KissMeData/214610/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	203500	1610415536	1989	1989	1989	1989	6130
3	20231206	203400	1610415536	1989	1989	1989	1989	0
4	20231206	203300	1610415536	1989	1989	1989	1989	0
5	20231206	203200	1610415536	1989	1989	1989	1989	0
6	20231206	203100	1610415536	1989	1989	1989	1989	0
7	20231206	203000	1610415536	1989	1989	1989	1989	0
8	20231206	202900	1610415536	1989	1989	1989	1989	0
9	20231206	202800	1610415536	1989	1989	1989	1989	0
10	20231206	202700	1610415536	1989	1989	1989	1989	0
11	20231206	202600	1610415536	1989	1989	1989	1989	0
12	20231206	202500	1610415536	1989	1989	1989	1989	0
13	20231206	202400	1610415536	1989	1989	1989	1989	0
14	20231206	202300	1610415536	1989	1989	1989	1989	0
15	20231206	202200	1610415536	1989	1989	1989	1989	0
16	20231206	202100	1610415536	1989	1989	1989	1989	0
17	20231206	202000	1610415536	1989	1989	1989	1989	0
18	20231206	201900	1610415536	1989	1989	1989	1989	0
19	20231206	201800	1610415536	1989	1989	1989	1989	0
20	20231206	201700	1610415536	1989	1989	1989	1989	0
21	20231206	201600	1610415536	1989	1989	1989	1989	0
22	20231206	201500	1610415536	1989	1989	1989	1989	0
23	20231206	201400	1610415536	1989	1989	1989	1989	0
24	20231206	201300	1610415536	1989	1989	1989	1989	0
25	20231206	201200	1610415536	1989	1989	1989	1989	0
26	20231206	201100	1610415536	1989	1989	1989	1989	0
27	20231206	201000	1610415536	1989	1989	1989	1989	0
28	20231206	200900	1610415536	1989	1989	1989	1989	0
29	20231206	200800	1610415536	1989	1989	1989	1989	0
30	20231206	200700	1610415536	1989	1989	1989	1989	0
31	20231206	200600	1610415536	1989	1989	1989	1989	0
32	20231206	200500	1610415536	1989	1989	1989	1989	6130
33	20231206	200400	1610415536	1989	1989	1989	1989	0
34	20231206	200300	1610415536	1989	1989	1989	1989	0
35	20231206	200200	1610415536	1989	1989	1989	1989	0
36	20231206	200100	1610415536	1989	1989	1989	1989	0
37	20231206	200000	1610415536	1989	1989	1989	1989	0
38	20231206	195900	1610415536	1989	1989	1989	1989	0
39	20231206	195800	1610415536	1989	1989	1989	1989	0
40	20231206	195700	1610415536	1989	1989	1989	1989	0
41	20231206	195600	1610415536	1989	1989	1989	1989	0
42	20231206	195500	1610415536	1989	1989	1989	1989	0
43	20231206	195400	1610415536	1989	1989	1989	1989	0
44	20231206	195300	1610415536	1989	1989	1989	1989	0
45	20231206	195200	1610415536	1989	1989	1989	1989	0
46	20231206	195100	1610415536	1989	1989	1989	1989	0
47	20231206	195000	1610415536	1989	1989	1989	1989	0
48	20231206	194900	1610415536	1989	1989	1989	1989	0
49	20231206	194800	1610415536	1989	1989	1989	1989	0
50	20231206	194700	1610415536	1989	1989	1989	1989	0
51	20231206	194600	1610415536	1989	1989	1989	1989	0
52	20231206	194500	1610415536	1989	1989	1989	1989	0
53	20231206	194400	1610415536	1989	1989	1989	1989	0
54	20231206	194300	1610415536	1989	1989	1989	1989	0
55	20231206	194200	1610415536	1989	1989	1989	1989	0
56	20231206	194100	1610415536	1989	1989	1989	1989	0
57	20231206	194000	1610415536	1989	1989	1989	1989	0
58	20231206	193900	1610415536	1989	1989	1989	1989	0
59	20231206	193800	1610415536	1989	1989	1989	1989	0
60	20231206	193700	1610415536	1989	1989	1989	1989	0
61	20231206	193600	1610415536	1989	1989	1989	1989	0
62	20231206	193500	1610415536	1989	1989	1989	1989	6130
63	20231206	193400	1610415536	1989	1989	1989	1989	0
64	20231206	193300	1610415536	1989	1989	1989	1989	0
65	20231206	193200	1610415536	1989	1989	1989	1989	0
66	20231206	193100	1610415536	1989	1989	1989	1989	0
67	20231206	193000	1610415536	1989	1989	1989	1989	0
68	20231206	192900	1610415536	1989	1989	1989	1989	0
69	20231206	192800	1610415536	1989	1989	1989	1989	0
70	20231206	192700	1610415536	1989	1989	1989	1989	0
71	20231206	192600	1610415536	1989	1989	1989	1989	0
72	20231206	192500	1610415536	1989	1989	1989	1989	0
73	20231206	192400	1610415536	1989	1989	1989	1989	0
74	20231206	192300	1610415536	1989	1989	1989	1989	0
75	20231206	192200	1610415536	1989	1989	1989	1989	0
76	20231206	192100	1610415536	1989	1989	1989	1989	0
77	20231206	192000	1610415536	1989	1989	1989	1989	0
78	20231206	191900	1610415536	1989	1989	1989	1989	0
79	20231206	191800	1610415536	1989	1989	1989	1989	0
80	20231206	191700	1610415536	1989	1989	1989	1989	0
81	20231206	191600	1610415536	1989	1989	1989	1989	0
82	20231206	191500	1610415536	1989	1989	1989	1989	0
83	20231206	191400	1610415536	1989	1989	1989	1989	0
84	20231206	191300	1610415536	1989	1989	1989	1989	0
85	20231206	191200	1610415536	1989	1989	1989	1989	0
86	20231206	191100	1610415536	1989	1989	1989	1989	0
87	20231206	191000	1610415536	1989	1989	1989	1989	0
88	20231206	190900	1610415536	1989	1989	1989	1989	0
89	20231206	190800	1610415536	1989	1989	1989	1989	0
90	20231206	190700	1610415536	1989	1989	1989	1989	0
91	20231206	190600	1610415536	1989	1989	1989	1989	0
92	20231206	190500	1610415536	1989	1989	1989	1989	6130
93	20231206	190400	1610415536	1989	1989	1989	1989	0
94	20231206	190300	1610415536	1989	1989	1989	1989	0
95	20231206	190200	1610415536	1989	1989	1989	1989	0
96	20231206	190100	1610415536	1989	1989	1989	1989	0
97	20231206	190000	1610415536	1989	1989	1989	1989	0
98	20231206	185900	1610415536	1989	1989	1989	1989	0
99	20231206	185800	1610415536	1989	1989	1989	1989	0
100	20231206	185700	1610415536	1989	1989	1989	1989	0
101	20231206	185600	1610415536	1989	1989	1989	1989	0
102	20231206	185500	1610415536	1989	1989	1989	1989	0
103	20231206	185400	1610415536	1989	1989	1989	1989	0
104	20231206	185300	1610415536	1989	1989	1989	1989	0
105	20231206	185200	1610415536	1989	1989	1989	1989	0
106	20231206	185100	1610415536	1989	1989	1989	1989	0
107	20231206	185000	1610415536	1989	1989	1989	1989	0
108	20231206	184900	1610415536	1989	1989	1989	1989	0
109	20231206	184800	1610415536	1989	1989	1989	1989	0
110	20231206	184700	1610415536	1989	1989	1989	1989	0
111	20231206	184600	1610415536	1989	1989	1989	1989	0
112	20231206	184500	1610415536	1989	1989	1989	1989	0
113	20231206	184400	1610415536	1989	1989	1989	1989	0
114	20231206	184300	1610415536	1989	1989	1989	1989	0
115	20231206	184200	1610415536	1989	1989	1989	1989	0
116	20231206	184100	1610415536	1989	1989	1989	1989	0
117	20231206	184000	1610415536	1989	1989	1989	1989	0
118	20231206	183900	1610415536	1989	1989	1989	1989	0
119	20231206	183800	1610415536	1989	1989	1989	1989	0
120	20231206	183700	1610415536	1989	1989	1989	1989	0
121	20231206	183600	1610415536	1989	1989	1989	1989	0
122	20231206	183500	1610415536	1989	1989	1989	1989	6130
123	20231206	183400	1610415536	1989	1989	1989	1989	0
124	20231206	183300	1610415536	1989	1989	1989	1989	0
125	20231206	183200	1610415536	1989	1989	1989	1989	0
126	20231206	183100	1610415536	1989	1989	1989	1989	0
127	20231206	183000	1610415536	1989	1989	1989	1989	0
128	20231206	182900	1610415536	1989	1989	1989	1989	0
129	20231206	182800	1610415536	1989	1989	1989	1989	0
130	20231206	182700	1610415536	1989	1989	1989	1989	0
131	20231206	182600	1610415536	1989	1989	1989	1989	0
132	20231206	182500	1610415536	1989	1989	1989	1989	0
133	20231206	182400	1610415536	1989	1989	1989	1989	0
134	20231206	182300	1610415536	1989	1989	1989	1989	0
135	20231206	182200	1610415536	1989	1989	1989	1989	0
136	20231206	182100	1610415536	1989	1989	1989	1989	0
137	20231206	182000	1610415536	1989	1989	1989	1989	0
138	20231206	181900	1610415536	1989	1989	1989	1989	0
139	20231206	181800	1610415536	1989	1989	1989	1989	0
140	20231206	181700	1610415536	1989	1989	1989	1989	0
141	20231206	181600	1610415536	1989	1989	1989	1989	0
142	20231206	181500	1610415536	1989	1989	1989	1989	0
143	20231206	181400	1610415536	1989	1989	1989	1989	0
144	20231206	181300	1610415536	1989	1989	1989	1989	0
145	20231206	181200	1610415536	1989	1989	1989	1989	0
146	20231206	181100	1610415536	1989	1989	1989	1989	0
147	20231206	181000	1610415536	1989	1989	1989	1989	0
148	20231206	180900	1610415536	1989	1989	1989	1989	0
149	20231206	180800	1610415536	1989	1989	1989	1989	0
150	20231206	180700	1610415536	1989	1989	1989	1989	0
151	20231206	180600	1610415536	1989	1989	1989	1989	0
152	20231206	180500	1610415536	1989	1989	1989	1989	6130
153	20231206	180400	1610415536	1989	1989	1989	1989	0
154	20231206	180300	1610415536	1989	1989	1989	1989	0
155	20231206	180200	1610415536	1989	1989	1989	1989	0
156	20231206	180100	1610415536	1989	1989	1989	1989	0
157	20231206	180000	1610415536	1989	1989	1989	1989	0
158	20231206	175900	1610415536	1989	1989	1989	1989	0
159	20231206	175800	1610415536	1989	1989	1989	1989	0
160	20231206	175700	1610415536	1989	1989	1989	1989	0
161	20231206	175600	1610415536	1989	1989	1989	1989	0
162	20231206	175500	1610415536	1989	1989	1989	1989	0
163	20231206	175400	1610415536	1989	1989	1989	1989	0
164	20231206	175300	1610415536	1989	1989	1989	1989	0
165	20231206	175200	1610415536	1989	1989	1989	1989	0
166	20231206	175100	1610415536	1989	1989	1989	1989	0
167	20231206	175000	1610415536	1989	1989	1989	1989	0
168	20231206	174900	1610415536	1989	1989	1989	1989	0
169	20231206	174800	1610415536	1989	1989	1989	1989	0
170	20231206	174700	1610415536	1989	1989	1989	1989	0
171	20231206	174600	1610415536	1989	1989	1989	1989	0
172	20231206	174500	1610415536	1989	1989	1989	1989	0
173	20231206	174400	1610415536	1989	1989	1989	1989	0
174	20231206	174300	1610415536	1989	1989	1989	1989	0
175	20231206	174200	1610415536	1989	1989	1989	1989	0
176	20231206	174100	1610415536	1989	1989	1989	1989	0
177	20231206	174000	1610415536	1989	1989	1989	1989	0
178	20231206	173900	1610415536	1989	1989	1989	1989	0
179	20231206	173800	1610415536	1989	1989	1989	1989	0
180	20231206	173700	1610415536	1989	1989	1989	1989	0
181	20231206	173600	1610415536	1989	1989	1989	1989	0
182	20231206	173500	1610415536	1989	1989	1989	1989	6130
183	20231206	173400	1610415536	1989	1989	1989	1989	0
184	20231206	173300	1610415536	1989	1989	1989	1989	0
185	20231206	173200	1610415536	1989	1989	1989	1989	0
186	20231206	173100	1610415536	1989	1989	1989	1989	0
187	20231206	173000	1610415536	1989	1989	1989	1989	0
188	20231206	172900	1610415536	1989	1989	1989	1989	0
189	20231206	172800	1610415536	1989	1989	1989	1989	0
190	20231206	172700	1610415536	1989	1989	1989	1989	0
191	20231206	172600	1610415536	1989	1989	1989	1989	0
192	20231206	172500	1610415536	1989	1989	1989	1989	0
193	20231206	172400	1610415536	1989	1989	1989	1989	0
194	20231206	172300	1610415536	1989	1989	1989	1989	0
195	20231206	172200	1610415536	1989	1989	1989	1989	0
196	20231206	172100	1610415536	1989	1989	1989	1989	0
197	20231206	172000	1610415536	1989	1989	1989	1989	0
198	20231206	171900	1610415536	1989	1989	1989	1989	0
199	20231206	171800	1610415536	1989	1989	1989	1989	0
200	20231206	171700	1610415536	1989	1989	1989	1989	0
201	20231206	171600	1610415536	1989	1989	1989	1989	0
202	20231206	171500	1610415536	1989	1989	1989	1989	0
203	20231206	171400	1610415536	1989	1989	1989	1989	0
204	20231206	171300	1610415536	1989	1989	1989	1989	0
205	20231206	171200	1610415536	1989	1989	1989	1989	0
206	20231206	171100	1610415536	1989	1989	1989	1989	0
207	20231206	171000	1610415536	1989	1989	1989	1989	0
208	20231206	170900	1610415536	1989	1989	1989	1989	0
209	20231206	170800	1610415536	1989	1989	1989	1989	0
210	20231206	170700	1610415536	1989	1989	1989	1989	0
211	20231206	170600	1610415536	1989	1989	1989	1989	0
212	20231206	170500	1610415536	1989	1989	1989	1989	6130
213	20231206	170400	1610415536	1989	1989	1989	1989	0
214	20231206	170300	1610415536	1989	1989	1989	1989	0
215	20231206	170200	1610415536	1989	1989	1989	1989	0
216	20231206	170100	1610415536	1989	1989	1989	1989	0
217	20231206	170000	1610415536	1989	1989	1989	1989	0
218	20231206	165900	1610415536	1989	1989	1989	1989	0
219	20231206	165800	1610415536	1989	1989	1989	1989	0
220	20231206	165700	1610415536	1989	1989	1989	1989	0
221	20231206	165600	1610415536	1989	1989	1989	1989	0
222	20231206	165500	1610415536	1989	1989	1989	1989	0
223	20231206	165400	1610415536	1989	1989	1989	1989	0
224	20231206	165300	1610415536	1989	1989	1989	1989	0
225	20231206	165200	1610415536	1989	1989	1989	1989	0
226	20231206	165100	1610415536	1989	1989	1989	1989	0
227	20231206	165000	1610415536	1989	1989	1989	1989	0
228	20231206	164900	1610415536	1989	1989	1989	1989	0
229	20231206	164800	1610415536	1989	1989	1989	1989	0
230	20231206	164700	1610415536	1989	1989	1989	1989	0
231	20231206	164600	1610415536	1989	1989	1989	1989	0
232	20231206	164500	1610415536	1989	1989	1989	1989	0
233	20231206	164400	1610415536	1989	1989	1989	1989	0
234	20231206	164300	1610415536	1989	1989	1989	1989	0
235	20231206	164200	1610415536	1989	1989	1989	1989	0
236	20231206	164100	1610415536	1989	1989	1989	1989	0
237	20231206	164000	1610415536	1989	1989	1989	1989	0
238	20231206	163900	1610415536	1989	1989	1989	1989	0
239	20231206	163800	1610415536	1989	1989	1989	1989	0
240	20231206	163700	1610415536	1989	1989	1989	1989	0
241	20231206	163600	1610415536	1989	1989	1989	1989	0
242	20231206	163500	1610415536	1989	1989	1989	1989	6130
243	20231206	163400	1610415536	1989	1989	1989	1989	0
244	20231206	163300	1610415536	1989	1989	1989	1989	0
245	20231206	163200	1610415536	1989	1989	1989	1989	0
246	20231206	163100	1610415536	1989	1989	1989	1989	0
247	20231206	163000	1610415536	1989	1989	1989	1989	0
248	20231206	162900	1610415536	1989	1989	1989	1989	0
249	20231206	162800	1610415536	1989	1989	1989	1989	0
250	20231206	162700	1610415536	1989	1989	1989	1989	0
251	20231206	162600	1610415536	1989	1989	1989	1989	0
252	20231206	162500	1610415536	1989	1989	1989	1989	0
253	20231206	162400	1610415536	1989	1989	1989	1989	0
254	20231206	162300	1610415536	1989	1989	1989	1989	0
255	20231206	162200	1610415536	1989	1989	1989	1989	0
256	20231206	162100	1610415536	1989	1989	1989	1989	0
257	20231206	162000	1610415536	1989	1989	1989	1989	0
258	20231206	161900	1610415536	1989	1989	1989	1989	0
259	20231206	161800	1610415536	1989	1989	1989	1989	0
260	20231206	161700	1610415536	1989	1989	1989	1989	0
261	20231206	161600	1610415536	1989	1989	1989	1989	0
262	20231206	161500	1610415536	1989	1989	1989	1989	0
263	20231206	161400	1610415536	1989	1989	1989	1989	0
264	20231206	161300	1610415536	1989	1989	1989	1989	0
265	20231206	161200	1610415536	1989	1989	1989	1989	0
266	20231206	161100	1610415536	1989	1989	1989	1989	0
267	20231206	161000	1610415536	1989	1989	1989	1989	0
268	20231206	160900	1610415536	1989	1989	1989	1989	0
269	20231206	160800	1610415536	1989	1989	1989	1989	0
270	20231206	160700	1610415536	1989	1989	1989	1989	0
271	20231206	160600	1610415536	1989	1989	1989	1989	0
272	20231206	160500	1610415536	1989	1989	1989	1989	6130
273	20231206	160400	1610415536	1989	1989	1989	1989	0
274	20231206	160300	1610415536	1989	1989	1989	1989	0
275	20231206	160200	1610415536	1989	1989	1989	1989	0
276	20231206	160100	1610415536	1989	1989	1989	1989	0
277	20231206	160000	1610415536	1989	1989	1989	1989	0
278	20231206	155900	1610415536	1989	1989	1989	1989	0
279	20231206	155800	1610415536	1989	1989	1989	1989	0
280	20231206	155700	1610415536	1989	1989	1989	1989	0
281	20231206	155600	1610415536	1989	1989	1989	1989	0
282	20231206	155500	1610415536	1989	1989	1989	1989	0
283	20231206	155400	1610415536	1989	1989	1989	1989	0
284	20231206	155300	1610415536	1989	1989	1989	1989	0
285	20231206	155200	1610415536	1989	1989	1989	1989	0
286	20231206	155100	1610415536	1989	1989	1989	1989	0
287	20231206	155000	1610415536	1989	1989	1989	1989	0
288	20231206	154900	1610415536	1989	1989	1989	1989	0
289	20231206	154800	1610415536	1989	1989	1989	1989	0
290	20231206	154700	1610415536	1989	1989	1989	1989	0
291	20231206	154600	1610415536	1989	1989	1989	1989	0
292	20231206	154500	1610415536	1989	1989	1989	1989	0
293	20231206	154400	1610415536	1989	1989	1989	1989	0
294	20231206	154300	1610415536	1989	1989	1989	1989	0
295	20231206	154200	1610415536	1989	1989	1989	1989	0
296	20231206	154100	1610415536	1989	1989	1989	1989	0
297	20231206	154000	1610415536	1989	1989	1989	1989	0
298	20231206	153900	1610415536	1989	1989	1989	1989	0
299	20231206	153800	1610415536	1989	1989	1989	1989	0
300	20231206	153700	1610415536	1989	1989	1989	1989	0
301	20231206	153600	1610415536	1989	1989	1989	1989	0
302	20231206	153500	1610415536	1989	1989	1989	1989	6130
303	20231206	153400	1610415536	1989	1989	1989	1989	0
304	20231206	153300	1610415536	1989	1989	1989	1989	0
305	20231206	153200	1610415536	1989	1989	1989	1989	0
306	20231206	153100	1610415536	1989	1989	1989	1989	0
307	20231206	153000	1610415536	1989	1989	1989	1989	6130
308	20231206	152900	1598222966	1989	1989	1989	1989	0
309	20231206	152800	1598222966	1989	1989	1989	1989	0
310	20231206	152700	1598222966	1989	1989	1989	1989	0
311	20231206	152600	1598222966	1989	1989	1989	1989	0
312	20231206	152500	1598222966	1989	1989	1989	1989	0
313	20231206	152400	1598222966	1989	1989	1989	1989	0
314	20231206	152300	1598222966	1989	1989	1989	1989	0
315	20231206	152200	1598222966	1989	1989	1989	1989	0
316	20231206	152100	1598222966	1989	1989	1989	1989	0
317	20231206	152000	1598222966	1989	1989	1989	1989	0
318	20231206	151900	1598222966	1989	1989	1989	1983	674
319	20231206	151800	1596885380	1991	1991	1991	1982	1102
320	20231206	151700	1594700133	1990	1990	1990	1990	605
321	20231206	151600	1593496183	1990	1990	1990	1989	102
322	20231206	151500	1593293303	1991	1991	1991	1991	1
323	20231206	151400	1593291312	1991	1991	1991	1991	1
324	20231206	151300	1593289321	1987	1991	1991	1987	291
325	20231206	151200	1592710854	1988	1990	1991	1988	1286
326	20231206	151100	1590151832	1990	1986	1992	1986	400
327	20231206	151000	1589355774	1992	1990	1992	1990	534
328	20231206	150900	1588293100	1993	1993	1993	1990	1080
329	20231206	150800	1586140861	1993	1992	1993	1992	490
330	20231206	150700	1585164760	1992	1990	1992	1990	617
331	20231206	150600	1583936852	1990	1982	1990	1981	2032
332	20231206	150500	1579907239	1981	1981	1981	1981	1000
333	20231206	150400	1577926239	1981	1981	1981	1981	82
334	20231206	150300	1577763797	1981	1989	1990	1980	566
335	20231206	150200	1576642804	1990	1985	1990	1978	110
336	20231206	150100	1576424868	1990	1991	1991	1990	670
337	20231206	150000	1575091540	1992	1993	1993	1992	186
338	20231206	145900	1574720855	1993	1990	1995	1990	2065
339	20231206	145800	1570611236	1990	1976	1990	1976	7208
340	20231206	145700	1556313443	1977	1976	1977	1976	101
341	20231206	145600	1556113866	1977	1977	1977	1977	322
342	20231206	145500	1555477272	1980	1977	1980	1977	181
343	20231206	145400	1555119429	1977	1976	1977	1976	31
344	20231206	145300	1555058172	1977	1977	1977	1977	232
345	20231206	145200	1554599508	1976	1978	1978	1976	719
346	20231206	145100	1553177628	1980	1980	1980	1980	65
347	20231206	145000	1553048928	1984	1980	1984	1980	36
348	20231206	144900	1552977644	1980	1980	1984	1978	1016
349	20231206	144800	1550965972	1980	1985	1985	1980	505
350	20231206	144700	1549964068	1985	1984	1985	1984	76
351	20231206	144600	1549813268	1984	1979	1984	1979	5996
352	20231206	144500	1537942423	1979	1978	1979	1978	204
353	20231206	144400	1537538811	1978	1978	1978	1978	162
354	20231206	144300	1537218375	1978	1976	1978	1976	867
355	20231206	144200	1535505164	1976	1975	1976	1975	3061
356	20231206	144100	1529459128	1975	1976	1976	1975	542
357	20231206	144000	1528388336	1976	1978	1978	1976	773
358	20231206	143900	1526860788	1979	1976	1979	1976	577
359	20231206	143800	1525720633	1975	1976	1976	1975	284
360	20231206	143700	1525159504	1975	1973	1975	1973	771
361	20231206	143600	1523636800	1974	1974	1974	1972	92
362	20231206	143500	1523455282	1975	1974	1975	1974	1531
363	20231206	143400	1520431823	1975	1975	1975	1975	91
364	20231206	143300	1520252098	1975	1973	1975	1972	946
365	20231206	143200	1518386046	1972	1972	1972	1972	694
366	20231206	143100	1517017478	1972	1972	1972	1972	2
367	20231206	143000	1517013534	1971	1971	1971	1971	789
368	20231206	142900	1515458415	1971	1971	1971	1971	37
369	20231206	142800	1515385488	1972	1972	1972	1972	1544
370	20231206	142700	1512340720	1972	1973	1974	1972	191
371	20231206	142600	1511963877	1974	1974	1975	1974	1151
372	20231206	142500	1509691783	1974	1969	1974	1969	12065
373	20231206	142400	1485911545	1970	1970	1970	1970	1500
374	20231206	142300	1482956545	1970	1971	1971	1969	60
375	20231206	142200	1482838345	1971	1971	1971	1971	0
376	20231206	142100	1482838345	1971	1969	1973	1969	34
377	20231206	142000	1482771295	1957	1974	1974	1957	1048
378	20231206	141900	1480713834	1975	1975	1975	1975	0
379	20231206	141800	1480713834	1975	1960	1975	1960	16892
380	20231206	141700	1447584486	1960	1960	1960	1960	10
381	20231206	141600	1447564886	1960	1960	1960	1960	304
382	20231206	141500	1446969046	1961	1960	1961	1960	38
383	20231206	141400	1446894563	1960	1960	1960	1960	10
384	20231206	141300	1446874963	1960	1960	1960	1960	20
385	20231206	141200	1446835763	1960	1960	1960	1960	0
386	20231206	141100	1446835763	1960	1960	1960	1960	882
387	20231206	141000	1445107043	1960	1962	1963	1960	1300
388	20231206	140900	1442558328	1960	1963	1963	1960	70
389	20231206	140800	1442421119	1961	1960	1961	1955	1505
390	20231206	140700	1439471117	1960	1960	1960	1960	499
391	20231206	140600	1438493077	1961	1961	1961	1961	0
392	20231206	140500	1438493077	1961	1961	1961	1961	0
393	20231206	140400	1438493077	1961	1961	1961	1961	16
394	20231206	140300	1438461701	1961	1961	1961	1961	55
395	20231206	140200	1438353846	1961	1961	1961	1961	0
396	20231206	140100	1438353846	1961	1961	1961	1961	0
397	20231206	140000	1438353846	1961	1959	1961	1958	61
398	20231206	135900	1438234372	1961	1961	1961	1961	12
399	20231206	135800	1438210840	1958	1958	1958	1958	0
400	20231206	135700	1438210840	1958	1960	1963	1958	200
401	20231206	135600	1437819073	1958	1958	1958	1958	51
402	20231206	135500	1437719215	1958	1953	1958	1953	67
403	20231206	135400	1437588034	1952	1958	1958	1952	21
404	20231206	135300	1437546972	1958	1958	1958	1958	874
405	20231206	135200	1435835680	1962	1963	1963	1958	17
406	20231206	135100	1435802330	1963	1958	1965	1958	4786
407	20231206	135000	1426422631	1958	1955	1959	1955	2119
408	20231206	134900	1422275975	1955	1953	1955	1953	484
409	20231206	134800	1421330282	1952	1946	1952	1946	4734
410	20231206	134700	1412105282	1946	1945	1946	1945	266
411	20231206	134600	1411587712	1945	1945	1945	1945	18
412	20231206	134500	1411552702	1945	1945	1945	1945	1
413	20231206	134400	1411550757	1945	1945	1945	1945	8
414	20231206	134300	1411535197	1945	1940	1945	1940	551
415	20231206	134200	1410465807	1945	1946	1946	1945	501
416	20231206	134100	1409491361	1945	1945	1945	1945	48
417	20231206	134000	1409398001	1945	1945	1945	1945	0
418	20231206	133900	1409398001	1945	1945	1945	1945	122
419	20231206	133800	1409160711	1944	1944	1944	1944	10
420	20231206	133700	1409141271	1945	1946	1946	1945	1045
421	20231206	133600	1407108206	1945	1938	1945	1938	4839
422	20231206	133500	1397711806	1938	1936	1938	1935	1410
423	20231206	133400	1394981412	1938	1938	1938	1938	62
424	20231206	133300	1394861256	1938	1935	1939	1935	206
425	20231206	133200	1394462627	1935	1935	1935	1935	83
426	20231206	133100	1394302022	1935	1935	1935	1935	600
427	20231206	133000	1393141022	1940	1940	1940	1940	1
428	20231206	132900	1393139082	1934	1934	1934	1934	0
429	20231206	132800	1393139082	1934	1937	1940	1934	1461
430	20231206	132700	1390310088	1941	1941	1941	1941	100
431	20231206	132600	1390115988	1941	1941	1941	1941	503
432	20231206	132500	1389139665	1941	1941	1941	1941	2
433	20231206	132400	1389135783	1941	1941	1941	1941	18
434	20231206	132300	1389100845	1941	1939	1941	1939	2000
435	20231206	132200	1385219568	1939	1938	1939	1938	20
436	20231206	132100	1385180798	1939	1939	1939	1939	11
437	20231206	132000	1385159469	1933	1933	1933	1933	0
438	20231206	131900	1385159469	1933	1938	1938	1933	550
439	20231206	131800	1384095934	1939	1939	1939	1939	114
440	20231206	131700	1383874888	1939	1939	1939	1939	28
441	20231206	131600	1383820596	1940	1940	1940	1940	15
442	20231206	131500	1383791496	1940	1940	1940	1940	68
443	20231206	131400	1383659576	1934	1934	1934	1934	0
444	20231206	131300	1383659576	1934	1934	1934	1934	100
445	20231206	131200	1383466176	1934	1938	1938	1934	1746
446	20231206	131100	1380087991	1937	1940	1940	1937	475
447	20231206	131000	1379167541	1940	1940	1940	1940	0
448	20231206	130900	1379167541	1940	1940	1940	1940	20
449	20231206	130800	1379128741	1940	1940	1940	1940	0
450	20231206	130700	1379128741	1940	1939	1940	1939	21
451	20231206	130600	1379088011	1939	1939	1940	1939	30
452	20231206	130500	1379029831	1940	1940	1940	1940	203
453	20231206	130400	1378636011	1940	1940	1940	1940	0
454	20231206	130300	1378636011	1940	1940	1940	1940	0
455	20231206	130200	1378636011	1940	1940	1940	1940	0
456	20231206	130100	1378636011	1940	1940	1940	1940	561
457	20231206	130000	1377547671	1940	1940	1940	1940	430
458	20231206	125900	1376713471	1936	1939	1939	1936	534
459	20231206	125800	1375679263	1939	1940	1940	1939	664
460	20231206	125700	1374391475	1940	1941	1941	1940	112
461	20231206	125600	1374174185	1941	1940	1941	1940	1010
462	20231206	125500	1372214775	1941	1940	1941	1940	381
463	20231206	125400	1371475634	1940	1940	1940	1940	31
464	20231206	125300	1371415494	1940	1940	1940	1940	0
465	20231206	125200	1371415494	1940	1940	1940	1940	105
466	20231206	125100	1371211794	1941	1941	1941	1941	0
467	20231206	125000	1371211794	1941	1941	1941	1941	1
468	20231206	124900	1371209853	1941	1941	1941	1941	0
469	20231206	124800	1371209853	1941	1936	1941	1936	701
470	20231206	124700	1369852576	1937	1937	1937	1937	0
471	20231206	124600	1369852576	1937	1937	1937	1937	12
472	20231206	124500	1369829332	1938	1938	1938	1938	0
473	20231206	124400	1369829332	1938	1938	1938	1938	0
474	20231206	124300	1369829332	1938	1938	1938	1938	20
475	20231206	124200	1369790572	1938	1938	1938	1938	0
476	20231206	124100	1369790572	1938	1938	1938	1938	0
477	20231206	124000	1369790572	1938	1938	1938	1938	0
478	20231206	123900	1369790572	1938	1938	1938	1938	0
479	20231206	123800	1369790572	1938	1938	1938	1938	100
480	20231206	123700	1369596772	1934	1938	1938	1934	39
481	20231206	123600	1369521291	1941	1941	1941	1941	1
482	20231206	123500	1369519350	1938	1941	1941	1938	163
483	20231206	123400	1369203417	1941	1941	1941	1941	1
484	20231206	123300	1369201476	1940	1940	1940	1940	300
485	20231206	123200	1368619476	1942	1942	1942	1942	0
486	20231206	123100	1368619476	1942	1942	1942	1942	0
487	20231206	123000	1368619476	1942	1943	1943	1942	167
488	20231206	122900	1368295102	1942	1942	1942	1942	0
489	20231206	122800	1368295102	1942	1942	1946	1942	1184
490	20231206	122700	1365993913	1945	1943	1945	1943	1237
491	20231206	122600	1363590060	1943	1941	1943	1941	1820
492	20231206	122500	1360056793	1940	1940	1941	1940	177
493	20231206	122400	1359713412	1940	1940	1940	1940	56
494	20231206	122300	1359604772	1938	1938	1938	1938	20
495	20231206	122200	1359566012	1933	1933	1933	1933	0
496	20231206	122100	1359566012	1933	1933	1933	1933	100
497	20231206	122000	1359372712	1932	1932	1932	1932	0
498	20231206	121900	1359372712	1932	1932	1932	1932	0
499	20231206	121800	1359372712	1932	1937	1937	1932	1818
500	20231206	121700	1355854669	1938	1938	1938	1938	0
501	20231206	121600	1355854669	1938	1938	1938	1938	344
502	20231206	121500	1355187997	1941	1941	1941	1941	2
503	20231206	121400	1355184115	1941	1941	1941	1941	3
504	20231206	121300	1355178292	1936	1937	1937	1936	258
505	20231206	121200	1354678799	1937	1937	1937	1937	10
506	20231206	121100	1354659429	1938	1942	1942	1938	575
507	20231206	121000	1353544195	1942	1942	1942	1942	652
508	20231206	120900	1352278011	1942	1942	1942	1942	5
509	20231206	120800	1352268301	1942	1942	1942	1942	433
510	20231206	120700	1351427415	1942	1941	1942	1941	676
511	20231206	120600	1350115294	1941	1941	1941	1941	88
512	20231206	120500	1349944486	1942	1942	1942	1942	0
513	20231206	120400	1349944486	1942	1942	1942	1942	2
514	20231206	120300	1349940602	1937	1938	1938	1937	86
515	20231206	120200	1349774009	1942	1942	1942	1942	0
516	20231206	120100	1349774009	1942	1938	1942	1937	302
517	20231206	120000	1349188723	1938	1938	1938	1938	170
518	20231206	115900	1348859263	1938	1939	1939	1937	1942
519	20231206	115800	1345094372	1939	1940	1940	1939	628
520	20231206	115700	1343876672	1939	1939	1939	1939	10
521	20231206	115600	1343857282	1940	1940	1940	1940	87
522	20231206	115500	1343688502	1940	1940	1940	1939	406
523	20231206	115400	1342901086	1939	1940	1941	1939	1156
524	20231206	115300	1340658856	1942	1942	1942	1942	107
525	20231206	115200	1340451062	1942	1942	1942	1940	25
526	20231206	115100	1340402548	1939	1939	1939	1939	938
527	20231206	115000	1338583766	1939	1937	1939	1937	2722
528	20231206	114900	1333308314	1937	1937	1937	1937	413
529	20231206	114800	1332508333	1937	1937	1937	1937	0
530	20231206	114700	1332508333	1937	1937	1937	1937	74
531	20231206	114600	1332364995	1937	1937	1937	1937	5
532	20231206	114500	1332355310	1937	1937	1937	1937	6
533	20231206	114400	1332343688	1937	1937	1937	1937	46
534	20231206	114300	1332254586	1937	1937	1937	1937	90
535	20231206	114200	1332080256	1937	1937	1937	1937	31
536	20231206	114100	1332020209	1929	1929	1931	1929	1625
537	20231206	114000	1328885288	1931	1931	1931	1930	2903
538	20231206	113900	1323279729	1932	1932	1932	1932	250
539	20231206	113800	1322796729	1932	1937	1938	1932	163
540	20231206	113700	1322481231	1938	1938	1938	1938	0
541	20231206	113600	1322481231	1938	1938	1938	1938	0
542	20231206	113500	1322481231	1938	1938	1938	1938	1
543	20231206	113400	1322479293	1932	1932	1932	1932	98
544	20231206	113300	1322289957	1932	1932	1932	1932	102
545	20231206	113200	1322092893	1932	1933	1933	1931	1230
546	20231206	113100	1319716654	1933	1937	1937	1932	2475
547	20231206	113000	1314932537	1939	1939	1939	1939	41
548	20231206	112900	1314853038	1940	1940	1940	1940	1050
549	20231206	112800	1312816038	1940	1942	1942	1940	631
550	20231206	112700	1311591024	1942	1942	1942	1942	42
551	20231206	112600	1311509460	1942	1942	1943	1942	652
552	20231206	112500	1310242973	1943	1943	1943	1942	59
553	20231206	112400	1310128376	1943	1942	1943	1942	495
554	20231206	112300	1309167044	1941	1940	1941	1940	1024
555	20231206	112200	1307180474	1940	1938	1941	1938	2103
556	20231206	112100	1303100322	1938	1940	1940	1938	315
557	20231206	112000	1302489648	1938	1938	1938	1938	41
558	20231206	111900	1302410190	1938	1937	1938	1937	766
559	20231206	111800	1300925882	1939	1939	1939	1939	0
560	20231206	111700	1300925882	1939	1939	1939	1939	1020
561	20231206	111600	1298948102	1939	1927	1939	1927	1517
562	20231206	111500	1296022357	1927	1927	1927	1926	554
563	20231206	111400	1294955298	1927	1929	1929	1927	1210
564	20231206	111300	1292623293	1929	1930	1930	1929	134
565	20231206	111200	1292364800	1930	1930	1930	1930	106
566	20231206	111100	1292160220	1929	1932	1932	1929	509
567	20231206	111000	1291178003	1932	1930	1932	1929	206
568	20231206	110900	1290780463	1929	1932	1932	1929	5520
569	20231206	110800	1280127577	1942	1936	1943	1932	944
570	20231206	110700	1278296489	1936	1936	1936	1936	1
571	20231206	110600	1278294553	1931	1931	1931	1931	500
572	20231206	110500	1277329053	1936	1936	1936	1936	1
573	20231206	110400	1277327117	1937	1931	1937	1930	993
574	20231206	110300	1275410618	1930	1930	1930	1929	1471
575	20231206	110200	1272571629	1931	1933	1933	1931	1529
576	20231206	110100	1269618177	1933	1938	1938	1933	1419
577	20231206	110000	1266873597	1935	1940	1940	1935	4607
578	20231206	105900	1257951701	1940	1945	1945	1940	69
579	20231206	105800	1257817576	1945	1945	1945	1945	1
580	20231206	105700	1257815631	1946	1946	1946	1946	3
581	20231206	105600	1257809793	1946	1946	1946	1946	592
582	20231206	105500	1256657761	1946	1946	1946	1946	187
583	20231206	105400	1256293859	1946	1945	1946	1945	51
584	20231206	105300	1256194642	1939	1945	1945	1939	262
585	20231206	105200	1255686618	1939	1944	1944	1939	567
586	20231206	105100	1254585305	1943	1943	1943	1943	299
587	20231206	105000	1254004348	1937	1936	1937	1936	3125
588	20231206	104900	1247952413	1936	1937	1937	1936	717
589	20231206	104800	1246564294	1937	1936	1937	1936	311
590	20231206	104700	1245961898	1937	1938	1938	1936	451
591	20231206	104600	1245088281	1937	1942	1942	1937	31
592	20231206	104500	1245028084	1942	1943	1943	1942	2
593	20231206	104400	1245024199	1942	1938	1942	1938	1669
594	20231206	104300	1241789477	1936	1937	1938	1936	180
595	20231206	104200	1241440885	1937	1937	1938	1937	432
596	20231206	104100	1240604100	1938	1940	1940	1938	55
597	20231206	104000	1240497508	1941	1943	1943	1941	289
598	20231206	103900	1239935984	1943	1943	1943	1943	0
599	20231206	103800	1239935984	1943	1943	1943	1943	0
600	20231206	103700	1239935984	1943	1943	1943	1943	2
601	20231206	103600	1239932098	1943	1941	1943	1940	4320
602	20231206	103500	1231550747	1942	1935	1942	1935	661
603	20231206	103400	1230268410	1940	1940	1940	1940	0
604	20231206	103300	1230268410	1940	1939	1940	1933	511
605	20231206	103200	1229280324	1935	1940	1940	1935	915
606	20231206	103100	1227509619	1940	1940	1940	1940	3
607	20231206	103000	1227503799	1943	1943	1943	1943	202
608	20231206	102900	1227111313	1944	1944	1944	1944	488
609	20231206	102800	1226162641	1944	1944	1944	1934	1062
610	20231206	102700	1224102568	1944	1936	1944	1936	1204
611	20231206	102600	1221770430	1945	1946	1946	1945	279
612	20231206	102500	1221227720	1949	1949	1949	1949	1
613	20231206	102400	1221225771	1945	1949	1949	1945	288
614	20231206	102300	1220665579	1950	1950	1950	1950	131
615	20231206	102200	1220410129	1950	1950	1951	1950	1254
616	20231206	102100	1217964157	1950	1949	1950	1945	425
617	20231206	102000	1217135482	1950	1938	1950	1938	7433
618	20231206	101900	1202653744	1940	1940	1940	1938	368
619	20231206	101800	1201939895	1941	1932	1941	1932	2555
620	20231206	101700	1196990514	1933	1932	1933	1932	6
621	20231206	101600	1196978921	1932	1932	1932	1932	24
622	20231206	101500	1196932553	1933	1931	1933	1929	1214
623	20231206	101400	1194589902	1930	1930	1933	1930	409
624	20231206	101300	1193800274	1930	1930	1930	1930	306
625	20231206	101200	1193209694	1929	1930	1930	1929	1888
626	20231206	101100	1189565914	1930	1921	1930	1921	11
627	20231206	101000	1189544774	1930	1921	1932	1917	3038
628	20231206	100900	1183711757	1921	1921	1921	1920	492
629	20231206	100800	1182766865	1921	1918	1921	1918	2114
630	20231206	100700	1178708499	1921	1929	1929	1918	1044
631	20231206	100600	1176697758	1928	1933	1933	1928	524
632	20231206	100500	1175685834	1933	1933	1933	1931	103
633	20231206	100400	1175486745	1930	1931	1932	1930	4000
634	20231206	100300	1167766461	1933	1933	1933	1933	385
635	20231206	100200	1167022256	1933	1935	1938	1931	1977
636	20231206	100100	1163202473	1935	1939	1940	1935	228
637	20231206	100000	1162760207	1940	1940	1940	1940	27
638	20231206	095900	1162707827	1943	1943	1943	1935	860
639	20231206	095800	1161037312	1943	1935	1950	1935	1548
640	20231206	095700	1158031951	1935	1935	1935	1935	21
641	20231206	095600	1157991316	1937	1936	1938	1936	16860
642	20231206	095500	1125339409	1936	1921	1936	1921	8398
643	20231206	095400	1109151583	1921	1916	1921	1916	1390
644	20231206	095300	1106482786	1916	1913	1916	1913	816
645	20231206	095200	1104920558	1913	1912	1913	1912	4551
646	20231206	095100	1096217064	1911	1907	1911	1907	470
647	20231206	095000	1095319918	1907	1906	1907	1906	877
648	20231206	094900	1093648354	1904	1903	1906	1903	8810
649	20231206	094800	1076875988	1903	1903	1903	1902	1669
650	20231206	094700	1073699953	1905	1902	1905	1902	2267
651	20231206	094600	1069383949	1902	1902	1902	1902	1108
652	20231206	094500	1067276533	1902	1902	1902	1900	58296
653	20231206	094400	956464124	1902	1902	1902	1901	856
654	20231206	094300	954836760	1902	1901	1902	1901	903
655	20231206	094200	953120114	1902	1901	1902	1900	2257
656	20231206	094100	948829478	1901	1900	1901	1900	7365
657	20231206	094000	934833789	1901	1904	1904	1900	37156
658	20231206	093900	864201551	1904	1905	1905	1903	3533
659	20231206	093800	857475069	1905	1905	1905	1905	1497
660	20231206	093700	854623284	1904	1906	1906	1904	6833
661	20231206	093600	841609776	1905	1905	1905	1905	3204
662	20231206	093500	835506156	1905	1905	1906	1904	885
663	20231206	093400	833820323	1904	1906	1906	1904	4717
664	20231206	093300	824834606	1906	1906	1907	1905	5981
665	20231206	093200	813437300	1906	1906	1907	1905	3719
666	20231206	093100	806349772	1907	1911	1911	1906	10638
667	20231206	093000	786059146	1908	1911	1911	1908	3281
668	20231206	092900	779795949	1911	1908	1911	1908	2099
669	20231206	092800	775786900	1908	1907	1910	1907	4858
670	20231206	092700	766520812	1907	1907	1908	1907	4195
671	20231206	092600	758518667	1907	1906	1908	1905	6542
672	20231206	092500	746048246	1906	1911	1911	1906	7899
673	20231206	092400	730976278	1911	1922	1922	1911	6067
674	20231206	092300	719365017	1922	1925	1925	1922	3020
675	20231206	092200	713553854	1925	1910	1925	1910	9922
676	20231206	092100	694472388	1910	1910	1915	1904	20548
677	20231206	092000	655253943	1910	1910	1918	1909	12487
678	20231206	091900	631403591	1910	1922	1924	1910	26635
679	20231206	091800	580308076	1922	1923	1925	1922	5570
680	20231206	091700	569592715	1923	1930	1930	1922	13648
681	20231206	091600	543334129	1928	1926	1936	1923	6665
682	20231206	091500	530498274	1936	1938	1939	1926	20340
683	20231206	091400	491192553	1938	1952	1952	1938	16913
684	20231206	091300	458300166	1952	1957	1957	1950	19247
685	20231206	091200	420750439	1957	1960	1960	1954	1914
686	20231206	091100	417002093	1960	1960	1962	1954	8662
687	20231206	091000	400040391	1960	1955	1962	1951	29601
688	20231206	090900	342224269	1955	1951	1962	1951	2502
689	20231206	090800	337335532	1951	1955	1956	1951	25539
690	20231206	090700	287456933	1955	1965	1965	1953	22260
691	20231206	090600	243897263	1965	1976	1976	1960	8077
692	20231206	090500	227999984	1976	1983	1983	1970	26043
693	20231206	090400	176504462	1983	1982	1983	1982	3728
694	20231206	090300	169114020	1985	1984	1985	1981	12145
695	20231206	090200	145033135	1981	1996	1996	1981	20655
696	20231206	090100	103904389	1996	2005	2005	1995	19630
697	20231206	090000	64675715	2010	2010	2025	2010	17803