KissMeData/154040/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202200	42910659	1942	1942	1942	1942	92
3	20231212	202100	42910659	1942	1942	1942	1942	0
4	20231212	202000	42910659	1942	1942	1942	1942	0
5	20231212	201900	42910659	1942	1942	1942	1942	0
6	20231212	201800	42910659	1942	1942	1942	1942	0
7	20231212	201700	42910659	1942	1942	1942	1942	0
8	20231212	201600	42910659	1942	1942	1942	1942	0
9	20231212	201500	42910659	1942	1942	1942	1942	0
10	20231212	201400	42910659	1942	1942	1942	1942	0
11	20231212	201300	42910659	1942	1942	1942	1942	0
12	20231212	201200	42910659	1942	1942	1942	1942	0
13	20231212	201100	42910659	1942	1942	1942	1942	0
14	20231212	201000	42910659	1942	1942	1942	1942	0
15	20231212	200900	42910659	1942	1942	1942	1942	0
16	20231212	200800	42910659	1942	1942	1942	1942	0
17	20231212	200700	42910659	1942	1942	1942	1942	0
18	20231212	200600	42910659	1942	1942	1942	1942	0
19	20231212	200500	42910659	1942	1942	1942	1942	0
20	20231212	200400	42910659	1942	1942	1942	1942	0
21	20231212	200300	42910659	1942	1942	1942	1942	0
22	20231212	200200	42910659	1942	1942	1942	1942	0
23	20231212	200100	42910659	1942	1942	1942	1942	0
24	20231212	200000	42910659	1942	1942	1942	1942	0
25	20231212	195900	42910659	1942	1942	1942	1942	0
26	20231212	195800	42910659	1942	1942	1942	1942	0
27	20231212	195700	42910659	1942	1942	1942	1942	0
28	20231212	195600	42910659	1942	1942	1942	1942	0
29	20231212	195500	42910659	1942	1942	1942	1942	0
30	20231212	195400	42910659	1942	1942	1942	1942	0
31	20231212	195300	42910659	1942	1942	1942	1942	0
32	20231212	195200	42910659	1942	1942	1942	1942	92
33	20231212	195100	42910659	1942	1942	1942	1942	0
34	20231212	195000	42910659	1942	1942	1942	1942	0
35	20231212	194900	42910659	1942	1942	1942	1942	0
36	20231212	194800	42910659	1942	1942	1942	1942	0
37	20231212	194700	42910659	1942	1942	1942	1942	0
38	20231212	194600	42910659	1942	1942	1942	1942	0
39	20231212	194500	42910659	1942	1942	1942	1942	0
40	20231212	194400	42910659	1942	1942	1942	1942	0
41	20231212	194300	42910659	1942	1942	1942	1942	0
42	20231212	194200	42910659	1942	1942	1942	1942	0
43	20231212	194100	42910659	1942	1942	1942	1942	0
44	20231212	194000	42910659	1942	1942	1942	1942	0
45	20231212	193900	42910659	1942	1942	1942	1942	0
46	20231212	193800	42910659	1942	1942	1942	1942	0
47	20231212	193700	42910659	1942	1942	1942	1942	0
48	20231212	193600	42910659	1942	1942	1942	1942	0
49	20231212	193500	42910659	1942	1942	1942	1942	0
50	20231212	193400	42910659	1942	1942	1942	1942	0
51	20231212	193300	42910659	1942	1942	1942	1942	0
52	20231212	193200	42910659	1942	1942	1942	1942	0
53	20231212	193100	42910659	1942	1942	1942	1942	0
54	20231212	193000	42910659	1942	1942	1942	1942	0
55	20231212	192900	42910659	1942	1942	1942	1942	0
56	20231212	192800	42910659	1942	1942	1942	1942	0
57	20231212	192700	42910659	1942	1942	1942	1942	0
58	20231212	192600	42910659	1942	1942	1942	1942	0
59	20231212	192500	42910659	1942	1942	1942	1942	0
60	20231212	192400	42910659	1942	1942	1942	1942	0
61	20231212	192300	42910659	1942	1942	1942	1942	0
62	20231212	192200	42910659	1942	1942	1942	1942	92
63	20231212	192100	42910659	1942	1942	1942	1942	0
64	20231212	192000	42910659	1942	1942	1942	1942	0
65	20231212	191900	42910659	1942	1942	1942	1942	0
66	20231212	191800	42910659	1942	1942	1942	1942	0
67	20231212	191700	42910659	1942	1942	1942	1942	0
68	20231212	191600	42910659	1942	1942	1942	1942	0
69	20231212	191500	42910659	1942	1942	1942	1942	0
70	20231212	191400	42910659	1942	1942	1942	1942	0
71	20231212	191300	42910659	1942	1942	1942	1942	0
72	20231212	191200	42910659	1942	1942	1942	1942	0
73	20231212	191100	42910659	1942	1942	1942	1942	0
74	20231212	191000	42910659	1942	1942	1942	1942	0
75	20231212	190900	42910659	1942	1942	1942	1942	0
76	20231212	190800	42910659	1942	1942	1942	1942	0
77	20231212	190700	42910659	1942	1942	1942	1942	0
78	20231212	190600	42910659	1942	1942	1942	1942	0
79	20231212	190500	42910659	1942	1942	1942	1942	0
80	20231212	190400	42910659	1942	1942	1942	1942	0
81	20231212	190300	42910659	1942	1942	1942	1942	0
82	20231212	190200	42910659	1942	1942	1942	1942	0
83	20231212	190100	42910659	1942	1942	1942	1942	0
84	20231212	190000	42910659	1942	1942	1942	1942	0
85	20231212	185900	42910659	1942	1942	1942	1942	0
86	20231212	185800	42910659	1942	1942	1942	1942	0
87	20231212	185700	42910659	1942	1942	1942	1942	0
88	20231212	185600	42910659	1942	1942	1942	1942	0
89	20231212	185500	42910659	1942	1942	1942	1942	0
90	20231212	185400	42910659	1942	1942	1942	1942	0
91	20231212	185300	42910659	1942	1942	1942	1942	0
92	20231212	185200	42910659	1942	1942	1942	1942	92
93	20231212	185100	42910659	1942	1942	1942	1942	0
94	20231212	185000	42910659	1942	1942	1942	1942	0
95	20231212	184900	42910659	1942	1942	1942	1942	0
96	20231212	184800	42910659	1942	1942	1942	1942	0
97	20231212	184700	42910659	1942	1942	1942	1942	0
98	20231212	184600	42910659	1942	1942	1942	1942	0
99	20231212	184500	42910659	1942	1942	1942	1942	0
100	20231212	184400	42910659	1942	1942	1942	1942	0
101	20231212	184300	42910659	1942	1942	1942	1942	0
102	20231212	184200	42910659	1942	1942	1942	1942	0
103	20231212	184100	42910659	1942	1942	1942	1942	0
104	20231212	184000	42910659	1942	1942	1942	1942	0
105	20231212	183900	42910659	1942	1942	1942	1942	0
106	20231212	183800	42910659	1942	1942	1942	1942	0
107	20231212	183700	42910659	1942	1942	1942	1942	0
108	20231212	183600	42910659	1942	1942	1942	1942	0
109	20231212	183500	42910659	1942	1942	1942	1942	0
110	20231212	183400	42910659	1942	1942	1942	1942	0
111	20231212	183300	42910659	1942	1942	1942	1942	0
112	20231212	183200	42910659	1942	1942	1942	1942	0
113	20231212	183100	42910659	1942	1942	1942	1942	0
114	20231212	183000	42910659	1942	1942	1942	1942	0
115	20231212	182900	42910659	1942	1942	1942	1942	0
116	20231212	182800	42910659	1942	1942	1942	1942	0
117	20231212	182700	42910659	1942	1942	1942	1942	0
118	20231212	182600	42910659	1942	1942	1942	1942	0
119	20231212	182500	42910659	1942	1942	1942	1942	0
120	20231212	182400	42910659	1942	1942	1942	1942	0
121	20231212	182300	42910659	1942	1942	1942	1942	0
122	20231212	182200	42910659	1942	1942	1942	1942	92
123	20231212	182100	42910659	1942	1942	1942	1942	0
124	20231212	182000	42910659	1942	1942	1942	1942	0
125	20231212	181900	42910659	1942	1942	1942	1942	0
126	20231212	181800	42910659	1942	1942	1942	1942	0
127	20231212	181700	42910659	1942	1942	1942	1942	0
128	20231212	181600	42910659	1942	1942	1942	1942	0
129	20231212	181500	42910659	1942	1942	1942	1942	0
130	20231212	181400	42910659	1942	1942	1942	1942	0
131	20231212	181300	42910659	1942	1942	1942	1942	0
132	20231212	181200	42910659	1942	1942	1942	1942	0
133	20231212	181100	42910659	1942	1942	1942	1942	0
134	20231212	181000	42910659	1942	1942	1942	1942	0
135	20231212	180900	42910659	1942	1942	1942	1942	0
136	20231212	180800	42910659	1942	1942	1942	1942	0
137	20231212	180700	42910659	1942	1942	1942	1942	0
138	20231212	180600	42910659	1942	1942	1942	1942	0
139	20231212	180500	42910659	1942	1942	1942	1942	0
140	20231212	180400	42910659	1942	1942	1942	1942	0
141	20231212	180300	42910659	1942	1942	1942	1942	0
142	20231212	180200	42910659	1942	1942	1942	1942	0
143	20231212	180100	42910659	1942	1942	1942	1942	0
144	20231212	180000	42910659	1942	1942	1942	1942	0
145	20231212	175900	42910659	1942	1942	1942	1942	0
146	20231212	175800	42910659	1942	1942	1942	1942	0
147	20231212	175700	42910659	1942	1942	1942	1942	0
148	20231212	175600	42910659	1942	1942	1942	1942	0
149	20231212	175500	42910659	1942	1942	1942	1942	0
150	20231212	175400	42910659	1942	1942	1942	1942	0
151	20231212	175300	42910659	1942	1942	1942	1942	0
152	20231212	175200	42910659	1942	1942	1942	1942	92
153	20231212	175100	42910659	1942	1942	1942	1942	0
154	20231212	175000	42910659	1942	1942	1942	1942	0
155	20231212	174900	42910659	1942	1942	1942	1942	0
156	20231212	174800	42910659	1942	1942	1942	1942	0
157	20231212	174700	42910659	1942	1942	1942	1942	0
158	20231212	174600	42910659	1942	1942	1942	1942	0
159	20231212	174500	42910659	1942	1942	1942	1942	0
160	20231212	174400	42910659	1942	1942	1942	1942	0
161	20231212	174300	42910659	1942	1942	1942	1942	0
162	20231212	174200	42910659	1942	1942	1942	1942	0
163	20231212	174100	42910659	1942	1942	1942	1942	0
164	20231212	174000	42910659	1942	1942	1942	1942	0
165	20231212	173900	42910659	1942	1942	1942	1942	0
166	20231212	173800	42910659	1942	1942	1942	1942	0
167	20231212	173700	42910659	1942	1942	1942	1942	0
168	20231212	173600	42910659	1942	1942	1942	1942	0
169	20231212	173500	42910659	1942	1942	1942	1942	0
170	20231212	173400	42910659	1942	1942	1942	1942	0
171	20231212	173300	42910659	1942	1942	1942	1942	0
172	20231212	173200	42910659	1942	1942	1942	1942	0
173	20231212	173100	42910659	1942	1942	1942	1942	0
174	20231212	173000	42910659	1942	1942	1942	1942	0
175	20231212	172900	42910659	1942	1942	1942	1942	0
176	20231212	172800	42910659	1942	1942	1942	1942	0
177	20231212	172700	42910659	1942	1942	1942	1942	0
178	20231212	172600	42910659	1942	1942	1942	1942	0
179	20231212	172500	42910659	1942	1942	1942	1942	0
180	20231212	172400	42910659	1942	1942	1942	1942	0
181	20231212	172300	42910659	1942	1942	1942	1942	0
182	20231212	172200	42910659	1942	1942	1942	1942	92
183	20231212	172100	42910659	1942	1942	1942	1942	0
184	20231212	172000	42910659	1942	1942	1942	1942	0
185	20231212	171900	42910659	1942	1942	1942	1942	0
186	20231212	171800	42910659	1942	1942	1942	1942	0
187	20231212	171700	42910659	1942	1942	1942	1942	0
188	20231212	171600	42910659	1942	1942	1942	1942	0
189	20231212	171500	42910659	1942	1942	1942	1942	0
190	20231212	171400	42910659	1942	1942	1942	1942	0
191	20231212	171300	42910659	1942	1942	1942	1942	0
192	20231212	171200	42910659	1942	1942	1942	1942	0
193	20231212	171100	42910659	1942	1942	1942	1942	0
194	20231212	171000	42910659	1942	1942	1942	1942	0
195	20231212	170900	42910659	1942	1942	1942	1942	0
196	20231212	170800	42910659	1942	1942	1942	1942	0
197	20231212	170700	42910659	1942	1942	1942	1942	0
198	20231212	170600	42910659	1942	1942	1942	1942	0
199	20231212	170500	42910659	1942	1942	1942	1942	0
200	20231212	170400	42910659	1942	1942	1942	1942	0
201	20231212	170300	42910659	1942	1942	1942	1942	0
202	20231212	170200	42910659	1942	1942	1942	1942	0
203	20231212	170100	42910659	1942	1942	1942	1942	0
204	20231212	170000	42910659	1942	1942	1942	1942	0
205	20231212	165900	42910659	1942	1942	1942	1942	0
206	20231212	165800	42910659	1942	1942	1942	1942	0
207	20231212	165700	42910659	1942	1942	1942	1942	0
208	20231212	165600	42910659	1942	1942	1942	1942	0
209	20231212	165500	42910659	1942	1942	1942	1942	0
210	20231212	165400	42910659	1942	1942	1942	1942	0
211	20231212	165300	42910659	1942	1942	1942	1942	0
212	20231212	165200	42910659	1942	1942	1942	1942	92
213	20231212	165100	42910659	1942	1942	1942	1942	0
214	20231212	165000	42910659	1942	1942	1942	1942	0
215	20231212	164900	42910659	1942	1942	1942	1942	0
216	20231212	164800	42910659	1942	1942	1942	1942	0
217	20231212	164700	42910659	1942	1942	1942	1942	0
218	20231212	164600	42910659	1942	1942	1942	1942	0
219	20231212	164500	42910659	1942	1942	1942	1942	0
220	20231212	164400	42910659	1942	1942	1942	1942	0
221	20231212	164300	42910659	1942	1942	1942	1942	0
222	20231212	164200	42910659	1942	1942	1942	1942	0
223	20231212	164100	42910659	1942	1942	1942	1942	0
224	20231212	164000	42910659	1942	1942	1942	1942	0
225	20231212	163900	42910659	1942	1942	1942	1942	0
226	20231212	163800	42910659	1942	1942	1942	1942	0
227	20231212	163700	42910659	1942	1942	1942	1942	0
228	20231212	163600	42910659	1942	1942	1942	1942	0
229	20231212	163500	42910659	1942	1942	1942	1942	0
230	20231212	163400	42910659	1942	1942	1942	1942	0
231	20231212	163300	42910659	1942	1942	1942	1942	0
232	20231212	163200	42910659	1942	1942	1942	1942	0
233	20231212	163100	42910659	1942	1942	1942	1942	0
234	20231212	163000	42910659	1942	1942	1942	1942	0
235	20231212	162900	42910659	1942	1942	1942	1942	0
236	20231212	162800	42910659	1942	1942	1942	1942	0
237	20231212	162700	42910659	1942	1942	1942	1942	0
238	20231212	162600	42910659	1942	1942	1942	1942	0
239	20231212	162500	42910659	1942	1942	1942	1942	0
240	20231212	162400	42910659	1942	1942	1942	1942	0
241	20231212	162300	42910659	1942	1942	1942	1942	0
242	20231212	162200	42910659	1942	1942	1942	1942	92
243	20231212	162100	42910659	1942	1942	1942	1942	0
244	20231212	162000	42910659	1942	1942	1942	1942	0
245	20231212	161900	42910659	1942	1942	1942	1942	0
246	20231212	161800	42910659	1942	1942	1942	1942	0
247	20231212	161700	42910659	1942	1942	1942	1942	0
248	20231212	161600	42910659	1942	1942	1942	1942	0
249	20231212	161500	42910659	1942	1942	1942	1942	0
250	20231212	161400	42910659	1942	1942	1942	1942	0
251	20231212	161300	42910659	1942	1942	1942	1942	0
252	20231212	161200	42910659	1942	1942	1942	1942	0
253	20231212	161100	42910659	1942	1942	1942	1942	0
254	20231212	161000	42910659	1942	1942	1942	1942	0
255	20231212	160900	42910659	1942	1942	1942	1942	0
256	20231212	160800	42910659	1942	1942	1942	1942	0
257	20231212	160700	42910659	1942	1942	1942	1942	0
258	20231212	160600	42910659	1942	1942	1942	1942	0
259	20231212	160500	42910659	1942	1942	1942	1942	0
260	20231212	160400	42910659	1942	1942	1942	1942	0
261	20231212	160300	42910659	1942	1942	1942	1942	0
262	20231212	160200	42910659	1942	1942	1942	1942	0
263	20231212	160100	42910659	1942	1942	1942	1942	0
264	20231212	160000	42910659	1942	1942	1942	1942	0
265	20231212	155900	42910659	1942	1942	1942	1942	0
266	20231212	155800	42910659	1942	1942	1942	1942	0
267	20231212	155700	42910659	1942	1942	1942	1942	0
268	20231212	155600	42910659	1942	1942	1942	1942	0
269	20231212	155500	42910659	1942	1942	1942	1942	0
270	20231212	155400	42910659	1942	1942	1942	1942	0
271	20231212	155300	42910659	1942	1942	1942	1942	0
272	20231212	155200	42910659	1942	1942	1942	1942	92
273	20231212	155100	42910659	1942	1942	1942	1942	0
274	20231212	155000	42910659	1942	1942	1942	1942	0
275	20231212	154900	42910659	1942	1942	1942	1942	0
276	20231212	154800	42910659	1942	1942	1942	1942	0
277	20231212	154700	42910659	1942	1942	1942	1942	0
278	20231212	154600	42910659	1942	1942	1942	1942	0
279	20231212	154500	42910659	1942	1942	1942	1942	0
280	20231212	154400	42910659	1942	1942	1942	1942	0
281	20231212	154300	42910659	1942	1942	1942	1942	0
282	20231212	154200	42910659	1942	1942	1942	1942	0
283	20231212	154100	42910659	1942	1942	1942	1942	0
284	20231212	154000	42910659	1942	1942	1942	1942	0
285	20231212	153900	42910659	1942	1942	1942	1942	0
286	20231212	153800	42910659	1942	1942	1942	1942	0
287	20231212	153700	42910659	1942	1942	1942	1942	0
288	20231212	153600	42910659	1942	1942	1942	1942	0
289	20231212	153500	42910659	1942	1942	1942	1942	0
290	20231212	153400	42910659	1942	1942	1942	1942	0
291	20231212	153300	42910659	1942	1942	1942	1942	0
292	20231212	153200	42910659	1942	1942	1942	1942	0
293	20231212	153100	42910659	1942	1942	1942	1942	0
294	20231212	153000	42910659	1942	1942	1942	1942	92
295	20231212	152900	42731995	1950	1950	1950	1950	0
296	20231212	152800	42731995	1950	1950	1950	1950	0
297	20231212	152700	42731995	1950	1950	1950	1950	0
298	20231212	152600	42731995	1950	1950	1950	1950	0
299	20231212	152500	42731995	1950	1950	1950	1950	0
300	20231212	152400	42731995	1950	1950	1950	1950	0
301	20231212	152300	42731995	1950	1950	1950	1950	0
302	20231212	152200	42731995	1950	1950	1950	1950	0
303	20231212	152100	42731995	1950	1950	1950	1950	0
304	20231212	152000	42731995	1950	1950	1950	1950	0
305	20231212	151900	42731995	1950	1950	1950	1950	25
306	20231212	151800	42683245	1950	1950	1950	1950	0
307	20231212	151700	42683245	1950	1950	1950	1950	0
308	20231212	151600	42683245	1950	1938	1950	1938	417
309	20231212	151500	41874910	1938	1938	1948	1938	913
310	20231212	151400	40105496	1938	1938	1938	1938	1
311	20231212	151300	40103558	1939	1939	1939	1939	300
312	20231212	151200	39521858	1938	1948	1948	1938	2
313	20231212	151100	39517972	1939	1940	1940	1939	1104
314	20231212	151000	37376911	1940	1940	1940	1940	0
315	20231212	150900	37376911	1940	1940	1948	1940	7
316	20231212	150800	37363307	1948	1948	1948	1939	5
317	20231212	150700	37353585	1939	1940	1948	1939	353
318	20231212	150600	36668758	1941	1941	1941	1941	0
319	20231212	150500	36668758	1941	1940	1948	1940	6
320	20231212	150400	36657100	1948	1948	1948	1940	3
321	20231212	150300	36651264	1940	1941	1948	1940	307
322	20231212	150200	36054938	1950	1950	1950	1950	0
323	20231212	150100	36054938	1950	1950	1950	1950	0
324	20231212	150000	36054938	1950	1950	1950	1950	0
325	20231212	145900	36054938	1950	1950	1950	1950	0
326	20231212	145800	36054938	1950	1950	1950	1950	0
327	20231212	145700	36054938	1950	1950	1950	1950	0
328	20231212	145600	36054938	1950	1950	1950	1950	0
329	20231212	145500	36054938	1950	1950	1950	1950	0
330	20231212	145400	36054938	1950	1950	1950	1950	0
331	20231212	145300	36054938	1950	1950	1950	1950	0
332	20231212	145200	36054938	1950	1950	1950	1950	0
333	20231212	145100	36054938	1950	1950	1950	1950	0
334	20231212	145000	36054938	1950	1950	1950	1950	448
335	20231212	144900	35181338	1950	1950	1950	1950	0
336	20231212	144800	35181338	1950	1950	1950	1950	0
337	20231212	144700	35181338	1950	1950	1950	1950	0
338	20231212	144600	35181338	1950	1950	1950	1950	25
339	20231212	144500	35132588	1950	1950	1950	1950	0
340	20231212	144400	35132588	1950	1950	1950	1950	0
341	20231212	144300	35132588	1950	1950	1950	1950	0
342	20231212	144200	35132588	1950	1950	1950	1950	0
343	20231212	144100	35132588	1950	1950	1950	1950	0
344	20231212	144000	35132588	1950	1950	1950	1950	0
345	20231212	143900	35132588	1950	1950	1950	1950	1
346	20231212	143800	35130638	1950	1950	1950	1950	100
347	20231212	143700	34935638	1950	1950	1950	1950	0
348	20231212	143600	34935638	1950	1949	1950	1949	414
349	20231212	143500	34128558	1940	1940	1940	1940	0
350	20231212	143400	34128558	1940	1941	1941	1940	385
351	20231212	143300	33381418	1948	1948	1948	1948	0
352	20231212	143200	33381418	1948	1948	1948	1948	0
353	20231212	143100	33381418	1948	1948	1948	1948	0
354	20231212	143000	33381418	1948	1948	1948	1948	0
355	20231212	142900	33381418	1948	1948	1948	1948	0
356	20231212	142800	33381418	1948	1948	1948	1948	0
357	20231212	142700	33381418	1948	1948	1948	1948	0
358	20231212	142600	33381418	1948	1948	1948	1948	95
359	20231212	142500	33196358	1941	1941	1941	1941	0
360	20231212	142400	33196358	1941	1941	1941	1941	0
361	20231212	142300	33196358	1941	1941	1941	1941	0
362	20231212	142200	33196358	1941	1941	1941	1941	0
363	20231212	142100	33196358	1941	1941	1941	1941	0
364	20231212	142000	33196358	1941	1941	1941	1941	0
365	20231212	141900	33196358	1941	1941	1941	1941	0
366	20231212	141800	33196358	1941	1941	1941	1941	0
367	20231212	141700	33196358	1941	1941	1941	1941	0
368	20231212	141600	33196358	1941	1941	1941	1941	0
369	20231212	141500	33196358	1941	1941	1941	1941	11
370	20231212	141400	33175007	1940	1947	1947	1940	50
371	20231212	141300	33077832	1940	1941	1941	1940	49
372	20231212	141200	32982724	1948	1948	1948	1948	0
373	20231212	141100	32982724	1948	1948	1948	1948	0
374	20231212	141000	32982724	1948	1948	1948	1948	0
375	20231212	140900	32982724	1948	1948	1948	1948	0
376	20231212	140800	32982724	1948	1948	1948	1948	0
377	20231212	140700	32982724	1948	1948	1948	1948	0
378	20231212	140600	32982724	1948	1948	1948	1948	0
379	20231212	140500	32982724	1948	1948	1948	1948	0
380	20231212	140400	32982724	1948	1948	1948	1948	5
381	20231212	140300	32972984	1948	1948	1948	1948	1
382	20231212	140200	32971036	1943	1943	1943	1943	0
383	20231212	140100	32971036	1943	1943	1943	1943	6
384	20231212	140000	32959378	1947	1947	1947	1947	0
385	20231212	135900	32959378	1947	1945	1947	1945	9
386	20231212	135800	32941865	1944	1944	1944	1944	0
387	20231212	135700	32941865	1944	1944	1944	1944	50
388	20231212	135600	32844665	1943	1943	1943	1943	5
389	20231212	135500	32834950	1938	1938	1938	1938	0
390	20231212	135400	32834950	1938	1938	1938	1938	0
391	20231212	135300	32834950	1938	1938	1938	1938	0
392	20231212	135200	32834950	1938	1938	1938	1938	0
393	20231212	135100	32834950	1938	1938	1938	1938	0
394	20231212	135000	32834950	1938	1938	1938	1938	0
395	20231212	134900	32834950	1938	1938	1938	1938	265
396	20231212	134800	32321380	1948	1948	1948	1948	0
397	20231212	134700	32321380	1948	1948	1948	1948	0
398	20231212	134600	32321380	1948	1948	1948	1948	0
399	20231212	134500	32321380	1948	1948	1948	1948	0
400	20231212	134400	32321380	1948	1948	1948	1948	0
401	20231212	134300	32321380	1948	1948	1948	1948	0
402	20231212	134200	32321380	1948	1947	1948	1947	27
403	20231212	134100	32268785	1947	1947	1947	1947	1
404	20231212	134000	32266838	1937	1938	1938	1937	250
405	20231212	133900	31782382	1948	1948	1948	1948	0
406	20231212	133800	31782382	1948	1948	1948	1948	0
407	20231212	133700	31782382	1948	1948	1948	1948	0
408	20231212	133600	31782382	1948	1948	1948	1948	0
409	20231212	133500	31782382	1948	1948	1948	1948	0
410	20231212	133400	31782382	1948	1948	1948	1948	0
411	20231212	133300	31782382	1948	1948	1948	1948	0
412	20231212	133200	31782382	1948	1948	1948	1948	0
413	20231212	133100	31782382	1948	1948	1948	1948	0
414	20231212	133000	31782382	1948	1948	1948	1948	0
415	20231212	132900	31782382	1948	1948	1948	1948	0
416	20231212	132800	31782382	1948	1948	1948	1948	0
417	20231212	132700	31782382	1948	1948	1948	1948	0
418	20231212	132600	31782382	1948	1948	1948	1948	0
419	20231212	132500	31782382	1948	1948	1948	1948	0
420	20231212	132400	31782382	1948	1947	1948	1947	13
421	20231212	132300	31757060	1947	1947	1947	1947	0
422	20231212	132200	31757060	1947	1947	1947	1947	0
423	20231212	132100	31757060	1947	1947	1947	1947	0
424	20231212	132000	31757060	1947	1947	1947	1947	0
425	20231212	131900	31757060	1947	1947	1947	1947	0
426	20231212	131800	31757060	1947	1947	1947	1947	0
427	20231212	131700	31757060	1947	1947	1947	1947	0
428	20231212	131600	31757060	1947	1947	1947	1947	0
429	20231212	131500	31757060	1947	1947	1947	1947	0
430	20231212	131400	31757060	1947	1947	1947	1947	0
431	20231212	131300	31757060	1947	1947	1947	1947	0
432	20231212	131200	31757060	1947	1947	1947	1947	0
433	20231212	131100	31757060	1947	1947	1947	1947	0
434	20231212	131000	31757060	1947	1947	1947	1947	25
435	20231212	130900	31708385	1947	1947	1947	1947	0
436	20231212	130800	31708385	1947	1947	1947	1947	0
437	20231212	130700	31708385	1947	1947	1947	1947	0
438	20231212	130600	31708385	1947	1947	1947	1947	0
439	20231212	130500	31708385	1947	1947	1947	1947	10
440	20231212	130400	31688915	1947	1947	1947	1947	0
441	20231212	130300	31688915	1947	1947	1947	1947	0
442	20231212	130200	31688915	1947	1947	1947	1947	0
443	20231212	130100	31688915	1947	1947	1947	1947	0
444	20231212	130000	31688915	1947	1947	1947	1947	0
445	20231212	125900	31688915	1947	1947	1947	1947	0
446	20231212	125800	31688915	1947	1947	1947	1947	2
447	20231212	125700	31685021	1948	1948	1948	1948	0
448	20231212	125600	31685021	1948	1948	1948	1948	0
449	20231212	125500	31685021	1948	1948	1948	1948	0
450	20231212	125400	31685021	1948	1948	1948	1948	0
451	20231212	125300	31685021	1948	1948	1948	1948	0
452	20231212	125200	31685021	1948	1948	1948	1948	1
453	20231212	125100	31683073	1947	1947	1947	1947	0
454	20231212	125000	31683073	1947	1947	1947	1947	3
455	20231212	124900	31677232	1947	1947	1947	1947	0
456	20231212	124800	31677232	1947	1947	1947	1947	0
457	20231212	124700	31677232	1947	1947	1947	1947	0
458	20231212	124600	31677232	1947	1947	1947	1947	0
459	20231212	124500	31677232	1947	1947	1947	1947	0
460	20231212	124400	31677232	1947	1947	1947	1947	0
461	20231212	124300	31677232	1947	1947	1947	1947	0
462	20231212	124200	31677232	1947	1947	1947	1947	0
463	20231212	124100	31677232	1947	1947	1947	1947	0
464	20231212	124000	31677232	1947	1947	1947	1947	0
465	20231212	123900	31677232	1947	1947	1947	1947	0
466	20231212	123800	31677232	1947	1947	1947	1947	10
467	20231212	123700	31657762	1935	1935	1935	1935	0
468	20231212	123600	31657762	1935	1935	1935	1935	0
469	20231212	123500	31657762	1935	1935	1935	1935	0
470	20231212	123400	31657762	1935	1935	1935	1935	0
471	20231212	123300	31657762	1935	1935	1935	1935	0
472	20231212	123200	31657762	1935	1935	1935	1935	0
473	20231212	123100	31657762	1935	1935	1935	1935	0
474	20231212	123000	31657762	1935	1935	1935	1935	0
475	20231212	122900	31657762	1935	1935	1935	1935	0
476	20231212	122800	31657762	1935	1935	1935	1935	0
477	20231212	122700	31657762	1935	1935	1935	1935	0
478	20231212	122600	31657762	1935	1935	1935	1935	0
479	20231212	122500	31657762	1935	1935	1935	1935	0
480	20231212	122400	31657762	1935	1935	1935	1935	0
481	20231212	122300	31657762	1935	1938	1938	1935	184
482	20231212	122200	31301520	1948	1948	1948	1948	0
483	20231212	122100	31301520	1948	1948	1948	1948	0
484	20231212	122000	31301520	1948	1948	1948	1948	0
485	20231212	121900	31301520	1948	1948	1948	1948	0
486	20231212	121800	31301520	1948	1948	1948	1948	0
487	20231212	121700	31301520	1948	1948	1948	1948	0
488	20231212	121600	31301520	1948	1948	1948	1948	0
489	20231212	121500	31301520	1948	1948	1948	1948	0
490	20231212	121400	31301520	1948	1948	1948	1948	0
491	20231212	121300	31301520	1948	1948	1948	1948	0
492	20231212	121200	31301520	1948	1948	1948	1948	1
493	20231212	121100	31299572	1948	1948	1948	1948	0
494	20231212	121000	31299572	1948	1948	1948	1948	0
495	20231212	120900	31299572	1948	1948	1948	1948	0
496	20231212	120800	31299572	1948	1948	1948	1948	0
497	20231212	120700	31299572	1948	1948	1948	1948	0
498	20231212	120600	31299572	1948	1948	1948	1948	25
499	20231212	120500	31250872	1945	1945	1945	1945	0
500	20231212	120400	31250872	1945	1945	1945	1945	0
501	20231212	120300	31250872	1945	1945	1945	1945	0
502	20231212	120200	31250872	1945	1945	1945	1945	0
503	20231212	120100	31250872	1945	1945	1945	1945	0
504	20231212	120000	31250872	1945	1944	1945	1944	30
505	20231212	115900	31192548	1936	1936	1936	1936	0
506	20231212	115800	31192548	1936	1936	1936	1936	0
507	20231212	115700	31192548	1936	1936	1936	1936	0
508	20231212	115600	31192548	1936	1936	1936	1936	0
509	20231212	115500	31192548	1936	1936	1936	1936	0
510	20231212	115400	31192548	1936	1936	1936	1936	0
511	20231212	115300	31192548	1936	1943	1943	1936	100
512	20231212	115200	30998864	1943	1943	1943	1943	0
513	20231212	115100	30998864	1943	1943	1943	1943	0
514	20231212	115000	30998864	1943	1943	1943	1943	0
515	20231212	114900	30998864	1943	1943	1943	1943	0
516	20231212	114800	30998864	1943	1943	1943	1943	0
517	20231212	114700	30998864	1943	1943	1943	1943	7
518	20231212	114600	30985263	1943	1943	1943	1943	0
519	20231212	114500	30985263	1943	1943	1943	1943	0
520	20231212	114400	30985263	1943	1943	1943	1943	14
521	20231212	114300	30958061	1943	1943	1943	1943	0
522	20231212	114200	30958061	1943	1943	1943	1943	18
523	20231212	114100	30923087	1943	1943	1943	1943	0
524	20231212	114000	30923087	1943	1943	1943	1943	0
525	20231212	113900	30923087	1943	1943	1943	1943	0
526	20231212	113800	30923087	1943	1943	1943	1943	0
527	20231212	113700	30923087	1943	1943	1943	1943	0
528	20231212	113600	30923087	1943	1943	1943	1943	0
529	20231212	113500	30923087	1943	1943	1943	1943	0
530	20231212	113400	30923087	1943	1943	1943	1943	25
531	20231212	113300	30874512	1935	1935	1935	1935	0
532	20231212	113200	30874512	1935	1935	1935	1935	0
533	20231212	113100	30874512	1935	1936	1936	1935	514
534	20231212	113000	29879918	1934	1934	1934	1934	0
535	20231212	112900	29879918	1934	1934	1934	1934	0
536	20231212	112800	29879918	1934	1934	1934	1934	0
537	20231212	112700	29879918	1934	1934	1934	1934	0
538	20231212	112600	29879918	1934	1934	1934	1934	0
539	20231212	112500	29879918	1934	1934	1934	1934	0
540	20231212	112400	29879918	1934	1945	1945	1934	1497
541	20231212	112300	26978274	1940	1940	1940	1940	0
542	20231212	112200	26978274	1940	1940	1940	1940	0
543	20231212	112100	26978274	1940	1941	1941	1940	1096
544	20231212	112000	24851739	1941	1941	1941	1941	0
545	20231212	111900	24851739	1941	1941	1941	1941	126
546	20231212	111800	24607173	1941	1941	1941	1941	0
547	20231212	111700	24607173	1941	1945	1945	1941	26
548	20231212	111600	24556615	1949	1949	1949	1949	0
549	20231212	111500	24556615	1949	1949	1949	1949	2
550	20231212	111400	24552717	1950	1950	1950	1950	96
551	20231212	111300	24365517	1950	1958	1958	1950	752
552	20231212	111200	22898984	1959	1959	1959	1959	0
553	20231212	111100	22898984	1959	1959	1959	1959	0
554	20231212	111000	22898984	1959	1959	1959	1959	0
555	20231212	110900	22898984	1959	1959	1959	1959	0
556	20231212	110800	22898984	1959	1959	1959	1959	0
557	20231212	110700	22898984	1959	1959	1959	1959	0
558	20231212	110600	22898984	1959	1959	1959	1959	0
559	20231212	110500	22898984	1959	1959	1959	1959	0
560	20231212	110400	22898984	1959	1959	1959	1959	0
561	20231212	110300	22898984	1959	1960	1960	1959	2
562	20231212	110200	22895065	1958	1956	1962	1956	29
563	20231212	110100	22838185	1950	1952	1952	1950	72
564	20231212	110000	22697782	1950	1951	1951	1950	200
565	20231212	105900	22307730	1950	1950	1950	1950	0
566	20231212	105800	22307730	1950	1950	1950	1950	0
567	20231212	105700	22307730	1950	1950	1950	1950	151
568	20231212	105600	22013280	1951	1951	1951	1951	449
569	20231212	105500	21137281	1964	1964	1964	1964	0
570	20231212	105400	21137281	1964	1964	1964	1964	0
571	20231212	105300	21137281	1964	1964	1964	1964	0
572	20231212	105200	21137281	1964	1964	1964	1964	0
573	20231212	105100	21137281	1964	1964	1964	1964	0
574	20231212	105000	21137281	1964	1964	1964	1964	0
575	20231212	104900	21137281	1964	1964	1964	1964	0
576	20231212	104800	21137281	1964	1964	1964	1964	0
577	20231212	104700	21137281	1964	1964	1964	1964	0
578	20231212	104600	21137281	1964	1964	1964	1964	0
579	20231212	104500	21137281	1964	1964	1964	1964	0
580	20231212	104400	21137281	1964	1964	1964	1964	0
581	20231212	104300	21137281	1964	1964	1964	1964	0
582	20231212	104200	21137281	1964	1964	1964	1964	30
583	20231212	104100	21078361	1968	1968	1968	1968	0
584	20231212	104000	21078361	1968	1968	1968	1968	0
585	20231212	103900	21078361	1968	1968	1968	1968	0
586	20231212	103800	21078361	1968	1968	1968	1968	0
587	20231212	103700	21078361	1968	1968	1968	1968	0
588	20231212	103600	21078361	1968	1968	1968	1968	0
589	20231212	103500	21078361	1968	1968	1968	1968	0
590	20231212	103400	21078361	1968	1968	1968	1968	0
591	20231212	103300	21078361	1968	1968	1968	1968	0
592	20231212	103200	21078361	1968	1967	1968	1967	6
593	20231212	103100	21066557	1968	1968	1968	1968	0
594	20231212	103000	21066557	1968	1968	1968	1968	25
595	20231212	102900	21017357	1968	1968	1968	1968	0
596	20231212	102800	21017357	1968	1968	1968	1968	0
597	20231212	102700	21017357	1968	1968	1968	1968	0
598	20231212	102600	21017357	1968	1968	1968	1968	0
599	20231212	102500	21017357	1968	1968	1968	1968	0
600	20231212	102400	21017357	1968	1968	1968	1968	0
601	20231212	102300	21017357	1968	1968	1968	1968	0
602	20231212	102200	21017357	1968	1968	1968	1968	0
603	20231212	102100	21017357	1968	1968	1968	1968	0
604	20231212	102000	21017357	1968	1968	1968	1968	0
605	20231212	101900	21017357	1968	1968	1968	1968	0
606	20231212	101800	21017357	1968	1968	1968	1968	0
607	20231212	101700	21017357	1968	1968	1968	1968	0
608	20231212	101600	21017357	1968	1968	1968	1968	0
609	20231212	101500	21017357	1968	1968	1968	1968	0
610	20231212	101400	21017357	1968	1968	1968	1968	0
611	20231212	101300	21017357	1968	1968	1968	1968	0
612	20231212	101200	21017357	1968	1968	1968	1968	0
613	20231212	101100	21017357	1968	1968	1968	1968	1
614	20231212	101000	21015389	1951	1958	1958	1951	3605
615	20231212	100900	13967015	1968	1968	1968	1968	0
616	20231212	100800	13967015	1968	1968	1968	1968	0
617	20231212	100700	13967015	1968	1960	1968	1960	101
618	20231212	100600	13769047	1957	1957	1957	1957	0
619	20231212	100500	13769047	1957	1957	1957	1957	0
620	20231212	100400	13769047	1957	1957	1957	1957	0
621	20231212	100300	13769047	1957	1957	1957	1957	0
622	20231212	100200	13769047	1957	1957	1957	1957	0
623	20231212	100100	13769047	1957	1957	1957	1957	2770
624	20231212	100000	8348157	1957	1957	1957	1957	0
625	20231212	095900	8348157	1957	1957	1957	1957	1
626	20231212	095800	8346200	1958	1958	1958	1958	200
627	20231212	095700	7954600	1968	1968	1968	1968	1
628	20231212	095600	7952632	1959	1959	1959	1959	92
629	20231212	095500	7772404	1968	1960	1968	1960	51
630	20231212	095400	7672436	1960	1960	1960	1960	0
631	20231212	095300	7672436	1960	1960	1960	1960	250
632	20231212	095200	7182436	1969	1969	1969	1969	0
633	20231212	095100	7182436	1969	1969	1969	1969	0
634	20231212	095000	7182436	1969	1969	1969	1969	0
635	20231212	094900	7182436	1969	1969	1969	1969	0
636	20231212	094800	7182436	1969	1969	1969	1969	1
637	20231212	094700	7180467	1959	1959	1959	1959	0
638	20231212	094600	7180467	1959	1959	1959	1959	0
639	20231212	094500	7180467	1959	1969	1969	1959	2
640	20231212	094400	7176539	1969	1969	1969	1969	4
641	20231212	094300	7168663	1957	1957	1957	1957	0
642	20231212	094200	7168663	1957	1957	1957	1957	133
643	20231212	094100	6908382	1969	1969	1969	1969	0
644	20231212	094000	6908382	1969	1969	1969	1969	0
645	20231212	093900	6908382	1969	1969	1969	1969	1
646	20231212	093800	6906413	1969	1969	1969	1969	3
647	20231212	093700	6900506	1969	1969	1969	1969	1
648	20231212	093600	6898537	1970	1970	1970	1970	0
649	20231212	093500	6898537	1970	1970	1970	1970	0
650	20231212	093400	6898537	1970	1970	1970	1970	1
651	20231212	093300	6896567	1955	1955	1955	1955	0
652	20231212	093200	6896567	1955	1955	1955	1955	0
653	20231212	093100	6896567	1955	1955	1961	1955	201
654	20231212	093000	6503515	1961	1973	1973	1961	592
655	20231212	092900	5342381	1973	1973	1973	1973	1
656	20231212	092800	5340408	1976	1976	1976	1976	0
657	20231212	092700	5340408	1976	1976	1976	1976	0
658	20231212	092600	5340408	1976	1976	1976	1976	0
659	20231212	092500	5340408	1976	1976	1976	1976	0
660	20231212	092400	5340408	1976	1976	1976	1976	0
661	20231212	092300	5340408	1976	1976	1976	1976	0
662	20231212	092200	5340408	1976	1976	1976	1976	0
663	20231212	092100	5340408	1976	1976	1976	1976	0
664	20231212	092000	5340408	1976	1976	1976	1976	0
665	20231212	091900	5340408	1976	1976	1976	1976	0
666	20231212	091800	5340408	1976	1976	1976	1976	0
667	20231212	091700	5340408	1976	1976	1976	1976	0
668	20231212	091600	5340408	1976	1976	1976	1976	0
669	20231212	091500	5340408	1976	1976	1976	1976	0
670	20231212	091400	5340408	1976	1976	1976	1976	0
671	20231212	091300	5340408	1976	1976	1976	1976	0
672	20231212	091200	5340408	1976	1976	1976	1976	0
673	20231212	091100	5340408	1976	1975	1976	1975	76
674	20231212	091000	5190240	1976	1976	1976	1976	0
675	20231212	090900	5190240	1976	1976	1976	1976	0
676	20231212	090800	5190240	1976	1976	1976	1976	0
677	20231212	090700	5190240	1976	1975	1976	1975	34
678	20231212	090600	5123059	1975	1975	1975	1975	1
679	20231212	090500	5121084	1976	1976	1976	1976	0
680	20231212	090400	5121084	1976	1976	1976	1976	0
681	20231212	090300	5121084	1976	1976	1976	1976	0
682	20231212	090200	5121084	1976	1976	1976	1976	0
683	20231212	090100	5121084	1976	1976	1976	1976	1
684	20231212	090000	5119108	1970	1977	1977	1970	2595