	1940	1940	1940	1940	0
572	20231206	095700	56883498	1940	1939	1940	1939	137
573	20231206	095600	56617854	1939	1939	1939	1939	0
574	20231206	095500	56617854	1939	1939	1939	1939	0
575	20231206	095400	56617854	1939	1939	1939	1939	15
576	20231206	095300	56588769	1939	1938	1939	1938	574
577	20231206	095200	55475848	1938	1938	1938	1938	0
578	20231206	095100	55475848	1938	1938	1938	1938	0
579	20231206	095000	55475848	1938	1937	1938	1937	11
580	20231206	094900	55454540	1934	1934	1934	1934	19
581	20231206	094800	55417794	1934	1930	1934	1930	10
582	20231206	094700	55398490	1930	1928	1930	1927	152
583	20231206	094600	55105468	1930	1930	1930	1930	14
584	20231206	094500	55078448	1934	1934	1934	1934	808
585	20231206	094400	53515776	1938	1938	1938	1938	1047
586	20231206	094300	51486690	1938	1930	1938	1930	538
587	20231206	094200	50446436	1930	1930	1930	1930	227
588	20231206	094100	50008326	1930	1930	1934	1930	122
589	20231206	094000	49772862	1930	1930	1930	1930	1
590	20231206	093900	49770932	1938	1938	1938	1938	7
591	20231206	093800	49757366	1938	1938	1938	1938	0
592	20231206	093700	49757366	1938	1938	1938	1929	274
593	20231206	093600	49228601	1938	1938	1938	1938	93
594	20231206	093500	49048367	1938	1939	1939	1938	330
595	20231206	093400	48408797	1945	1945	1945	1945	808
596	20231206	093300	46837237	1945	1938	1945	1937	2412
597	20231206	093200	42149727	1937	1925	1937	1925	5156
598	20231206	093100	32183714	1926	1927	1928	1925	761
599	20231206	093000	30717300	1925	1922	1927	1922	1562
600	20231206	092900	27710862	1917	1917	1917	1917	10
601	20231206	092800	27691692	1916	1916	1916	1916	0
602	20231206	092700	27691692	1916	1916	1916	1916	5
603	20231206	092600	27682112	1916	1917	1917	1916	1450
604	20231206	092500	24903382	1924	1917	1924	1917	5029
605	20231206	092400	15237650	1916	1916	1916	1916	189
606	20231206	092300	14875526	1915	1914	1915	1914	200
607	20231206	092200	14492626	1910	1910	1910	1910	0
608	20231206	092100	14492626	1910	1916	1916	1910	402
609	20231206	092000	13724794	1916	1910	1916	1910	1859
610	20231206	091900	10171434	1910	1910	1910	1910	0
611	20231206	091800	10171434	1910	1910	1910	1910	1
612	20231206	091700	10169524	1910	1909	1910	1909	154
613	20231206	091600	9875537	1909	1909	1909	1909	100
614	20231206	091500	9684637	1908	1908	1908	1904	201
615	20231206	091400	9301133	1908	1908	1908	1908	0
616	20231206	091300	9301133	1908	1908	1908	1908	1
617	20231206	091200	9299225	1902	1907	1907	1902	107
618	20231206	091100	9095211	1906	1903	1906	1903	1537
619	20231206	091000	6169089	1903	1903	1903	1903	100
620	20231206	090900	5978789	1902	1903	1903	1902	882
621	20231206	090800	4300976	1903	1903	1904	1903	406
622	20231206	090700	3528252	1902	1902	1902	1902	100
623	20231206	090600	3338052	1898	1897	1898	1897	224
624	20231206	090500	2913122	1897	1897	1897	1897	0
625	20231206	090400	2913122	1897	1897	1897	1897	1
626	20231206	090300	2911225	1891	1891	1891	1891	4
627	20231206	090200	2903661	1897	1897	1897	1897	3
628	20231206	090100	2897970	1896	1896	1896	1896	0
629	20231206	090000	2897970	1896	1890	1896	1890	1533