KissMeData/196700/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202800	147159955	1942	1942	1942	1942	2394
3	20231204	202700	147159955	1942	1942	1942	1942	0
4	20231204	202600	147159955	1942	1942	1942	1942	0
5	20231204	202500	147159955	1942	1942	1942	1942	0
6	20231204	202400	147159955	1942	1942	1942	1942	0
7	20231204	202300	147159955	1942	1942	1942	1942	0
8	20231204	202200	147159955	1942	1942	1942	1942	0
9	20231204	202100	147159955	1942	1942	1942	1942	0
10	20231204	202000	147159955	1942	1942	1942	1942	0
11	20231204	201900	147159955	1942	1942	1942	1942	0
12	20231204	201800	147159955	1942	1942	1942	1942	0
13	20231204	201700	147159955	1942	1942	1942	1942	0
14	20231204	201600	147159955	1942	1942	1942	1942	0
15	20231204	201500	147159955	1942	1942	1942	1942	0
16	20231204	201400	147159955	1942	1942	1942	1942	0
17	20231204	201300	147159955	1942	1942	1942	1942	0
18	20231204	201200	147159955	1942	1942	1942	1942	0
19	20231204	201100	147159955	1942	1942	1942	1942	0
20	20231204	201000	147159955	1942	1942	1942	1942	0
21	20231204	200900	147159955	1942	1942	1942	1942	0
22	20231204	200800	147159955	1942	1942	1942	1942	0
23	20231204	200700	147159955	1942	1942	1942	1942	0
24	20231204	200600	147159955	1942	1942	1942	1942	0
25	20231204	200500	147159955	1942	1942	1942	1942	0
26	20231204	200400	147159955	1942	1942	1942	1942	0
27	20231204	200300	147159955	1942	1942	1942	1942	0
28	20231204	200200	147159955	1942	1942	1942	1942	0
29	20231204	200100	147159955	1942	1942	1942	1942	0
30	20231204	200000	147159955	1942	1942	1942	1942	0
31	20231204	195900	147159955	1942	1942	1942	1942	0
32	20231204	195800	147159955	1942	1942	1942	1942	2394
33	20231204	195700	147159955	1942	1942	1942	1942	0
34	20231204	195600	147159955	1942	1942	1942	1942	0
35	20231204	195500	147159955	1942	1942	1942	1942	0
36	20231204	195400	147159955	1942	1942	1942	1942	0
37	20231204	195300	147159955	1942	1942	1942	1942	0
38	20231204	195200	147159955	1942	1942	1942	1942	0
39	20231204	195100	147159955	1942	1942	1942	1942	0
40	20231204	195000	147159955	1942	1942	1942	1942	0
41	20231204	194900	147159955	1942	1942	1942	1942	0
42	20231204	194800	147159955	1942	1942	1942	1942	0
43	20231204	194700	147159955	1942	1942	1942	1942	0
44	20231204	194600	147159955	1942	1942	1942	1942	0
45	20231204	194500	147159955	1942	1942	1942	1942	0
46	20231204	194400	147159955	1942	1942	1942	1942	0
47	20231204	194300	147159955	1942	1942	1942	1942	0
48	20231204	194200	147159955	1942	1942	1942	1942	0
49	20231204	194100	147159955	1942	1942	1942	1942	0
50	20231204	194000	147159955	1942	1942	1942	1942	0
51	20231204	193900	147159955	1942	1942	1942	1942	0
52	20231204	193800	147159955	1942	1942	1942	1942	0
53	20231204	193700	147159955	1942	1942	1942	1942	0
54	20231204	193600	147159955	1942	1942	1942	1942	0
55	20231204	193500	147159955	1942	1942	1942	1942	0
56	20231204	193400	147159955	1942	1942	1942	1942	0
57	20231204	193300	147159955	1942	1942	1942	1942	0
58	20231204	193200	147159955	1942	1942	1942	1942	0
59	20231204	193100	147159955	1942	1942	1942	1942	0
60	20231204	193000	147159955	1942	1942	1942	1942	0
61	20231204	192900	147159955	1942	1942	1942	1942	0
62	20231204	192800	147159955	1942	1942	1942	1942	2394
63	20231204	192700	147159955	1942	1942	1942	1942	0
64	20231204	192600	147159955	1942	1942	1942	1942	0
65	20231204	192500	147159955	1942	1942	1942	1942	0
66	20231204	192400	147159955	1942	1942	1942	1942	0
67	20231204	192300	147159955	1942	1942	1942	1942	0
68	20231204	192200	147159955	1942	1942	1942	1942	0
69	20231204	192100	147159955	1942	1942	1942	1942	0
70	20231204	192000	147159955	1942	1942	1942	1942	0
71	20231204	191900	147159955	1942	1942	1942	1942	0
72	20231204	191800	147159955	1942	1942	1942	1942	0
73	20231204	191700	147159955	1942	1942	1942	1942	0
74	20231204	191600	147159955	1942	1942	1942	1942	0
75	20231204	191500	147159955	1942	1942	1942	1942	0
76	20231204	191400	147159955	1942	1942	1942	1942	0
77	20231204	191300	147159955	1942	1942	1942	1942	0
78	20231204	191200	147159955	1942	1942	1942	1942	0
79	20231204	191100	147159955	1942	1942	1942	1942	0
80	20231204	191000	147159955	1942	1942	1942	1942	0
81	20231204	190900	147159955	1942	1942	1942	1942	0
82	20231204	190800	147159955	1942	1942	1942	1942	0
83	20231204	190700	147159955	1942	1942	1942	1942	0
84	20231204	190600	147159955	1942	1942	1942	1942	0
85	20231204	190500	147159955	1942	1942	1942	1942	0
86	20231204	190400	147159955	1942	1942	1942	1942	0
87	20231204	190300	147159955	1942	1942	1942	1942	0
88	20231204	190200	147159955	1942	1942	1942	1942	0
89	20231204	190100	147159955	1942	1942	1942	1942	0
90	20231204	190000	147159955	1942	1942	1942	1942	0
91	20231204	185900	147159955	1942	1942	1942	1942	0
92	20231204	185800	147159955	1942	1942	1942	1942	2394
93	20231204	185700	147159955	1942	1942	1942	1942	0
94	20231204	185600	147159955	1942	1942	1942	1942	0
95	20231204	185500	147159955	1942	1942	1942	1942	0
96	20231204	185400	147159955	1942	1942	1942	1942	0
97	20231204	185300	147159955	1942	1942	1942	1942	0
98	20231204	185200	147159955	1942	1942	1942	1942	0
99	20231204	185100	147159955	1942	1942	1942	1942	0
100	20231204	185000	147159955	1942	1942	1942	1942	0
101	20231204	184900	147159955	1942	1942	1942	1942	0
102	20231204	184800	147159955	1942	1942	1942	1942	0
103	20231204	184700	147159955	1942	1942	1942	1942	0
104	20231204	184600	147159955	1942	1942	1942	1942	0
105	20231204	184500	147159955	1942	1942	1942	1942	0
106	20231204	184400	147159955	1942	1942	1942	1942	0
107	20231204	184300	147159955	1942	1942	1942	1942	0
108	20231204	184200	147159955	1942	1942	1942	1942	0
109	20231204	184100	147159955	1942	1942	1942	1942	0
110	20231204	184000	147159955	1942	1942	1942	1942	0
111	20231204	183900	147159955	1942	1942	1942	1942	0
112	20231204	183800	147159955	1942	1942	1942	1942	0
113	20231204	183700	147159955	1942	1942	1942	1942	0
114	20231204	183600	147159955	1942	1942	1942	1942	0
115	20231204	183500	147159955	1942	1942	1942	1942	0
116	20231204	183400	147159955	1942	1942	1942	1942	0
117	20231204	183300	147159955	1942	1942	1942	1942	0
118	20231204	183200	147159955	1942	1942	1942	1942	0
119	20231204	183100	147159955	1942	1942	1942	1942	0
120	20231204	183000	147159955	1942	1942	1942	1942	0
121	20231204	182900	147159955	1942	1942	1942	1942	0
122	20231204	182800	147159955	1942	1942	1942	1942	2394
123	20231204	182700	147159955	1942	1942	1942	1942	0
124	20231204	182600	147159955	1942	1942	1942	1942	0
125	20231204	182500	147159955	1942	1942	1942	1942	0
126	20231204	182400	147159955	1942	1942	1942	1942	0
127	20231204	182300	147159955	1942	1942	1942	1942	0
128	20231204	182200	147159955	1942	1942	1942	1942	0
129	20231204	182100	147159955	1942	1942	1942	1942	0
130	20231204	182000	147159955	1942	1942	1942	1942	0
131	20231204	181900	147159955	1942	1942	1942	1942	0
132	20231204	181800	147159955	1942	1942	1942	1942	0
133	20231204	181700	147159955	1942	1942	1942	1942	0
134	20231204	181600	147159955	1942	1942	1942	1942	0
135	20231204	181500	147159955	1942	1942	1942	1942	0
136	20231204	181400	147159955	1942	1942	1942	1942	0
137	20231204	181300	147159955	1942	1942	1942	1942	0
138	20231204	181200	147159955	1942	1942	1942	1942	0
139	20231204	181100	147159955	1942	1942	1942	1942	0
140	20231204	181000	147159955	1942	1942	1942	1942	0
141	20231204	180900	147159955	1942	1942	1942	1942	0
142	20231204	180800	147159955	1942	1942	1942	1942	0
143	20231204	180700	147159955	1942	1942	1942	1942	0
144	20231204	180600	147159955	1942	1942	1942	1942	0
145	20231204	180500	147159955	1942	1942	1942	1942	0
146	20231204	180400	147159955	1942	1942	1942	1942	0
147	20231204	180300	147159955	1942	1942	1942	1942	0
148	20231204	180200	147159955	1942	1942	1942	1942	0
149	20231204	180100	147159955	1942	1942	1942	1942	0
150	20231204	180000	147159955	1942	1942	1942	1942	0
151	20231204	175900	147159955	1942	1942	1942	1942	0
152	20231204	175800	147159955	1942	1942	1942	1942	2394
153	20231204	175700	147159955	1942	1942	1942	1942	0
154	20231204	175600	147159955	1942	1942	1942	1942	0
155	20231204	175500	147159955	1942	1942	1942	1942	0
156	20231204	175400	147159955	1942	1942	1942	1942	0
157	20231204	175300	147159955	1942	1942	1942	1942	0
158	20231204	175200	147159955	1942	1942	1942	1942	0
159	20231204	175100	147159955	1942	1942	1942	1942	0
160	20231204	175000	147159955	1942	1942	1942	1942	0
161	20231204	174900	147159955	1942	1942	1942	1942	0
162	20231204	174800	147159955	1942	1942	1942	1942	0
163	20231204	174700	147159955	1942	1942	1942	1942	0
164	20231204	174600	147159955	1942	1942	1942	1942	0
165	20231204	174500	147159955	1942	1942	1942	1942	0
166	20231204	174400	147159955	1942	1942	1942	1942	0
167	20231204	174300	147159955	1942	1942	1942	1942	0
168	20231204	174200	147159955	1942	1942	1942	1942	0
169	20231204	174100	147159955	1942	1942	1942	1942	0
170	20231204	174000	147159955	1942	1942	1942	1942	0
171	20231204	173900	147159955	1942	1942	1942	1942	0
172	20231204	173800	147159955	1942	1942	1942	1942	0
173	20231204	173700	147159955	1942	1942	1942	1942	0
174	20231204	173600	147159955	1942	1942	1942	1942	0
175	20231204	173500	147159955	1942	1942	1942	1942	0
176	20231204	173400	147159955	1942	1942	1942	1942	0
177	20231204	173300	147159955	1942	1942	1942	1942	0
178	20231204	173200	147159955	1942	1942	1942	1942	0
179	20231204	173100	147159955	1942	1942	1942	1942	0
180	20231204	173000	147159955	1942	1942	1942	1942	0
181	20231204	172900	147159955	1942	1942	1942	1942	0
182	20231204	172800	147159955	1942	1942	1942	1942	2394
183	20231204	172700	147159955	1942	1942	1942	1942	0
184	20231204	172600	147159955	1942	1942	1942	1942	0
185	20231204	172500	147159955	1942	1942	1942	1942	0
186	20231204	172400	147159955	1942	1942	1942	1942	0
187	20231204	172300	147159955	1942	1942	1942	1942	0
188	20231204	172200	147159955	1942	1942	1942	1942	0
189	20231204	172100	147159955	1942	1942	1942	1942	0
190	20231204	172000	147159955	1942	1942	1942	1942	0
191	20231204	171900	147159955	1942	1942	1942	1942	0
192	20231204	171800	147159955	1942	1942	1942	1942	0
193	20231204	171700	147159955	1942	1942	1942	1942	0
194	20231204	171600	147159955	1942	1942	1942	1942	0
195	20231204	171500	147159955	1942	1942	1942	1942	0
196	20231204	171400	147159955	1942	1942	1942	1942	0
197	20231204	171300	147159955	1942	1942	1942	1942	0
198	20231204	171200	147159955	1942	1942	1942	1942	0
199	20231204	171100	147159955	1942	1942	1942	1942	0
200	20231204	171000	147159955	1942	1942	1942	1942	0
201	20231204	170900	147159955	1942	1942	1942	1942	0
202	20231204	170800	147159955	1942	1942	1942	1942	0
203	20231204	170700	147159955	1942	1942	1942	1942	0
204	20231204	170600	147159955	1942	1942	1942	1942	0
205	20231204	170500	147159955	1942	1942	1942	1942	0
206	20231204	170400	147159955	1942	1942	1942	1942	0
207	20231204	170300	147159955	1942	1942	1942	1942	0
208	20231204	170200	147159955	1942	1942	1942	1942	0
209	20231204	170100	147159955	1942	1942	1942	1942	0
210	20231204	170000	147159955	1942	1942	1942	1942	0
211	20231204	165900	147159955	1942	1942	1942	1942	0
212	20231204	165800	147159955	1942	1942	1942	1942	2394
213	20231204	165700	147159955	1942	1942	1942	1942	0
214	20231204	165600	147159955	1942	1942	1942	1942	0
215	20231204	165500	147159955	1942	1942	1942	1942	0
216	20231204	165400	147159955	1942	1942	1942	1942	0
217	20231204	165300	147159955	1942	1942	1942	1942	0
218	20231204	165200	147159955	1942	1942	1942	1942	0
219	20231204	165100	147159955	1942	1942	1942	1942	0
220	20231204	165000	147159955	1942	1942	1942	1942	0
221	20231204	164900	147159955	1942	1942	1942	1942	0
222	20231204	164800	147159955	1942	1942	1942	1942	0
223	20231204	164700	147159955	1942	1942	1942	1942	0
224	20231204	164600	147159955	1942	1942	1942	1942	0
225	20231204	164500	147159955	1942	1942	1942	1942	0
226	20231204	164400	147159955	1942	1942	1942	1942	0
227	20231204	164300	147159955	1942	1942	1942	1942	0
228	20231204	164200	147159955	1942	1942	1942	1942	0
229	20231204	164100	147159955	1942	1942	1942	1942	0
230	20231204	164000	147159955	1942	1942	1942	1942	0
231	20231204	163900	147159955	1942	1942	1942	1942	0
232	20231204	163800	147159955	1942	1942	1942	1942	0
233	20231204	163700	147159955	1942	1942	1942	1942	0
234	20231204	163600	147159955	1942	1942	1942	1942	0
235	20231204	163500	147159955	1942	1942	1942	1942	0
236	20231204	163400	147159955	1942	1942	1942	1942	0
237	20231204	163300	147159955	1942	1942	1942	1942	0
238	20231204	163200	147159955	1942	1942	1942	1942	0
239	20231204	163100	147159955	1942	1942	1942	1942	0
240	20231204	163000	147159955	1942	1942	1942	1942	0
241	20231204	162900	147159955	1942	1942	1942	1942	0
242	20231204	162800	147159955	1942	1942	1942	1942	2394
243	20231204	162700	147159955	1942	1942	1942	1942	0
244	20231204	162600	147159955	1942	1942	1942	1942	0
245	20231204	162500	147159955	1942	1942	1942	1942	0
246	20231204	162400	147159955	1942	1942	1942	1942	0
247	20231204	162300	147159955	1942	1942	1942	1942	0
248	20231204	162200	147159955	1942	1942	1942	1942	0
249	20231204	162100	147159955	1942	1942	1942	1942	0
250	20231204	162000	147159955	1942	1942	1942	1942	0
251	20231204	161900	147159955	1942	1942	1942	1942	0
252	20231204	161800	147159955	1942	1942	1942	1942	0
253	20231204	161700	147159955	1942	1942	1942	1942	0
254	20231204	161600	147159955	1942	1942	1942	1942	0
255	20231204	161500	147159955	1942	1942	1942	1942	0
256	20231204	161400	147159955	1942	1942	1942	1942	0
257	20231204	161300	147159955	1942	1942	1942	1942	0
258	20231204	161200	147159955	1942	1942	1942	1942	0
259	20231204	161100	147159955	1942	1942	1942	1942	0
260	20231204	161000	147159955	1942	1942	1942	1942	0
261	20231204	160900	147159955	1942	1942	1942	1942	0
262	20231204	160800	147159955	1942	1942	1942	1942	0
263	20231204	160700	147159955	1942	1942	1942	1942	0
264	20231204	160600	147159955	1942	1942	1942	1942	0
265	20231204	160500	147159955	1942	1942	1942	1942	0
266	20231204	160400	147159955	1942	1942	1942	1942	0
267	20231204	160300	147159955	1942	1942	1942	1942	0
268	20231204	160200	147159955	1942	1942	1942	1942	0
269	20231204	160100	147159955	1942	1942	1942	1942	0
270	20231204	160000	147159955	1942	1942	1942	1942	0
271	20231204	155900	147159955	1942	1942	1942	1942	0
272	20231204	155800	147159955	1942	1942	1942	1942	2394
273	20231204	155700	147159955	1942	1942	1942	1942	0
274	20231204	155600	147159955	1942	1942	1942	1942	0
275	20231204	155500	147159955	1942	1942	1942	1942	0
276	20231204	155400	147159955	1942	1942	1942	1942	0
277	20231204	155300	147159955	1942	1942	1942	1942	0
278	20231204	155200	147159955	1942	1942	1942	1942	0
279	20231204	155100	147159955	1942	1942	1942	1942	0
280	20231204	155000	147159955	1942	1942	1942	1942	0
281	20231204	154900	147159955	1942	1942	1942	1942	0
282	20231204	154800	147159955	1942	1942	1942	1942	0
283	20231204	154700	147159955	1942	1942	1942	1942	0
284	20231204	154600	147159955	1942	1942	1942	1942	0
285	20231204	154500	147159955	1942	1942	1942	1942	0
286	20231204	154400	147159955	1942	1942	1942	1942	0
287	20231204	154300	147159955	1942	1942	1942	1942	0
288	20231204	154200	147159955	1942	1942	1942	1942	0
289	20231204	154100	147159955	1942	1942	1942	1942	0
290	20231204	154000	147159955	1942	1942	1942	1942	0
291	20231204	153900	147159955	1942	1942	1942	1942	0
292	20231204	153800	147159955	1942	1942	1942	1942	0
293	20231204	153700	147159955	1942	1942	1942	1942	0
294	20231204	153600	147159955	1942	1942	1942	1942	0
295	20231204	153500	147159955	1942	1942	1942	1942	0
296	20231204	153400	147159955	1942	1942	1942	1942	0
297	20231204	153300	147159955	1942	1942	1942	1942	0
298	20231204	153200	147159955	1942	1942	1942	1942	0
299	20231204	153100	147159955	1942	1942	1942	1942	0
300	20231204	153000	147159955	1942	1942	1942	1942	2394
301	20231204	152900	142510807	1948	1948	1948	1948	0
302	20231204	152800	142510807	1948	1948	1948	1948	0
303	20231204	152700	142510807	1948	1948	1948	1948	0
304	20231204	152600	142510807	1948	1948	1948	1948	0
305	20231204	152500	142510807	1948	1948	1948	1948	0
306	20231204	152400	142510807	1948	1948	1948	1948	0
307	20231204	152300	142510807	1948	1948	1948	1948	0
308	20231204	152200	142510807	1948	1948	1948	1948	0
309	20231204	152100	142510807	1948	1948	1948	1948	0
310	20231204	152000	142510807	1948	1948	1948	1948	0
311	20231204	151900	142510807	1948	1954	1965	1948	143
312	20231204	151800	142231181	1954	1948	1954	1947	1054
313	20231204	151700	140178774	1953	1950	1953	1950	30
314	20231204	151600	140120245	1950	1947	1951	1947	556
315	20231204	151500	139037543	1954	1947	1954	1947	2
316	20231204	151400	139033642	1946	1946	1946	1946	0
317	20231204	151300	139033642	1946	1947	1947	1946	324
318	20231204	151200	138402846	1965	1965	1965	1965	0
319	20231204	151100	138402846	1965	1965	1965	1965	0
320	20231204	151000	138402846	1965	1965	1965	1965	127
321	20231204	150900	138153291	1965	1965	1965	1965	0
322	20231204	150800	138153291	1965	1959	1968	1959	751
323	20231204	150700	136678345	1959	1959	1959	1959	12
324	20231204	150600	136654837	1962	1962	1962	1962	0
325	20231204	150500	136654837	1962	1954	1962	1954	331
326	20231204	150400	136007022	1954	1954	1954	1954	2
327	20231204	150300	136003114	1954	1953	1954	1952	19
328	20231204	150200	135966002	1953	1952	1953	1952	240
329	20231204	150100	135497509	1953	1950	1953	1950	4
330	20231204	150000	135489703	1953	1946	1953	1946	74
331	20231204	145900	135345685	1953	1952	1953	1952	409
332	20231204	145800	134547316	1952	1953	1953	1947	185
333	20231204	145700	134186958	1953	1953	1953	1953	1
334	20231204	145600	134185005	1947	1947	1947	1947	116
335	20231204	145500	133959153	1957	1957	1957	1957	0
336	20231204	145400	133959153	1957	1957	1957	1957	0
337	20231204	145300	133959153	1957	1957	1957	1957	0
338	20231204	145200	133959153	1957	1948	1957	1948	220
339	20231204	145100	133530485	1957	1957	1957	1957	1
340	20231204	145000	133528528	1948	1951	1951	1948	43
341	20231204	144900	133444758	1952	1952	1952	1952	0
342	20231204	144800	133444758	1952	1952	1952	1952	1
343	20231204	144700	133442806	1960	1961	1961	1960	14
344	20231204	144600	133415354	1961	1961	1961	1961	0
345	20231204	144500	133415354	1961	1961	1961	1961	67
346	20231204	144400	133283967	1962	1962	1962	1962	0
347	20231204	144300	133283967	1962	1955	1962	1953	183
348	20231204	144200	132925900	1955	1955	1955	1955	1
349	20231204	144100	132923945	1951	1951	1951	1951	2
350	20231204	144000	132920043	1961	1961	1961	1961	0
351	20231204	143900	132920043	1961	1961	1961	1961	0
352	20231204	143800	132920043	1961	1961	1961	1961	0
353	20231204	143700	132920043	1961	1954	1961	1954	885
354	20231204	143600	131185340	1954	1953	1954	1947	1200
355	20231204	143500	128846114	1953	1952	1953	1952	74
356	20231204	143400	128701665	1948	1951	1953	1948	384
357	20231204	143300	127953491	1948	1951	1952	1948	53
358	20231204	143200	127850090	1951	1951	1951	1951	0
359	20231204	143100	127850090	1951	1951	1951	1950	85
360	20231204	143000	127684338	1949	1950	1950	1949	175
361	20231204	142900	127343262	1953	1953	1953	1953	0
362	20231204	142800	127343262	1953	1953	1953	1953	0
363	20231204	142700	127343262	1953	1953	1953	1953	0
364	20231204	142600	127343262	1953	1952	1953	1950	208
365	20231204	142500	126937585	1952	1952	1952	1952	0
366	20231204	142400	126937585	1952	1951	1952	1951	2
367	20231204	142300	126933682	1951	1951	1951	1951	2
368	20231204	142200	126929780	1951	1951	1951	1951	12
369	20231204	142100	126906368	1952	1952	1952	1952	21
370	20231204	142000	126865376	1953	1952	1953	1952	35
371	20231204	141900	126797054	1953	1953	1953	1953	0
372	20231204	141800	126797054	1953	1951	1953	1951	69
373	20231204	141700	126662412	1952	1952	1952	1952	0
374	20231204	141600	126662412	1952	1948	1952	1948	751
375	20231204	141500	125199460	1953	1952	1953	1952	179
376	20231204	141400	124850048	1948	1951	1952	1948	143
377	20231204	141300	124571161	1949	1951	1951	1949	61
378	20231204	141200	124452194	1951	1951	1951	1951	0
379	20231204	141100	124452194	1951	1948	1951	1947	2130
380	20231204	141000	120303656	1950	1950	1950	1950	0
381	20231204	140900	120303656	1950	1949	1950	1949	21
382	20231204	140800	120262726	1949	1949	1949	1949	0
383	20231204	140700	120262726	1949	1949	1949	1949	12
384	20231204	140600	120239338	1948	1949	1949	1948	17
385	20231204	140500	120206221	1949	1949	1949	1949	1
386	20231204	140400	120204272	1948	1950	1950	1948	211
387	20231204	140300	119793233	1950	1950	1950	1950	0
388	20231204	140200	119793233	1950	1950	1950	1950	1
389	20231204	140100	119791283	1949	1950	1950	1949	386
390	20231204	140000	119038968	1948	1948	1948	1948	42
391	20231204	135900	118957152	1951	1951	1951	1951	0
392	20231204	135800	118957152	1951	1951	1951	1951	0
393	20231204	135700	118957152	1951	1951	1951	1951	217
394	20231204	135600	118533785	1951	1950	1951	1950	188
395	20231204	135500	118167184	1951	1950	1951	1947	679
396	20231204	135400	116844242	1951	1951	1953	1951	90
397	20231204	135300	116668650	1951	1950	1951	1950	27
398	20231204	135200	116615987	1953	1951	1953	1950	630
399	20231204	135100	115386848	1953	1951	1953	1951	389
400	20231204	135000	114627907	1953	1952	1953	1952	548
401	20231204	134900	113558110	1953	1953	1953	1952	19
402	20231204	134800	113521015	1953	1952	1953	1952	17
403	20231204	134700	113487830	1953	1952	1953	1952	13
404	20231204	134600	113462453	1953	1953	1953	1953	102
405	20231204	134500	113263247	1952	1952	1953	1952	117
406	20231204	134400	113034763	1952	1952	1953	1952	27
407	20231204	134300	112982058	1951	1951	1951	1951	15
408	20231204	134200	112952793	1953	1953	1953	1953	12
409	20231204	134100	112929357	1953	1952	1953	1952	89
410	20231204	134000	112755628	1952	1952	1953	1952	261
411	20231204	133900	112246046	1951	1951	1953	1951	13
412	20231204	133800	112220681	1953	1951	1953	1951	220
413	20231204	133700	111791457	1953	1953	1953	1953	12
414	20231204	133600	111768021	1953	1953	1953	1953	1
415	20231204	133500	111766068	1953	1952	1953	1952	488
416	20231204	133400	110813491	1953	1952	1953	1952	39
417	20231204	133300	110737352	1954	1954	1954	1954	1
418	20231204	133200	110735398	1952	1954	1954	1952	44
419	20231204	133100	110649486	1955	1955	1955	1955	0
420	20231204	133000	110649486	1955	1954	1955	1954	101
421	20231204	132900	110452131	1952	1954	1954	1952	9
422	20231204	132800	110434561	1952	1952	1952	1952	10
423	20231204	132700	110415041	1954	1954	1954	1954	17
424	20231204	132600	110381823	1954	1954	1954	1954	1
425	20231204	132500	110379869	1954	1954	1954	1954	0
426	20231204	132400	110379869	1954	1954	1954	1954	0
427	20231204	132300	110379869	1954	1951	1954	1951	54
428	20231204	132200	110274492	1951	1950	1951	1950	31
429	20231204	132100	110214041	1950	1950	1950	1950	35
430	20231204	132000	110145791	1950	1950	1950	1950	25
431	20231204	131900	110097041	1953	1953	1953	1953	0
432	20231204	131800	110097041	1953	1950	1953	1950	151
433	20231204	131700	109802588	1952	1952	1952	1952	16
434	20231204	131600	109771356	1952	1951	1952	1951	13
435	20231204	131500	109745991	1951	1950	1951	1950	1015
436	20231204	131400	107766740	1950	1950	1950	1950	2099
437	20231204	131300	103673690	1954	1954	1954	1954	0
438	20231204	131200	103673690	1954	1954	1954	1953	58
439	20231204	131100	103560414	1953	1953	1953	1953	45
440	20231204	131000	103472529	1953	1950	1953	1950	64
441	20231204	130900	103347630	1953	1951	1953	1951	608
442	20231204	130800	102161420	1954	1954	1954	1954	0
443	20231204	130700	102161420	1954	1954	1954	1951	38
444	20231204	130600	102087207	1954	1954	1954	1954	1
445	20231204	130500	102085253	1956	1956	1956	1956	0
446	20231204	130400	102085253	1956	1956	1956	1956	1
447	20231204	130300	102083297	1951	1952	1952	1951	770
448	20231204	130200	100580962	1957	1957	1957	1957	37
449	20231204	130100	100508553	1957	1957	1957	1957	0
450	20231204	130000	100508553	1957	1956	1957	1956	40
451	20231204	125900	100430308	1960	1960	1960	1960	0
452	20231204	125800	100430308	1960	1960	1960	1960	0
453	20231204	125700	100430308	1960	1960	1960	1960	28
454	20231204	125600	100375428	1961	1960	1961	1960	41
455	20231204	125500	100295067	1961	1961	1961	1961	40
456	20231204	125400	100216627	1962	1956	1962	1956	100
457	20231204	125300	100020734	1958	1958	1958	1958	0
458	20231204	125200	100020734	1958	1951	1958	1951	54
459	20231204	125100	99915373	1960	1954	1960	1954	46
460	20231204	125000	99825434	1955	1955	1955	1955	0
461	20231204	124900	99825434	1955	1955	1955	1955	0
462	20231204	124800	99825434	1955	1952	1955	1951	692
463	20231204	124700	98474607	1952	1952	1952	1951	47
464	20231204	124600	98382883	1952	1951	1952	1951	214
465	20231204	124500	97965368	1951	1951	1951	1951	26
466	20231204	124400	97914642	1951	1952	1952	1951	22
467	20231204	124300	97871715	1951	1952	1952	1951	803
468	20231204	124200	96304933	1951	1951	1951	1951	24
469	20231204	124100	96258109	1950	1953	1953	1950	671
470	20231204	124000	94948861	1953	1956	1956	1953	10
471	20231204	123900	94929328	1954	1954	1954	1954	858
472	20231204	123800	93252796	1957	1954	1957	1954	7
473	20231204	123700	93239115	1957	1954	1957	1954	185
474	20231204	123600	92877586	1957	1957	1957	1957	0
475	20231204	123500	92877586	1957	1958	1958	1954	249
476	20231204	123400	92391029	1955	1955	1955	1955	0
477	20231204	123300	92391029	1955	1955	1955	1955	8
478	20231204	123200	92375389	1955	1955	1955	1955	17
479	20231204	123100	92342154	1958	1958	1958	1958	0
480	20231204	123000	92342154	1958	1958	1958	1958	0
481	20231204	122900	92342154	1958	1958	1958	1958	1
482	20231204	122800	92340196	1957	1957	1957	1957	6
483	20231204	122700	92328454	1959	1959	1959	1959	0
484	20231204	122600	92328454	1959	1959	1959	1959	1
485	20231204	122500	92326495	1962	1962	1962	1962	0
486	20231204	122400	92326495	1962	1962	1962	1962	0
487	20231204	122300	92326495	1962	1962	1962	1962	0
488	20231204	122200	92326495	1962	1962	1962	1962	12
489	20231204	122100	92302951	1966	1966	1966	1966	0
490	20231204	122000	92302951	1966	1958	1966	1958	82
491	20231204	121900	92142240	1951	1951	1951	1951	6
492	20231204	121800	92130534	1960	1958	1960	1951	4731
493	20231204	121700	82891678	1962	1958	1962	1958	24
494	20231204	121600	82844638	1958	1963	1963	1958	7
495	20231204	121500	82830927	1964	1964	1964	1964	0
496	20231204	121400	82830927	1964	1964	1964	1964	1
497	20231204	121300	82828963	1958	1958	1958	1958	6
498	20231204	121200	82817215	1965	1959	1966	1959	139
499	20231204	121100	82544438	1959	1960	1960	1959	169
500	20231204	121000	82213200	1960	1960	1960	1960	0
501	20231204	120900	82213200	1960	1960	1960	1960	0
502	20231204	120800	82213200	1960	1960	1960	1960	0
503	20231204	120700	82213200	1960	1957	1960	1956	197
504	20231204	120600	81827806	1959	1959	1959	1959	0
505	20231204	120500	81827806	1959	1959	1959	1959	19
506	20231204	120400	81790585	1960	1960	1960	1960	0
507	20231204	120300	81790585	1960	1960	1960	1960	0
508	20231204	120200	81790585	1960	1960	1960	1960	12
509	20231204	120100	81767065	1960	1956	1960	1956	22
510	20231204	120000	81724029	1957	1959	1959	1957	65
511	20231204	115900	81596726	1957	1957	1957	1957	24
512	20231204	115800	81549758	1959	1959	1959	1959	0
513	20231204	115700	81549758	1959	1958	1959	1957	29
514	20231204	115600	81492969	1957	1957	1957	1957	63
515	20231204	115500	81369678	1959	1959	1959	1959	20
516	20231204	115400	81330498	1957	1957	1957	1957	6
517	20231204	115300	81318756	1957	1957	1957	1957	0
518	20231204	115200	81318756	1957	1957	1957	1957	0
519	20231204	115100	81318756	1957	1957	1957	1957	0
520	20231204	115000	81318756	1957	1960	1960	1957	14
521	20231204	114900	81291334	1960	1960	1960	1960	0
522	20231204	114800	81291334	1960	1960	1960	1960	0
523	20231204	114700	81291334	1960	1956	1960	1956	159
524	20231204	114600	80980282	1960	1956	1960	1956	7
525	20231204	114500	80966586	1960	1960	1960	1960	100
526	20231204	114400	80770586	1956	1956	1956	1956	27
527	20231204	114300	80717774	1960	1960	1960	1960	0
528	20231204	114200	80717774	1960	1960	1960	1960	12
529	20231204	114100	80694254	1960	1960	1960	1960	1
530	20231204	114000	80692294	1956	1960	1960	1956	106
531	20231204	113900	80484558	1956	1956	1956	1956	23
532	20231204	113800	80439570	1956	1956	1956	1956	0
533	20231204	113700	80439570	1956	1956	1956	1956	0
534	20231204	113600	80439570	1956	1956	1956	1956	332
535	20231204	113500	79790178	1956	1956	1960	1956	118
536	20231204	113400	79558970	1956	1956	1956	1956	13
537	20231204	113300	79533542	1956	1956	1956	1956	9
538	20231204	113200	79515938	1956	1956	1956	1956	15
539	20231204	113100	79486598	1962	1956	1962	1956	16
540	20231204	113000	79455284	1956	1956	1956	1956	16
541	20231204	112900	79423988	1956	1956	1956	1956	11
542	20231204	112800	79402472	1956	1957	1957	1956	984
543	20231204	112700	77477572	1957	1957	1957	1957	9
544	20231204	112600	77459959	1957	1958	1958	1957	64
545	20231204	112500	77334658	1956	1956	1956	1956	0
546	20231204	112400	77334658	1956	1956	1956	1956	0
547	20231204	112300	77334658	1956	1956	1956	1956	6
548	20231204	112200	77322922	1965	1957	1965	1957	42
549	20231204	112100	77240608	1956	1962	1962	1956	900
550	20231204	112000	75479559	1962	1957	1962	1957	50
551	20231204	111900	75381489	1962	1962	1962	1962	0
552	20231204	111800	75381489	1962	1962	1962	1962	4
553	20231204	111700	75373641	1962	1962	1962	1962	100
554	20231204	111600	75177441	1957	1957	1957	1957	38
555	20231204	111500	75103075	1962	1962	1962	1962	1
556	20231204	111400	75101113	1957	1957	1957	1957	0
557	20231204	111300	75101113	1957	1957	1957	1957	0
558	20231204	111200	75101113	1957	1957	1957	1957	38
559	20231204	111100	75026747	1962	1962	1962	1962	1
560	20231204	111000	75024785	1961	1961	1961	1961	6
561	20231204	110900	75013019	1957	1957	1957	1957	0
562	20231204	110800	75013019	1957	1960	1960	1957	5943
563	20231204	110700	63373470	1961	1961	1961	1961	0
564	20231204	110600	63373470	1961	1961	1961	1961	1
565	20231204	110500	63371509	1961	1961	1961	1961	0
566	20231204	110400	63371509	1961	1961	1961	1961	3
567	20231204	110300	63365626	1961	1961	1961	1961	26
568	20231204	110200	63314640	1961	1961	1961	1961	26
569	20231204	110100	63263654	1961	1961	1961	1961	527
570	20231204	110000	62230207	1960	1960	1960	1960	0
571	20231204	105900	62230207	1960	1960	1960	1960	160
572	20231204	105800	61916607	1960	1960	1960	1960	0
573	20231204	105700	61916607	1960	1960	1960	1960	106
574	20231204	105600	61708847	1961	1961	1961	1961	751
575	20231204	105500	60236136	1961	1961	1961	1961	300
576	20231204	105400	59647836	1966	1966	1966	1966	0
577	20231204	105300	59647836	1966	1966	1966	1966	2
578	20231204	105200	59643904	1966	1966	1966	1966	0
579	20231204	105100	59643904	1966	1966	1966	1966	1
580	20231204	105000	59641938	1966	1966	1966	1966	0
581	20231204	104900	59641938	1966	1966	1966	1966	0
582	20231204	104800	59641938	1966	1966	1966	1966	0
583	20231204	104700	59641938	1966	1966	1966	1966	0
584	20231204	104600	59641938	1966	1965	1966	1965	6
585	20231204	104500	59630147	1960	1960	1960	1960	0
586	20231204	104400	59630147	1960	1960	1960	1960	0
587	20231204	104300	59630147	1960	1960	1960	1960	1
588	20231204	104200	59628187	1960	1960	1960	1960	214
589	20231204	104100	59208747	1960	1960	1960	1960	0
590	20231204	104000	59208747	1960	1960	1960	1960	16
591	20231204	103900	59177387	1960	1960	1960	1960	0
592	20231204	103800	59177387	1960	1960	1960	1960	0
593	20231204	103700	59177387	1960	1960	1960	1960	0
594	20231204	103600	59177387	1960	1960	1960	1960	211
595	20231204	103500	58763827	1960	1960	1960	1960	0
596	20231204	103400	58763827	1960	1960	1960	1960	0
597	20231204	103300	58763827	1960	1960	1960	1960	227
598	20231204	103200	58318907	1960	1962	1962	1960	1005
599	20231204	103100	56348047	1962	1963	1963	1962	146
600	20231204	103000	56061516	1963	1963	1963	1963	0
601	20231204	102900	56061516	1963	1963	1963	1963	1
602	20231204	102800	56059553	1967	1967	1967	1967	0
603	20231204	102700	56059553	1967	1967	1967	1967	0
604	20231204	102600	56059553	1967	1967	1967	1967	12
605	20231204	102500	56035949	1962	1962	1962	1962	0
606	20231204	102400	56035949	1962	1962	1962	1962	0
607	20231204	102300	56035949	1962	1962	1962	1962	0
608	20231204	102200	56035949	1962	1962	1962	1962	0
609	20231204	102100	56035949	1962	1962	1962	1962	0
610	20231204	102000	56035949	1962	1962	1962	1962	0
611	20231204	101900	56035949	1962	1962	1962	1962	0
612	20231204	101800	56035949	1962	1962	1962	1962	44
613	20231204	101700	55949621	1962	1962	1962	1962	0
614	20231204	101600	55949621	1962	1963	1963	1962	401
615	20231204	101500	55162806	1963	1963	1963	1963	3
616	20231204	101400	55156917	1962	1962	1963	1962	1069
617	20231204	101300	53059489	1962	1962	1962	1962	598
618	20231204	101200	51886213	1963	1963	1963	1963	0
619	20231204	101100	51886213	1963	1963	1963	1963	265
620	20231204	101000	51366018	1962	1962	1962	1962	0
621	20231204	100900	51366018	1962	1962	1962	1962	0
622	20231204	100800	51366018	1962	1962	1962	1962	0
623	20231204	100700	51366018	1962	1962	1962	1962	260
624	20231204	100600	50855898	1962	1962	1962	1962	0
625	20231204	100500	50855898	1962	1962	1962	1962	0
626	20231204	100400	50855898	1962	1962	1962	1962	0
627	20231204	100300	50855898	1962	1962	1962	1962	1808
628	20231204	100200	47308602	1966	1966	1966	1966	200
629	20231204	100100	46915402	1971	1971	1971	1971	0
630	20231204	100000	46915402	1971	1971	1971	1971	0
631	20231204	095900	46915402	1971	1971	1971	1971	0
632	20231204	095800	46915402	1971	1971	1971	1971	0
633	20231204	095700	46915402	1971	1971	1971	1971	0
634	20231204	095600	46915402	1971	1962	1971	1962	324
635	20231204	095500	46277764	1960	1960	1960	1960	0
636	20231204	095400	46277764	1960	1960	1960	1960	0
637	20231204	095300	46277764	1960	1960	1960	1960	0
638	20231204	095200	46277764	1960	1960	1960	1960	0
639	20231204	095100	46277764	1960	1960	1960	1960	0
640	20231204	095000	46277764	1960	1971	1971	1960	70
641	20231204	094900	46140497	1972	1972	1972	1972	0
642	20231204	094800	46140497	1972	1972	1972	1972	0
643	20231204	094700	46140497	1972	1972	1972	1972	100
644	20231204	094600	45943297	1972	1972	1972	1972	0
645	20231204	094500	45943297	1972	1972	1972	1972	1
646	20231204	094400	45941325	1960	1961	1961	1960	120
647	20231204	094300	45706060	1972	1973	1973	1972	22
648	20231204	094200	45662659	1972	1972	1972	1972	0
649	20231204	094100	45662659	1972	1972	1972	1972	0
650	20231204	094000	45662659	1972	1972	1972	1972	0
651	20231204	093900	45662659	1972	1972	1972	1972	0
652	20231204	093800	45662659	1972	1972	1972	1972	0
653	20231204	093700	45662659	1972	1972	1972	1972	0
654	20231204	093600	45662659	1972	1972	1972	1972	0
655	20231204	093500	45662659	1972	1972	1972	1972	0
656	20231204	093400	45662659	1972	1972	1972	1972	0
657	20231204	093300	45662659	1972	1972	1972	1972	60
658	20231204	093200	45544339	1972	1972	1976	1972	513
659	20231204	093100	44532298	1973	1958	1973	1958	68
660	20231204	093000	44399139	1958	1958	1958	1958	40
661	20231204	092900	44320819	1973	1973	1973	1973	0
662	20231204	092800	44320819	1973	1973	1973	1973	1
663	20231204	092700	44318846	1959	1959	1959	1959	0
664	20231204	092600	44318846	1959	1960	1960	1959	4344
665	20231204	092500	35808850	1959	1960	1960	1959	366
666	20231204	092400	35091556	1959	1959	1959	1959	0
667	20231204	092300	35091556	1959	1959	1959	1959	0
668	20231204	092200	35091556	1959	1959	1959	1959	2
669	20231204	092100	35087638	1974	1974	1974	1974	0
670	20231204	092000	35087638	1974	1974	1974	1974	0
671	20231204	091900	35087638	1974	1974	1974	1974	2
672	20231204	091800	35083690	1974	1961	1974	1957	1202
673	20231204	091700	32728825	1961	1961	1961	1961	68
674	20231204	091600	32595477	1974	1962	1974	1961	125
675	20231204	091500	32349992	1976	1976	1976	1976	3
676	20231204	091400	32344064	1962	1976	1976	1962	51
677	20231204	091300	32243302	1976	1976	1976	1976	0
678	20231204	091200	32243302	1976	1976	1976	1976	0
679	20231204	091100	32243302	1976	1966	1976	1966	158
680	20231204	091000	31932544	1960	1966	1966	1960	1799
681	20231204	090900	28401053	1975	1975	1975	1975	50
682	20231204	090800	28302303	1970	1970	1970	1970	200
683	20231204	090700	27908303	1962	1965	1965	1961	284
684	20231204	090600	27350628	1966	1967	1967	1966	107
685	20231204	090500	27140165	1967	1977	1977	1967	707
686	20231204	090400	25744658	1986	1979	1986	1979	2903
687	20231204	090300	19996816	1967	1965	1967	1965	2
688	20231204	090200	19992884	1968	1958	1979	1958	535
689	20231204	090100	18935368	1976	1956	1976	1956	5011
690	20231204	090000	9033652	1980	1995	1995	1977	4547