KissMeData/095910/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	200200	116774735	1954	1954	1954	1954	625
3	20231219	200100	116774735	1954	1954	1954	1954	0
4	20231219	200000	116774735	1954	1954	1954	1954	0
5	20231219	195900	116774735	1954	1954	1954	1954	0
6	20231219	195800	116774735	1954	1954	1954	1954	0
7	20231219	195700	116774735	1954	1954	1954	1954	0
8	20231219	195600	116774735	1954	1954	1954	1954	0
9	20231219	195500	116774735	1954	1954	1954	1954	0
10	20231219	195400	116774735	1954	1954	1954	1954	0
11	20231219	195300	116774735	1954	1954	1954	1954	0
12	20231219	195200	116774735	1954	1954	1954	1954	0
13	20231219	195100	116774735	1954	1954	1954	1954	0
14	20231219	195000	116774735	1954	1954	1954	1954	0
15	20231219	194900	116774735	1954	1954	1954	1954	0
16	20231219	194800	116774735	1954	1954	1954	1954	0
17	20231219	194700	116774735	1954	1954	1954	1954	0
18	20231219	194600	116774735	1954	1954	1954	1954	0
19	20231219	194500	116774735	1954	1954	1954	1954	0
20	20231219	194400	116774735	1954	1954	1954	1954	0
21	20231219	194300	116774735	1954	1954	1954	1954	0
22	20231219	194200	116774735	1954	1954	1954	1954	0
23	20231219	194100	116774735	1954	1954	1954	1954	0
24	20231219	194000	116774735	1954	1954	1954	1954	0
25	20231219	193900	116774735	1954	1954	1954	1954	0
26	20231219	193800	116774735	1954	1954	1954	1954	0
27	20231219	193700	116774735	1954	1954	1954	1954	0
28	20231219	193600	116774735	1954	1954	1954	1954	0
29	20231219	193500	116774735	1954	1954	1954	1954	0
30	20231219	193400	116774735	1954	1954	1954	1954	0
31	20231219	193300	116774735	1954	1954	1954	1954	0
32	20231219	193200	116774735	1954	1954	1954	1954	625
33	20231219	193100	116774735	1954	1954	1954	1954	0
34	20231219	193000	116774735	1954	1954	1954	1954	0
35	20231219	192900	116774735	1954	1954	1954	1954	0
36	20231219	192800	116774735	1954	1954	1954	1954	0
37	20231219	192700	116774735	1954	1954	1954	1954	0
38	20231219	192600	116774735	1954	1954	1954	1954	0
39	20231219	192500	116774735	1954	1954	1954	1954	0
40	20231219	192400	116774735	1954	1954	1954	1954	0
41	20231219	192300	116774735	1954	1954	1954	1954	0
42	20231219	192200	116774735	1954	1954	1954	1954	0
43	20231219	192100	116774735	1954	1954	1954	1954	0
44	20231219	192000	116774735	1954	1954	1954	1954	0
45	20231219	191900	116774735	1954	1954	1954	1954	0
46	20231219	191800	116774735	1954	1954	1954	1954	0
47	20231219	191700	116774735	1954	1954	1954	1954	0
48	20231219	191600	116774735	1954	1954	1954	1954	0
49	20231219	191500	116774735	1954	1954	1954	1954	0
50	20231219	191400	116774735	1954	1954	1954	1954	0
51	20231219	191300	116774735	1954	1954	1954	1954	0
52	20231219	191200	116774735	1954	1954	1954	1954	0
53	20231219	191100	116774735	1954	1954	1954	1954	0
54	20231219	191000	116774735	1954	1954	1954	1954	0
55	20231219	190900	116774735	1954	1954	1954	1954	0
56	20231219	190800	116774735	1954	1954	1954	1954	0
57	20231219	190700	116774735	1954	1954	1954	1954	0
58	20231219	190600	116774735	1954	1954	1954	1954	0
59	20231219	190500	116774735	1954	1954	1954	1954	0
60	20231219	190400	116774735	1954	1954	1954	1954	0
61	20231219	190300	116774735	1954	1954	1954	1954	0
62	20231219	190200	116774735	1954	1954	1954	1954	625
63	20231219	190100	116774735	1954	1954	1954	1954	0
64	20231219	190000	116774735	1954	1954	1954	1954	0
65	20231219	185900	116774735	1954	1954	1954	1954	0
66	20231219	185800	116774735	1954	1954	1954	1954	0
67	20231219	185700	116774735	1954	1954	1954	1954	0
68	20231219	185600	116774735	1954	1954	1954	1954	0
69	20231219	185500	116774735	1954	1954	1954	1954	0
70	20231219	185400	116774735	1954	1954	1954	1954	0
71	20231219	185300	116774735	1954	1954	1954	1954	0
72	20231219	185200	116774735	1954	1954	1954	1954	0
73	20231219	185100	116774735	1954	1954	1954	1954	0
74	20231219	185000	116774735	1954	1954	1954	1954	0
75	20231219	184900	116774735	1954	1954	1954	1954	0
76	20231219	184800	116774735	1954	1954	1954	1954	0
77	20231219	184700	116774735	1954	1954	1954	1954	0
78	20231219	184600	116774735	1954	1954	1954	1954	0
79	20231219	184500	116774735	1954	1954	1954	1954	0
80	20231219	184400	116774735	1954	1954	1954	1954	0
81	20231219	184300	116774735	1954	1954	1954	1954	0
82	20231219	184200	116774735	1954	1954	1954	1954	0
83	20231219	184100	116774735	1954	1954	1954	1954	0
84	20231219	184000	116774735	1954	1954	1954	1954	0
85	20231219	183900	116774735	1954	1954	1954	1954	0
86	20231219	183800	116774735	1954	1954	1954	1954	0
87	20231219	183700	116774735	1954	1954	1954	1954	0
88	20231219	183600	116774735	1954	1954	1954	1954	0
89	20231219	183500	116774735	1954	1954	1954	1954	0
90	20231219	183400	116774735	1954	1954	1954	1954	0
91	20231219	183300	116774735	1954	1954	1954	1954	0
92	20231219	183200	116774735	1954	1954	1954	1954	625
93	20231219	183100	116774735	1954	1954	1954	1954	0
94	20231219	183000	116774735	1954	1954	1954	1954	0
95	20231219	182900	116774735	1954	1954	1954	1954	0
96	20231219	182800	116774735	1954	1954	1954	1954	0
97	20231219	182700	116774735	1954	1954	1954	1954	0
98	20231219	182600	116774735	1954	1954	1954	1954	0
99	20231219	182500	116774735	1954	1954	1954	1954	0
100	20231219	182400	116774735	1954	1954	1954	1954	0
101	20231219	182300	116774735	1954	1954	1954	1954	0
102	20231219	182200	116774735	1954	1954	1954	1954	0
103	20231219	182100	116774735	1954	1954	1954	1954	0
104	20231219	182000	116774735	1954	1954	1954	1954	0
105	20231219	181900	116774735	1954	1954	1954	1954	0
106	20231219	181800	116774735	1954	1954	1954	1954	0
107	20231219	181700	116774735	1954	1954	1954	1954	0
108	20231219	181600	116774735	1954	1954	1954	1954	0
109	20231219	181500	116774735	1954	1954	1954	1954	0
110	20231219	181400	116774735	1954	1954	1954	1954	0
111	20231219	181300	116774735	1954	1954	1954	1954	0
112	20231219	181200	116774735	1954	1954	1954	1954	0
113	20231219	181100	116774735	1954	1954	1954	1954	0
114	20231219	181000	116774735	1954	1954	1954	1954	0
115	20231219	180900	116774735	1954	1954	1954	1954	0
116	20231219	180800	116774735	1954	1954	1954	1954	0
117	20231219	180700	116774735	1954	1954	1954	1954	0
118	20231219	180600	116774735	1954	1954	1954	1954	0
119	20231219	180500	116774735	1954	1954	1954	1954	0
120	20231219	180400	116774735	1954	1954	1954	1954	0
121	20231219	180300	116774735	1954	1954	1954	1954	0
122	20231219	180200	116774735	1954	1954	1954	1954	625
123	20231219	180100	116774735	1954	1954	1954	1954	0
124	20231219	180000	116774735	1954	1954	1954	1954	0
125	20231219	175900	116774735	1954	1954	1954	1954	0
126	20231219	175800	116774735	1954	1954	1954	1954	0
127	20231219	175700	116774735	1954	1954	1954	1954	0
128	20231219	175600	116774735	1954	1954	1954	1954	0
129	20231219	175500	116774735	1954	1954	1954	1954	0
130	20231219	175400	116774735	1954	1954	1954	1954	0
131	20231219	175300	116774735	1954	1954	1954	1954	0
132	20231219	175200	116774735	1954	1954	1954	1954	0
133	20231219	175100	116774735	1954	1954	1954	1954	0
134	20231219	175000	116774735	1954	1954	1954	1954	0
135	20231219	174900	116774735	1954	1954	1954	1954	0
136	20231219	174800	116774735	1954	1954	1954	1954	0
137	20231219	174700	116774735	1954	1954	1954	1954	0
138	20231219	174600	116774735	1954	1954	1954	1954	0
139	20231219	174500	116774735	1954	1954	1954	1954	0
140	20231219	174400	116774735	1954	1954	1954	1954	0
141	20231219	174300	116774735	1954	1954	1954	1954	0
142	20231219	174200	116774735	1954	1954	1954	1954	0
143	20231219	174100	116774735	1954	1954	1954	1954	0
144	20231219	174000	116774735	1954	1954	1954	1954	0
145	20231219	173900	116774735	1954	1954	1954	1954	0
146	20231219	173800	116774735	1954	1954	1954	1954	0
147	20231219	173700	116774735	1954	1954	1954	1954	0
148	20231219	173600	116774735	1954	1954	1954	1954	0
149	20231219	173500	116774735	1954	1954	1954	1954	0
150	20231219	173400	116774735	1954	1954	1954	1954	0
151	20231219	173300	116774735	1954	1954	1954	1954	0
152	20231219	173200	116774735	1954	1954	1954	1954	625
153	20231219	173100	116774735	1954	1954	1954	1954	0
154	20231219	173000	116774735	1954	1954	1954	1954	0
155	20231219	172900	116774735	1954	1954	1954	1954	0
156	20231219	172800	116774735	1954	1954	1954	1954	0
157	20231219	172700	116774735	1954	1954	1954	1954	0
158	20231219	172600	116774735	1954	1954	1954	1954	0
159	20231219	172500	116774735	1954	1954	1954	1954	0
160	20231219	172400	116774735	1954	1954	1954	1954	0
161	20231219	172300	116774735	1954	1954	1954	1954	0
162	20231219	172200	116774735	1954	1954	1954	1954	0
163	20231219	172100	116774735	1954	1954	1954	1954	0
164	20231219	172000	116774735	1954	1954	1954	1954	0
165	20231219	171900	116774735	1954	1954	1954	1954	0
166	20231219	171800	116774735	1954	1954	1954	1954	0
167	20231219	171700	116774735	1954	1954	1954	1954	0
168	20231219	171600	116774735	1954	1954	1954	1954	0
169	20231219	171500	116774735	1954	1954	1954	1954	0
170	20231219	171400	116774735	1954	1954	1954	1954	0
171	20231219	171300	116774735	1954	1954	1954	1954	0
172	20231219	171200	116774735	1954	1954	1954	1954	0
173	20231219	171100	116774735	1954	1954	1954	1954	0
174	20231219	171000	116774735	1954	1954	1954	1954	0
175	20231219	170900	116774735	1954	1954	1954	1954	0
176	20231219	170800	116774735	1954	1954	1954	1954	0
177	20231219	170700	116774735	1954	1954	1954	1954	0
178	20231219	170600	116774735	1954	1954	1954	1954	0
179	20231219	170500	116774735	1954	1954	1954	1954	0
180	20231219	170400	116774735	1954	1954	1954	1954	0
181	20231219	170300	116774735	1954	1954	1954	1954	0
182	20231219	170200	116774735	1954	1954	1954	1954	625
183	20231219	170100	116774735	1954	1954	1954	1954	0
184	20231219	170000	116774735	1954	1954	1954	1954	0
185	20231219	165900	116774735	1954	1954	1954	1954	0
186	20231219	165800	116774735	1954	1954	1954	1954	0
187	20231219	165700	116774735	1954	1954	1954	1954	0
188	20231219	165600	116774735	1954	1954	1954	1954	0
189	20231219	165500	116774735	1954	1954	1954	1954	0
190	20231219	165400	116774735	1954	1954	1954	1954	0
191	20231219	165300	116774735	1954	1954	1954	1954	0
192	20231219	165200	116774735	1954	1954	1954	1954	0
193	20231219	165100	116774735	1954	1954	1954	1954	0
194	20231219	165000	116774735	1954	1954	1954	1954	0
195	20231219	164900	116774735	1954	1954	1954	1954	0
196	20231219	164800	116774735	1954	1954	1954	1954	0
197	20231219	164700	116774735	1954	1954	1954	1954	0
198	20231219	164600	116774735	1954	1954	1954	1954	0
199	20231219	164500	116774735	1954	1954	1954	1954	0
200	20231219	164400	116774735	1954	1954	1954	1954	0
201	20231219	164300	116774735	1954	1954	1954	1954	0
202	20231219	164200	116774735	1954	1954	1954	1954	0
203	20231219	164100	116774735	1954	1954	1954	1954	0
204	20231219	164000	116774735	1954	1954	1954	1954	0
205	20231219	163900	116774735	1954	1954	1954	1954	0
206	20231219	163800	116774735	1954	1954	1954	1954	0
207	20231219	163700	116774735	1954	1954	1954	1954	0
208	20231219	163600	116774735	1954	1954	1954	1954	0
209	20231219	163500	116774735	1954	1954	1954	1954	0
210	20231219	163400	116774735	1954	1954	1954	1954	0
211	20231219	163300	116774735	1954	1954	1954	1954	0
212	20231219	163200	116774735	1954	1954	1954	1954	625
213	20231219	163100	116774735	1954	1954	1954	1954	0
214	20231219	163000	116774735	1954	1954	1954	1954	0
215	20231219	162900	116774735	1954	1954	1954	1954	0
216	20231219	162800	116774735	1954	1954	1954	1954	0
217	20231219	162700	116774735	1954	1954	1954	1954	0
218	20231219	162600	116774735	1954	1954	1954	1954	0
219	20231219	162500	116774735	1954	1954	1954	1954	0
220	20231219	162400	116774735	1954	1954	1954	1954	0
221	20231219	162300	116774735	1954	1954	1954	1954	0
222	20231219	162200	116774735	1954	1954	1954	1954	0
223	20231219	162100	116774735	1954	1954	1954	1954	0
224	20231219	162000	116774735	1954	1954	1954	1954	0
225	20231219	161900	116774735	1954	1954	1954	1954	0
226	20231219	161800	116774735	1954	1954	1954	1954	0
227	20231219	161700	116774735	1954	1954	1954	1954	0
228	20231219	161600	116774735	1954	1954	1954	1954	0
229	20231219	161500	116774735	1954	1954	1954	1954	0
230	20231219	161400	116774735	1954	1954	1954	1954	0
231	20231219	161300	116774735	1954	1954	1954	1954	0
232	20231219	161200	116774735	1954	1954	1954	1954	0
233	20231219	161100	116774735	1954	1954	1954	1954	0
234	20231219	161000	116774735	1954	1954	1954	1954	0
235	20231219	160900	116774735	1954	1954	1954	1954	0
236	20231219	160800	116774735	1954	1954	1954	1954	0
237	20231219	160700	116774735	1954	1954	1954	1954	0
238	20231219	160600	116774735	1954	1954	1954	1954	0
239	20231219	160500	116774735	1954	1954	1954	1954	0
240	20231219	160400	116774735	1954	1954	1954	1954	0
241	20231219	160300	116774735	1954	1954	1954	1954	0
242	20231219	160200	116774735	1954	1954	1954	1954	625
243	20231219	160100	116774735	1954	1954	1954	1954	0
244	20231219	160000	116774735	1954	1954	1954	1954	0
245	20231219	155900	116774735	1954	1954	1954	1954	0
246	20231219	155800	116774735	1954	1954	1954	1954	0
247	20231219	155700	116774735	1954	1954	1954	1954	0
248	20231219	155600	116774735	1954	1954	1954	1954	0
249	20231219	155500	116774735	1954	1954	1954	1954	0
250	20231219	155400	116774735	1954	1954	1954	1954	0
251	20231219	155300	116774735	1954	1954	1954	1954	0
252	20231219	155200	116774735	1954	1954	1954	1954	0
253	20231219	155100	116774735	1954	1954	1954	1954	0
254	20231219	155000	116774735	1954	1954	1954	1954	0
255	20231219	154900	116774735	1954	1954	1954	1954	0
256	20231219	154800	116774735	1954	1954	1954	1954	0
257	20231219	154700	116774735	1954	1954	1954	1954	0
258	20231219	154600	116774735	1954	1954	1954	1954	0
259	20231219	154500	116774735	1954	1954	1954	1954	0
260	20231219	154400	116774735	1954	1954	1954	1954	0
261	20231219	154300	116774735	1954	1954	1954	1954	0
262	20231219	154200	116774735	1954	1954	1954	1954	0
263	20231219	154100	116774735	1954	1954	1954	1954	0
264	20231219	154000	116774735	1954	1954	1954	1954	0
265	20231219	153900	116774735	1954	1954	1954	1954	0
266	20231219	153800	116774735	1954	1954	1954	1954	0
267	20231219	153700	116774735	1954	1954	1954	1954	0
268	20231219	153600	116774735	1954	1954	1954	1954	0
269	20231219	153500	116774735	1954	1954	1954	1954	0
270	20231219	153400	116774735	1954	1954	1954	1954	0
271	20231219	153300	116774735	1954	1954	1954	1954	0
272	20231219	153200	116774735	1954	1954	1954	1954	625
273	20231219	153100	116774735	1954	1954	1954	1954	0
274	20231219	153000	116774735	1954	1954	1954	1954	625
275	20231219	152900	115553485	1952	1952	1952	1952	0
276	20231219	152800	115553485	1952	1952	1952	1952	0
277	20231219	152700	115553485	1952	1952	1952	1952	0
278	20231219	152600	115553485	1952	1952	1952	1952	0
279	20231219	152500	115553485	1952	1952	1952	1952	0
280	20231219	152400	115553485	1952	1952	1952	1952	0
281	20231219	152300	115553485	1952	1952	1952	1952	0
282	20231219	152200	115553485	1952	1952	1952	1952	0
283	20231219	152100	115553485	1952	1952	1952	1952	0
284	20231219	152000	115553485	1952	1952	1952	1952	0
285	20231219	151900	115553485	1952	1952	1952	1952	52
286	20231219	151800	115451981	1952	1952	1952	1952	28
287	20231219	151700	115397325	1952	1952	1952	1952	0
288	20231219	151600	115397325	1952	1952	1952	1952	10
289	20231219	151500	115377805	1952	1950	1952	1950	12
290	20231219	151400	115354401	1952	1946	1953	1946	475
291	20231219	151300	114429641	1946	1946	1946	1946	0
292	20231219	151200	114429641	1946	1946	1946	1946	0
293	20231219	151100	114429641	1946	1946	1946	1946	10
294	20231219	151000	114410181	1946	1946	1946	1946	1
295	20231219	150900	114408235	1946	1946	1946	1946	103
296	20231219	150800	114207797	1946	1944	1946	1940	1013
297	20231219	150700	112241747	1944	1944	1944	1944	5
298	20231219	150600	112232027	1944	1944	1944	1944	40
299	20231219	150500	112154267	1946	1946	1946	1946	30
300	20231219	150400	112095887	1946	1946	1946	1946	0
301	20231219	150300	112095887	1946	1946	1946	1946	0
302	20231219	150200	112095887	1946	1946	1946	1946	0
303	20231219	150100	112095887	1946	1945	1946	1941	4002
304	20231219	150000	104325319	1946	1947	1947	1946	140
305	20231219	145900	104052877	1946	1947	1947	1946	197
306	20231219	145800	103669337	1947	1947	1947	1947	1
307	20231219	145700	103667390	1947	1947	1947	1947	0
308	20231219	145600	103667390	1947	1947	1947	1947	10
309	20231219	145500	103647920	1947	1947	1947	1947	17
310	20231219	145400	103614821	1947	1947	1947	1947	0
311	20231219	145300	103614821	1947	1947	1947	1947	35
312	20231219	145200	103546676	1947	1947	1947	1947	25
313	20231219	145100	103498001	1947	1947	1947	1947	0
314	20231219	145000	103498001	1947	1947	1947	1947	0
315	20231219	144900	103498001	1947	1947	1947	1947	10
316	20231219	144800	103478531	1947	1947	1947	1947	420
317	20231219	144700	102660791	1947	1950	1950	1947	302
318	20231219	144600	102072535	1952	1951	1953	1951	47
319	20231219	144500	101980832	1953	1953	1960	1952	17
320	20231219	144400	101947628	1953	1953	1953	1953	10
321	20231219	144300	101928098	1953	1953	1953	1953	0
322	20231219	144200	101928098	1953	1953	1953	1953	0
323	20231219	144100	101928098	1953	1953	1953	1953	0
324	20231219	144000	101928098	1953	1953	1953	1953	2
325	20231219	143900	101924192	1953	1960	1960	1953	719
326	20231219	143800	100519839	1957	1953	1960	1953	253
327	20231219	143700	100025715	1953	1952	1953	1948	1009
328	20231219	143600	98059626	1953	1952	1953	1952	7
329	20231219	143500	98045960	1953	1956	1956	1952	315
330	20231219	143400	97430680	1960	1960	1960	1960	0
331	20231219	143300	97430680	1960	1960	1960	1960	0
332	20231219	143200	97430680	1960	1960	1960	1960	0
333	20231219	143100	97430680	1960	1957	1960	1957	7
334	20231219	143000	97416978	1960	1958	1960	1957	65
335	20231219	142900	97289720	1960	1960	1960	1960	2
336	20231219	142800	97285800	1958	1958	1958	1958	16
337	20231219	142700	97254472	1958	1958	1958	1958	16
338	20231219	142600	97223144	1958	1958	1958	1958	16
339	20231219	142500	97191816	1960	1959	1960	1958	320
340	20231219	142400	96565044	1960	1960	1960	1960	8
341	20231219	142300	96549364	1963	1960	1963	1960	21
342	20231219	142200	96508192	1961	1962	1964	1961	10
343	20231219	142100	96488572	1964	1961	1964	1960	16
344	20231219	142000	96457190	1960	1960	1964	1960	19
345	20231219	141900	96419934	1961	1960	1961	1960	41
346	20231219	141800	96339546	1961	1961	1961	1959	132
347	20231219	141700	96080836	1964	1964	1964	1963	401
348	20231219	141600	95293669	1963	1961	1963	1961	110
349	20231219	141500	95077749	1963	1961	1964	1961	54
350	20231219	141400	94971821	1961	1961	1961	1961	0
351	20231219	141300	94971821	1961	1961	1961	1960	9
352	20231219	141200	94954177	1959	1959	1959	1959	167
353	20231219	141100	94627024	1959	1959	1959	1959	16
354	20231219	141000	94595680	1960	1960	1960	1960	92
355	20231219	140900	94415360	1960	1960	1960	1960	16
356	20231219	140800	94384000	1961	1961	1961	1961	226
357	20231219	140700	93940814	1961	1961	1961	1961	16
358	20231219	140600	93909438	1961	1961	1961	1961	16
359	20231219	140500	93878062	1961	1962	1962	1961	133
360	20231219	140400	93617132	1962	1962	1962	1962	6
361	20231219	140300	93605360	1962	1962	1962	1962	16
362	20231219	140200	93573968	1962	1963	1963	1962	65
363	20231219	140100	93446389	1962	1962	1962	1962	16
364	20231219	140000	93414997	1962	1963	1963	1962	61
365	20231219	135900	93295260	1962	1962	1962	1962	16
366	20231219	135800	93263868	1962	1962	1962	1962	0
367	20231219	135700	93263868	1962	1962	1962	1962	0
368	20231219	135600	93263868	1962	1962	1962	1962	16
369	20231219	135500	93232476	1962	1962	1962	1962	0
370	20231219	135400	93232476	1962	1962	1962	1962	0
371	20231219	135300	93232476	1962	1962	1962	1962	21
372	20231219	135200	93191274	1962	1962	1962	1962	0
373	20231219	135100	93191274	1962	1962	1962	1962	0
374	20231219	135000	93191274	1962	1962	1962	1962	16
375	20231219	134900	93159882	1962	1962	1962	1962	0
376	20231219	134800	93159882	1962	1962	1962	1962	0
377	20231219	134700	93159882	1962	1962	1962	1962	16
378	20231219	134600	93128490	1962	1962	1962	1962	0
379	20231219	134500	93128490	1962	1962	1962	1962	0
380	20231219	134400	93128490	1962	1962	1962	1962	3
381	20231219	134300	93122604	1963	1963	1963	1963	10
382	20231219	134200	93102974	1963	1963	1963	1963	0
383	20231219	134100	93102974	1963	1963	1963	1963	0
384	20231219	134000	93102974	1963	1963	1963	1963	3
385	20231219	133900	93097085	1963	1963	1963	1963	0
386	20231219	133800	93097085	1963	1963	1963	1963	0
387	20231219	133700	93097085	1963	1963	1963	1963	0
388	20231219	133600	93097085	1963	1963	1963	1963	0
389	20231219	133500	93097085	1963	1963	1963	1963	0
390	20231219	133400	93097085	1963	1963	1963	1963	0
391	20231219	133300	93097085	1963	1963	1963	1963	0
392	20231219	133200	93097085	1963	1963	1963	1963	0
393	20231219	133100	93097085	1963	1963	1963	1963	1
394	20231219	133000	93095122	1963	1963	1963	1963	0
395	20231219	132900	93095122	1963	1963	1963	1963	0
396	20231219	132800	93095122	1963	1963	1963	1963	3
397	20231219	132700	93089233	1965	1965	1965	1965	0
398	20231219	132600	93089233	1965	1965	1965	1965	0
399	20231219	132500	93089233	1965	1963	1965	1963	8
400	20231219	132400	93073525	1965	1965	1965	1965	0
401	20231219	132300	93073525	1965	1965	1965	1965	0
402	20231219	132200	93073525	1965	1965	1965	1965	10
403	20231219	132100	93053875	1965	1965	1965	1965	0
404	20231219	132000	93053875	1965	1965	1965	1965	0
405	20231219	131900	93053875	1965	1965	1965	1965	5
406	20231219	131800	93044050	1965	1965	1965	1965	0
407	20231219	131700	93044050	1965	1963	1965	1963	4
408	20231219	131600	93036196	1965	1965	1965	1965	0
409	20231219	131500	93036196	1965	1965	1965	1965	0
410	20231219	131400	93036196	1965	1963	1965	1963	4
411	20231219	131300	93028340	1965	1965	1965	1965	0
412	20231219	131200	93028340	1965	1965	1965	1965	0
413	20231219	131100	93028340	1965	1963	1965	1963	14
414	20231219	131000	93000836	1965	1965	1965	1965	0
415	20231219	130900	93000836	1965	1965	1965	1965	0
416	20231219	130800	93000836	1965	1965	1965	1965	2
417	20231219	130700	92996906	1963	1963	1963	1963	6
418	20231219	130600	92985128	1965	1965	1965	1965	0
419	20231219	130500	92985128	1965	1965	1965	1965	0
420	20231219	130400	92985128	1965	1963	1965	1963	10
421	20231219	130300	92965492	1965	1965	1965	1965	2
422	20231219	130200	92961562	1965	1965	1965	1965	0
423	20231219	130100	92961562	1965	1965	1965	1965	1
424	20231219	130000	92959597	1965	1965	1965	1965	0
425	20231219	125900	92959597	1965	1965	1965	1965	0
426	20231219	125800	92959597	1965	1965	1965	1965	1
427	20231219	125700	92957632	1965	1965	1965	1965	0
428	20231219	125600	92957632	1965	1965	1965	1965	0
429	20231219	125500	92957632	1965	1965	1965	1965	0
430	20231219	125400	92957632	1965	1965	1965	1965	0
431	20231219	125300	92957632	1965	1965	1965	1965	0
432	20231219	125200	92957632	1965	1965	1965	1965	0
433	20231219	125100	92957632	1965	1963	1965	1960	16
434	20231219	125000	92926244	1965	1965	1965	1965	10
435	20231219	124900	92906594	1965	1965	1965	1965	20
436	20231219	124800	92867294	1965	1965	1965	1965	0
437	20231219	124700	92867294	1965	1965	1965	1965	0
438	20231219	124600	92867294	1965	1965	1965	1965	0
439	20231219	124500	92867294	1965	1965	1965	1965	0
440	20231219	124400	92867294	1965	1965	1965	1965	0
441	20231219	124300	92867294	1965	1965	1965	1965	0
442	20231219	124200	92867294	1965	1965	1965	1965	76
443	20231219	124100	92717954	1953	1949	1954	1949	657
444	20231219	124000	91435229	1948	1948	1948	1948	0
445	20231219	123900	91435229	1948	1951	1951	1948	631
446	20231219	123800	90204978	1951	1951	1951	1951	75
447	20231219	123700	90058653	1952	1952	1952	1952	17
448	20231219	123600	90025469	1952	1952	1952	1952	0
449	20231219	123500	90025469	1952	1952	1952	1952	0
450	20231219	123400	90025469	1952	1952	1952	1952	97
451	20231219	123300	89836125	1953	1953	1953	1953	0
452	20231219	123200	89836125	1953	1953	1953	1953	0
453	20231219	123100	89836125	1953	1953	1953	1953	0
454	20231219	123000	89836125	1953	1953	1953	1953	0
455	20231219	122900	89836125	1953	1953	1953	1953	0
456	20231219	122800	89836125	1953	1953	1953	1953	0
457	20231219	122700	89836125	1953	1954	1954	1953	95
458	20231219	122600	89650564	1954	1958	1958	1954	213
459	20231219	122500	89233875	1959	1959	1959	1959	101
460	20231219	122400	89036016	1960	1960	1960	1960	31
461	20231219	122300	88975256	1961	1961	1961	1961	0
462	20231219	122200	88975256	1961	1962	1962	1961	106
463	20231219	122100	88767366	1963	1963	1963	1963	0
464	20231219	122000	88767366	1963	1963	1963	1963	0
465	20231219	121900	88767366	1963	1963	1963	1963	14
466	20231219	121800	88739884	1966	1966	1966	1966	0
467	20231219	121700	88739884	1966	1966	1966	1966	0
468	20231219	121600	88739884	1966	1964	1966	1964	27
469	20231219	121500	88686848	1966	1966	1966	1966	0
470	20231219	121400	88686848	1966	1965	1967	1965	53
471	20231219	121300	88582659	1967	1967	1967	1967	0
472	20231219	121200	88582659	1967	1967	1967	1967	0
473	20231219	121100	88582659	1967	1967	1967	1967	2
474	20231219	121000	88578725	1965	1965	1965	1965	10
475	20231219	120900	88559075	1968	1966	1968	1966	7
476	20231219	120800	88545309	1968	1966	1968	1965	511
477	20231219	120700	87541140	1966	1966	1966	1966	24
478	20231219	120600	87493956	1968	1968	1968	1968	0
479	20231219	120500	87493956	1968	1968	1968	1968	0
480	20231219	120400	87493956	1968	1967	1968	1966	26
481	20231219	120300	87442834	1968	1968	1968	1968	0
482	20231219	120200	87442834	1968	1968	1968	1968	0
483	20231219	120100	87442834	1968	1968	1968	1968	0
484	20231219	120000	87442834	1968	1968	1968	1968	0
485	20231219	115900	87442834	1968	1968	1968	1968	0
486	20231219	115800	87442834	1968	1968	1968	1968	0
487	20231219	115700	87442834	1968	1968	1968	1968	0
488	20231219	115600	87442834	1968	1967	1968	1967	17
489	20231219	115500	87409393	1968	1968	1968	1968	32
490	20231219	115400	87346417	1968	1967	1968	1967	49
491	20231219	115300	87250032	1967	1966	1967	1966	22
492	20231219	115200	87206767	1967	1967	1967	1966	136
493	20231219	115100	86939264	1967	1967	1967	1967	0
494	20231219	115000	86939264	1967	1966	1967	1966	26
495	20231219	114900	86888132	1967	1967	1967	1967	7
496	20231219	114800	86874363	1968	1967	1968	1967	30
497	20231219	114700	86815352	1967	1968	1968	1967	346
498	20231219	114600	86134719	1968	1968	1968	1968	30
499	20231219	114500	86075679	1968	1968	1968	1968	0
500	20231219	114400	86075679	1968	1968	1968	1968	0
501	20231219	114300	86075679	1968	1968	1968	1968	0
502	20231219	114200	86075679	1968	1968	1968	1968	0
503	20231219	114100	86075679	1968	1968	1968	1968	0
504	20231219	114000	86075679	1968	1968	1968	1968	0
505	20231219	113900	86075679	1968	1968	1968	1968	5
506	20231219	113800	86065839	1968	1968	1968	1968	0
507	20231219	113700	86065839	1968	1968	1968	1968	0
508	20231219	113600	86065839	1968	1967	1968	1967	11
509	20231219	113500	86044192	1968	1968	1968	1968	0
510	20231219	113400	86044192	1968	1968	1968	1968	5
511	20231219	113300	86034352	1968	1968	1968	1968	10
512	20231219	113200	86014672	1968	1968	1968	1968	0
513	20231219	113100	86014672	1968	1968	1968	1968	0
514	20231219	113000	86014672	1968	1968	1968	1968	0
515	20231219	112900	86014672	1968	1968	1968	1968	0
516	20231219	112800	86014672	1968	1968	1968	1968	223
517	20231219	112700	85575808	1968	1968	1968	1968	0
518	20231219	112600	85575808	1968	1968	1968	1968	20
519	20231219	112500	85536448	1968	1968	1968	1968	0
520	20231219	112400	85536448	1968	1968	1968	1968	0
521	20231219	112300	85536448	1968	1967	1968	1967	68
522	20231219	112200	85402686	1967	1965	1967	1965	598
523	20231219	112100	84227562	1966	1966	1967	1966	16
524	20231219	112000	84196104	1967	1967	1967	1967	0
525	20231219	111900	84196104	1967	1966	1967	1966	281
526	20231219	111800	83643556	1967	1967	1967	1967	0
527	20231219	111700	83643556	1967	1967	1967	1967	0
528	20231219	111600	83643556	1967	1967	1967	1967	0
529	20231219	111500	83643556	1967	1967	1967	1967	0
530	20231219	111400	83643556	1967	1967	1967	1967	0
531	20231219	111300	83643556	1967	1967	1967	1967	2
532	20231219	111200	83639622	1966	1966	1966	1966	91
533	20231219	111100	83460716	1966	1966	1966	1966	204
534	20231219	111000	83059652	1966	1965	1966	1965	8
535	20231219	110900	83043929	1966	1963	1966	1963	65
536	20231219	110800	82916316	1963	1963	1963	1963	50
537	20231219	110700	82818166	1963	1963	1963	1963	0
538	20231219	110600	82818166	1963	1963	1963	1963	244
539	20231219	110500	82339194	1963	1963	1963	1963	34
540	20231219	110400	82272452	1963	1963	1963	1963	0
541	20231219	110300	82272452	1963	1963	1963	1963	96
542	20231219	110200	82084004	1964	1965	1966	1964	333
543	20231219	110100	81429407	1966	1966	1966	1966	0
544	20231219	110000	81429407	1966	1966	1966	1966	0
545	20231219	105900	81429407	1966	1966	1966	1966	0
546	20231219	105800	81429407	1966	1966	1966	1966	0
547	20231219	105700	81429407	1966	1966	1966	1966	0
548	20231219	105600	81429407	1966	1966	1966	1966	0
549	20231219	105500	81429407	1966	1966	1966	1966	0
550	20231219	105400	81429407	1966	1966	1966	1966	11
551	20231219	105300	81407781	1966	1966	1966	1966	0
552	20231219	105200	81407781	1966	1966	1966	1966	0
553	20231219	105100	81407781	1966	1966	1966	1966	5
554	20231219	105000	81397951	1965	1965	1965	1965	37
555	20231219	104900	81325246	1965	1965	1965	1965	0
556	20231219	104800	81325246	1965	1963	1965	1963	345
557	20231219	104700	80648007	1964	1964	1964	1964	5
558	20231219	104600	80638187	1964	1964	1964	1964	0
559	20231219	104500	80638187	1964	1964	1964	1964	0
560	20231219	104400	80638187	1964	1965	1965	1964	97
561	20231219	104300	80447677	1965	1965	1965	1965	4
562	20231219	104200	80439817	1965	1965	1965	1965	0
563	20231219	104100	80439817	1965	1965	1965	1965	2
564	20231219	104000	80435887	1965	1965	1965	1965	275
565	20231219	103900	79895512	1966	1966	1966	1966	0
566	20231219	103800	79895512	1966	1966	1966	1966	0
567	20231219	103700	79895512	1966	1966	1966	1966	2
568	20231219	103600	79891580	1967	1967	1967	1967	54
569	20231219	103500	79785362	1967	1967	1967	1967	0
570	20231219	103400	79785362	1967	1967	1967	1967	0
571	20231219	103300	79785362	1967	1967	1967	1967	161
572	20231219	103200	79468675	1967	1967	1967	1966	18
573	20231219	103100	79433279	1968	1968	1968	1968	85
574	20231219	103000	79265999	1968	1968	1968	1968	400
575	20231219	102900	78478799	1968	1969	1969	1968	2
576	20231219	102800	78474862	1969	1967	1969	1967	8
577	20231219	102700	78459124	1969	1969	1969	1969	0
578	20231219	102600	78459124	1969	1969	1969	1969	0
579	20231219	102500	78459124	1969	1969	1969	1969	0
580	20231219	102400	78459124	1969	1969	1969	1969	0
581	20231219	102300	78459124	1969	1966	1969	1966	13
582	20231219	102200	78433563	1969	1969	1970	1965	984
583	20231219	102100	76498135	1970	1970	1970	1970	2
584	20231219	102000	76494195	1970	1970	1970	1970	75
585	20231219	101900	76346445	1970	1968	1970	1968	22
586	20231219	101800	76303141	1971	1969	1971	1969	9
587	20231219	101700	76285416	1971	1971	1971	1971	4
588	20231219	101600	76277532	1971	1971	1971	1971	852
589	20231219	101500	74598240	1971	1971	1971	1971	72
590	20231219	101400	74456328	1971	1971	1971	1968	11
591	20231219	101300	74434666	1971	1970	1971	1966	104
592	20231219	101200	74229817	1971	1968	1971	1963	190
593	20231219	101100	73855869	1969	1968	1969	1968	50
594	20231219	101000	73757447	1969	1955	1969	1955	1002
595	20231219	100900	71795988	1955	1959	1967	1955	1014
596	20231219	100800	69809042	1960	1959	1960	1959	53
597	20231219	100700	69705209	1959	1958	1959	1958	224
598	20231219	100600	69266614	1958	1958	1958	1958	0
599	20231219	100500	69266614	1958	1957	1958	1957	7
600	20231219	100400	69252914	1958	1953	1958	1953	20
601	20231219	100300	69213801	1955	1955	1955	1955	2
602	20231219	100200	69209891	1955	1955	1955	1955	0
603	20231219	100100	69209891	1955	1955	1955	1955	0
604	20231219	100000	69209891	1955	1955	1955	1954	35
605	20231219	095900	69141488	1958	1956	1958	1955	26
606	20231219	095800	69090637	1958	1958	1958	1958	20
607	20231219	095700	69051477	1958	1958	1958	1958	20
608	20231219	095600	69012317	1958	1958	1958	1958	3
609	20231219	095500	69006443	1956	1956	1956	1956	110
610	20231219	095400	68791283	1956	1956	1956	1954	29
611	20231219	095300	68734607	1954	1955	1956	1954	161
612	20231219	095200	68419849	1956	1956	1956	1956	11
613	20231219	095100	68398333	1958	1956	1958	1955	502
614	20231219	095000	67416905	1958	1957	1958	1956	285
615	20231219	094900	66859162	1957	1957	1957	1957	1
616	20231219	094800	66857205	1957	1957	1957	1957	0
617	20231219	094700	66857205	1957	1957	1957	1957	20
618	20231219	094600	66818065	1957	1957	1957	1957	0
619	20231219	094500	66818065	1957	1956	1957	1956	17
620	20231219	094400	66784808	1957	1957	1957	1957	18
621	20231219	094300	66749582	1958	1956	1958	1956	55
622	20231219	094200	66641952	1955	1955	1955	1955	384
623	20231219	094100	65891232	1954	1954	1954	1954	60
624	20231219	094000	65773992	1955	1954	1955	1954	76
625	20231219	093900	65625487	1954	1953	1954	1952	97
626	20231219	093800	65436071	1953	1946	1953	1943	691
627	20231219	093700	64088153	1938	1935	1946	1935	10475
628	20231219	093600	43766294	1939	1934	1939	1933	1525
629	20231219	093500	40816494	1934	1934	1934	1934	531
630	20231219	093400	39789540	1934	1934	1934	1934	299
631	20231219	093300	39211274	1934	1935	1935	1934	213
632	20231219	093200	38799331	1935	1939	1939	1935	909
633	20231219	093100	37039260	1940	1940	1940	1940	1299
634	20231219	093000	34519200	1941	1941	1941	1940	304
635	20231219	092900	33929231	1942	1942	1942	1942	20
636	20231219	092800	33890391	1942	1942	1942	1941	25
637	20231219	092700	33841844	1942	1943	1943	1940	2200
638	20231219	092600	29573189	1943	1944	1944	1943	980
639	20231219	092500	27668105	1944	1945	1945	1944	50
640	20231219	092400	27570878	1945	1946	1946	1945	123
641	20231219	092300	27331633	1946	1946	1948	1946	1391
642	20231219	092200	24624597	1948	1948	1948	1948	0
643	20231219	092100	24624597	1948	1948	1948	1948	0
644	20231219	092000	24624597	1948	1946	1948	1946	725
645	20231219	091900	23213707	1946	1948	1948	1946	265
646	20231219	091800	22697950	1949	1950	1950	1949	50
647	20231219	091700	22600480	1950	1951	1951	1950	21
648	20231219	091600	22559519	1953	1952	1953	1950	56
649	20231219	091500	22450264	1953	1953	1953	1953	35
650	20231219	091400	22381909	1953	1954	1954	1953	70
651	20231219	091300	22245149	1955	1949	1955	1949	1010
652	20231219	091200	20273899	1949	1949	1949	1946	1230
653	20231219	091100	17880048	1949	1953	1953	1949	1298
654	20231219	091000	15349667	1955	1957	1957	1954	349
655	20231219	090900	14667278	1957	1958	1958	1956	175
656	20231219	090800	14324801	1958	1958	1958	1958	313
657	20231219	090700	13711947	1958	1958	1958	1958	799
658	20231219	090600	12147505	1958	1958	1958	1958	0
659	20231219	090500	12147505	1958	1958	1958	1958	701
660	20231219	090400	10774947	1957	1963	1963	1957	2445
661	20231219	090300	5986219	1963	1963	1963	1960	36
662	20231219	090200	5915625	1959	1963	1968	1959	820
663	20231219	090100	4308143	1968	1969	1969	1961	585
664	20231219	090000	3160769	1964	1970	1971	1964	1431