KissMeData/214610/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	203400	681728999	1912	1912	1912	1912	11365
3	20231207	203300	681728999	1912	1912	1912	1912	0
4	20231207	203200	681728999	1912	1912	1912	1912	0
5	20231207	203100	681728999	1912	1912	1912	1912	0
6	20231207	203000	681728999	1912	1912	1912	1912	0
7	20231207	202900	681728999	1912	1912	1912	1912	0
8	20231207	202800	681728999	1912	1912	1912	1912	0
9	20231207	202700	681728999	1912	1912	1912	1912	0
10	20231207	202600	681728999	1912	1912	1912	1912	0
11	20231207	202500	681728999	1912	1912	1912	1912	0
12	20231207	202400	681728999	1912	1912	1912	1912	0
13	20231207	202300	681728999	1912	1912	1912	1912	0
14	20231207	202200	681728999	1912	1912	1912	1912	0
15	20231207	202100	681728999	1912	1912	1912	1912	0
16	20231207	202000	681728999	1912	1912	1912	1912	0
17	20231207	201900	681728999	1912	1912	1912	1912	0
18	20231207	201800	681728999	1912	1912	1912	1912	0
19	20231207	201700	681728999	1912	1912	1912	1912	0
20	20231207	201600	681728999	1912	1912	1912	1912	0
21	20231207	201500	681728999	1912	1912	1912	1912	0
22	20231207	201400	681728999	1912	1912	1912	1912	0
23	20231207	201300	681728999	1912	1912	1912	1912	0
24	20231207	201200	681728999	1912	1912	1912	1912	0
25	20231207	201100	681728999	1912	1912	1912	1912	0
26	20231207	201000	681728999	1912	1912	1912	1912	0
27	20231207	200900	681728999	1912	1912	1912	1912	0
28	20231207	200800	681728999	1912	1912	1912	1912	0
29	20231207	200700	681728999	1912	1912	1912	1912	0
30	20231207	200600	681728999	1912	1912	1912	1912	0
31	20231207	200500	681728999	1912	1912	1912	1912	0
32	20231207	200400	681728999	1912	1912	1912	1912	11365
33	20231207	200300	681728999	1912	1912	1912	1912	0
34	20231207	200200	681728999	1912	1912	1912	1912	0
35	20231207	200100	681728999	1912	1912	1912	1912	0
36	20231207	200000	681728999	1912	1912	1912	1912	0
37	20231207	195900	681728999	1912	1912	1912	1912	0
38	20231207	195800	681728999	1912	1912	1912	1912	0
39	20231207	195700	681728999	1912	1912	1912	1912	0
40	20231207	195600	681728999	1912	1912	1912	1912	0
41	20231207	195500	681728999	1912	1912	1912	1912	0
42	20231207	195400	681728999	1912	1912	1912	1912	0
43	20231207	195300	681728999	1912	1912	1912	1912	0
44	20231207	195200	681728999	1912	1912	1912	1912	0
45	20231207	195100	681728999	1912	1912	1912	1912	0
46	20231207	195000	681728999	1912	1912	1912	1912	0
47	20231207	194900	681728999	1912	1912	1912	1912	0
48	20231207	194800	681728999	1912	1912	1912	1912	0
49	20231207	194700	681728999	1912	1912	1912	1912	0
50	20231207	194600	681728999	1912	1912	1912	1912	0
51	20231207	194500	681728999	1912	1912	1912	1912	0
52	20231207	194400	681728999	1912	1912	1912	1912	0
53	20231207	194300	681728999	1912	1912	1912	1912	0
54	20231207	194200	681728999	1912	1912	1912	1912	0
55	20231207	194100	681728999	1912	1912	1912	1912	0
56	20231207	194000	681728999	1912	1912	1912	1912	0
57	20231207	193900	681728999	1912	1912	1912	1912	0
58	20231207	193800	681728999	1912	1912	1912	1912	0
59	20231207	193700	681728999	1912	1912	1912	1912	0
60	20231207	193600	681728999	1912	1912	1912	1912	0
61	20231207	193500	681728999	1912	1912	1912	1912	0
62	20231207	193400	681728999	1912	1912	1912	1912	11365
63	20231207	193300	681728999	1912	1912	1912	1912	0
64	20231207	193200	681728999	1912	1912	1912	1912	0
65	20231207	193100	681728999	1912	1912	1912	1912	0
66	20231207	193000	681728999	1912	1912	1912	1912	0
67	20231207	192900	681728999	1912	1912	1912	1912	0
68	20231207	192800	681728999	1912	1912	1912	1912	0
69	20231207	192700	681728999	1912	1912	1912	1912	0
70	20231207	192600	681728999	1912	1912	1912	1912	0
71	20231207	192500	681728999	1912	1912	1912	1912	0
72	20231207	192400	681728999	1912	1912	1912	1912	0
73	20231207	192300	681728999	1912	1912	1912	1912	0
74	20231207	192200	681728999	1912	1912	1912	1912	0
75	20231207	192100	681728999	1912	1912	1912	1912	0
76	20231207	192000	681728999	1912	1912	1912	1912	0
77	20231207	191900	681728999	1912	1912	1912	1912	0
78	20231207	191800	681728999	1912	1912	1912	1912	0
79	20231207	191700	681728999	1912	1912	1912	1912	0
80	20231207	191600	681728999	1912	1912	1912	1912	0
81	20231207	191500	681728999	1912	1912	1912	1912	0
82	20231207	191400	681728999	1912	1912	1912	1912	0
83	20231207	191300	681728999	1912	1912	1912	1912	0
84	20231207	191200	681728999	1912	1912	1912	1912	0
85	20231207	191100	681728999	1912	1912	1912	1912	0
86	20231207	191000	681728999	1912	1912	1912	1912	0
87	20231207	190900	681728999	1912	1912	1912	1912	0
88	20231207	190800	681728999	1912	1912	1912	1912	0
89	20231207	190700	681728999	1912	1912	1912	1912	0
90	20231207	190600	681728999	1912	1912	1912	1912	0
91	20231207	190500	681728999	1912	1912	1912	1912	0
92	20231207	190400	681728999	1912	1912	1912	1912	11365
93	20231207	190300	681728999	1912	1912	1912	1912	0
94	20231207	190200	681728999	1912	1912	1912	1912	0
95	20231207	190100	681728999	1912	1912	1912	1912	0
96	20231207	190000	681728999	1912	1912	1912	1912	0
97	20231207	185900	681728999	1912	1912	1912	1912	0
98	20231207	185800	681728999	1912	1912	1912	1912	0
99	20231207	185700	681728999	1912	1912	1912	1912	0
100	20231207	185600	681728999	1912	1912	1912	1912	0
101	20231207	185500	681728999	1912	1912	1912	1912	0
102	20231207	185400	681728999	1912	1912	1912	1912	0
103	20231207	185300	681728999	1912	1912	1912	1912	0
104	20231207	185200	681728999	1912	1912	1912	1912	0
105	20231207	185100	681728999	1912	1912	1912	1912	0
106	20231207	185000	681728999	1912	1912	1912	1912	0
107	20231207	184900	681728999	1912	1912	1912	1912	0
108	20231207	184800	681728999	1912	1912	1912	1912	0
109	20231207	184700	681728999	1912	1912	1912	1912	0
110	20231207	184600	681728999	1912	1912	1912	1912	0
111	20231207	184500	681728999	1912	1912	1912	1912	0
112	20231207	184400	681728999	1912	1912	1912	1912	0
113	20231207	184300	681728999	1912	1912	1912	1912	0
114	20231207	184200	681728999	1912	1912	1912	1912	0
115	20231207	184100	681728999	1912	1912	1912	1912	0
116	20231207	184000	681728999	1912	1912	1912	1912	0
117	20231207	183900	681728999	1912	1912	1912	1912	0
118	20231207	183800	681728999	1912	1912	1912	1912	0
119	20231207	183700	681728999	1912	1912	1912	1912	0
120	20231207	183600	681728999	1912	1912	1912	1912	0
121	20231207	183500	681728999	1912	1912	1912	1912	0
122	20231207	183400	681728999	1912	1912	1912	1912	11365
123	20231207	183300	681728999	1912	1912	1912	1912	0
124	20231207	183200	681728999	1912	1912	1912	1912	0
125	20231207	183100	681728999	1912	1912	1912	1912	0
126	20231207	183000	681728999	1912	1912	1912	1912	0
127	20231207	182900	681728999	1912	1912	1912	1912	0
128	20231207	182800	681728999	1912	1912	1912	1912	0
129	20231207	182700	681728999	1912	1912	1912	1912	0
130	20231207	182600	681728999	1912	1912	1912	1912	0
131	20231207	182500	681728999	1912	1912	1912	1912	0
132	20231207	182400	681728999	1912	1912	1912	1912	0
133	20231207	182300	681728999	1912	1912	1912	1912	0
134	20231207	182200	681728999	1912	1912	1912	1912	0
135	20231207	182100	681728999	1912	1912	1912	1912	0
136	20231207	182000	681728999	1912	1912	1912	1912	0
137	20231207	181900	681728999	1912	1912	1912	1912	0
138	20231207	181800	681728999	1912	1912	1912	1912	0
139	20231207	181700	681728999	1912	1912	1912	1912	0
140	20231207	181600	681728999	1912	1912	1912	1912	0
141	20231207	181500	681728999	1912	1912	1912	1912	0
142	20231207	181400	681728999	1912	1912	1912	1912	0
143	20231207	181300	681728999	1912	1912	1912	1912	0
144	20231207	181200	681728999	1912	1912	1912	1912	0
145	20231207	181100	681728999	1912	1912	1912	1912	0
146	20231207	181000	681728999	1912	1912	1912	1912	0
147	20231207	180900	681728999	1912	1912	1912	1912	0
148	20231207	180800	681728999	1912	1912	1912	1912	0
149	20231207	180700	681728999	1912	1912	1912	1912	0
150	20231207	180600	681728999	1912	1912	1912	1912	0
151	20231207	180500	681728999	1912	1912	1912	1912	0
152	20231207	180400	681728999	1912	1912	1912	1912	11365
153	20231207	180300	681728999	1912	1912	1912	1912	0
154	20231207	180200	681728999	1912	1912	1912	1912	0
155	20231207	180100	681728999	1912	1912	1912	1912	0
156	20231207	180000	681728999	1912	1912	1912	1912	0
157	20231207	175900	681728999	1912	1912	1912	1912	0
158	20231207	175800	681728999	1912	1912	1912	1912	0
159	20231207	175700	681728999	1912	1912	1912	1912	0
160	20231207	175600	681728999	1912	1912	1912	1912	0
161	20231207	175500	681728999	1912	1912	1912	1912	0
162	20231207	175400	681728999	1912	1912	1912	1912	0
163	20231207	175300	681728999	1912	1912	1912	1912	0
164	20231207	175200	681728999	1912	1912	1912	1912	0
165	20231207	175100	681728999	1912	1912	1912	1912	0
166	20231207	175000	681728999	1912	1912	1912	1912	0
167	20231207	174900	681728999	1912	1912	1912	1912	0
168	20231207	174800	681728999	1912	1912	1912	1912	0
169	20231207	174700	681728999	1912	1912	1912	1912	0
170	20231207	174600	681728999	1912	1912	1912	1912	0
171	20231207	174500	681728999	1912	1912	1912	1912	0
172	20231207	174400	681728999	1912	1912	1912	1912	0
173	20231207	174300	681728999	1912	1912	1912	1912	0
174	20231207	174200	681728999	1912	1912	1912	1912	0
175	20231207	174100	681728999	1912	1912	1912	1912	0
176	20231207	174000	681728999	1912	1912	1912	1912	0
177	20231207	173900	681728999	1912	1912	1912	1912	0
178	20231207	173800	681728999	1912	1912	1912	1912	0
179	20231207	173700	681728999	1912	1912	1912	1912	0
180	20231207	173600	681728999	1912	1912	1912	1912	0
181	20231207	173500	681728999	1912	1912	1912	1912	0
182	20231207	173400	681728999	1912	1912	1912	1912	11365
183	20231207	173300	681728999	1912	1912	1912	1912	0
184	20231207	173200	681728999	1912	1912	1912	1912	0
185	20231207	173100	681728999	1912	1912	1912	1912	0
186	20231207	173000	681728999	1912	1912	1912	1912	0
187	20231207	172900	681728999	1912	1912	1912	1912	0
188	20231207	172800	681728999	1912	1912	1912	1912	0
189	20231207	172700	681728999	1912	1912	1912	1912	0
190	20231207	172600	681728999	1912	1912	1912	1912	0
191	20231207	172500	681728999	1912	1912	1912	1912	0
192	20231207	172400	681728999	1912	1912	1912	1912	0
193	20231207	172300	681728999	1912	1912	1912	1912	0
194	20231207	172200	681728999	1912	1912	1912	1912	0
195	20231207	172100	681728999	1912	1912	1912	1912	0
196	20231207	172000	681728999	1912	1912	1912	1912	0
197	20231207	171900	681728999	1912	1912	1912	1912	0
198	20231207	171800	681728999	1912	1912	1912	1912	0
199	20231207	171700	681728999	1912	1912	1912	1912	0
200	20231207	171600	681728999	1912	1912	1912	1912	0
201	20231207	171500	681728999	1912	1912	1912	1912	0
202	20231207	171400	681728999	1912	1912	1912	1912	0
203	20231207	171300	681728999	1912	1912	1912	1912	0
204	20231207	171200	681728999	1912	1912	1912	1912	0
205	20231207	171100	681728999	1912	1912	1912	1912	0
206	20231207	171000	681728999	1912	1912	1912	1912	0
207	20231207	170900	681728999	1912	1912	1912	1912	0
208	20231207	170800	681728999	1912	1912	1912	1912	0
209	20231207	170700	681728999	1912	1912	1912	1912	0
210	20231207	170600	681728999	1912	1912	1912	1912	0
211	20231207	170500	681728999	1912	1912	1912	1912	0
212	20231207	170400	681728999	1912	1912	1912	1912	11365
213	20231207	170300	681728999	1912	1912	1912	1912	0
214	20231207	170200	681728999	1912	1912	1912	1912	0
215	20231207	170100	681728999	1912	1912	1912	1912	0
216	20231207	170000	681728999	1912	1912	1912	1912	0
217	20231207	165900	681728999	1912	1912	1912	1912	0
218	20231207	165800	681728999	1912	1912	1912	1912	0
219	20231207	165700	681728999	1912	1912	1912	1912	0
220	20231207	165600	681728999	1912	1912	1912	1912	0
221	20231207	165500	681728999	1912	1912	1912	1912	0
222	20231207	165400	681728999	1912	1912	1912	1912	0
223	20231207	165300	681728999	1912	1912	1912	1912	0
224	20231207	165200	681728999	1912	1912	1912	1912	0
225	20231207	165100	681728999	1912	1912	1912	1912	0
226	20231207	165000	681728999	1912	1912	1912	1912	0
227	20231207	164900	681728999	1912	1912	1912	1912	0
228	20231207	164800	681728999	1912	1912	1912	1912	0
229	20231207	164700	681728999	1912	1912	1912	1912	0
230	20231207	164600	681728999	1912	1912	1912	1912	0
231	20231207	164500	681728999	1912	1912	1912	1912	0
232	20231207	164400	681728999	1912	1912	1912	1912	0
233	20231207	164300	681728999	1912	1912	1912	1912	0
234	20231207	164200	681728999	1912	1912	1912	1912	0
235	20231207	164100	681728999	1912	1912	1912	1912	0
236	20231207	164000	681728999	1912	1912	1912	1912	0
237	20231207	163900	681728999	1912	1912	1912	1912	0
238	20231207	163800	681728999	1912	1912	1912	1912	0
239	20231207	163700	681728999	1912	1912	1912	1912	0
240	20231207	163600	681728999	1912	1912	1912	1912	0
241	20231207	163500	681728999	1912	1912	1912	1912	0
242	20231207	163400	681728999	1912	1912	1912	1912	11365
243	20231207	163300	681728999	1912	1912	1912	1912	0
244	20231207	163200	681728999	1912	1912	1912	1912	0
245	20231207	163100	681728999	1912	1912	1912	1912	0
246	20231207	163000	681728999	1912	1912	1912	1912	0
247	20231207	162900	681728999	1912	1912	1912	1912	0
248	20231207	162800	681728999	1912	1912	1912	1912	0
249	20231207	162700	681728999	1912	1912	1912	1912	0
250	20231207	162600	681728999	1912	1912	1912	1912	0
251	20231207	162500	681728999	1912	1912	1912	1912	0
252	20231207	162400	681728999	1912	1912	1912	1912	0
253	20231207	162300	681728999	1912	1912	1912	1912	0
254	20231207	162200	681728999	1912	1912	1912	1912	0
255	20231207	162100	681728999	1912	1912	1912	1912	0
256	20231207	162000	681728999	1912	1912	1912	1912	0
257	20231207	161900	681728999	1912	1912	1912	1912	0
258	20231207	161800	681728999	1912	1912	1912	1912	0
259	20231207	161700	681728999	1912	1912	1912	1912	0
260	20231207	161600	681728999	1912	1912	1912	1912	0
261	20231207	161500	681728999	1912	1912	1912	1912	0
262	20231207	161400	681728999	1912	1912	1912	1912	0
263	20231207	161300	681728999	1912	1912	1912	1912	0
264	20231207	161200	681728999	1912	1912	1912	1912	0
265	20231207	161100	681728999	1912	1912	1912	1912	0
266	20231207	161000	681728999	1912	1912	1912	1912	0
267	20231207	160900	681728999	1912	1912	1912	1912	0
268	20231207	160800	681728999	1912	1912	1912	1912	0
269	20231207	160700	681728999	1912	1912	1912	1912	0
270	20231207	160600	681728999	1912	1912	1912	1912	0
271	20231207	160500	681728999	1912	1912	1912	1912	0
272	20231207	160400	681728999	1912	1912	1912	1912	11365
273	20231207	160300	681728999	1912	1912	1912	1912	0
274	20231207	160200	681728999	1912	1912	1912	1912	0
275	20231207	160100	681728999	1912	1912	1912	1912	0
276	20231207	160000	681728999	1912	1912	1912	1912	0
277	20231207	155900	681728999	1912	1912	1912	1912	0
278	20231207	155800	681728999	1912	1912	1912	1912	0
279	20231207	155700	681728999	1912	1912	1912	1912	0
280	20231207	155600	681728999	1912	1912	1912	1912	0
281	20231207	155500	681728999	1912	1912	1912	1912	0
282	20231207	155400	681728999	1912	1912	1912	1912	0
283	20231207	155300	681728999	1912	1912	1912	1912	0
284	20231207	155200	681728999	1912	1912	1912	1912	0
285	20231207	155100	681728999	1912	1912	1912	1912	0
286	20231207	155000	681728999	1912	1912	1912	1912	0
287	20231207	154900	681728999	1912	1912	1912	1912	0
288	20231207	154800	681728999	1912	1912	1912	1912	0
289	20231207	154700	681728999	1912	1912	1912	1912	0
290	20231207	154600	681728999	1912	1912	1912	1912	0
291	20231207	154500	681728999	1912	1912	1912	1912	0
292	20231207	154400	681728999	1912	1912	1912	1912	0
293	20231207	154300	681728999	1912	1912	1912	1912	0
294	20231207	154200	681728999	1912	1912	1912	1912	0
295	20231207	154100	681728999	1912	1912	1912	1912	0
296	20231207	154000	681728999	1912	1912	1912	1912	0
297	20231207	153900	681728999	1912	1912	1912	1912	0
298	20231207	153800	681728999	1912	1912	1912	1912	0
299	20231207	153700	681728999	1912	1912	1912	1912	0
300	20231207	153600	681728999	1912	1912	1912	1912	0
301	20231207	153500	681728999	1912	1912	1912	1912	0
302	20231207	153400	681728999	1912	1912	1912	1912	11365
303	20231207	153300	681728999	1912	1912	1912	1912	0
304	20231207	153200	681728999	1912	1912	1912	1912	0
305	20231207	153100	681728999	1912	1912	1912	1912	0
306	20231207	153000	681728999	1912	1912	1912	1912	11365
307	20231207	152900	659999119	1916	1916	1916	1916	0
308	20231207	152800	659999119	1916	1916	1916	1916	0
309	20231207	152700	659999119	1916	1916	1916	1916	0
310	20231207	152600	659999119	1916	1916	1916	1916	0
311	20231207	152500	659999119	1916	1916	1916	1916	0
312	20231207	152400	659999119	1916	1916	1916	1916	0
313	20231207	152300	659999119	1916	1916	1916	1916	0
314	20231207	152200	659999119	1916	1916	1916	1916	0
315	20231207	152100	659999119	1916	1916	1916	1916	0
316	20231207	152000	659999119	1916	1916	1916	1916	0
317	20231207	151900	659999119	1916	1916	1916	1914	3663
318	20231207	151800	652981802	1916	1916	1916	1916	265
319	20231207	151700	652474062	1916	1916	1916	1913	2050
320	20231207	151600	648549362	1917	1916	1917	1916	52
321	20231207	151500	648449726	1916	1913	1916	1912	5387
322	20231207	151400	638148907	1917	1914	1917	1912	5019
323	20231207	151300	628541562	1914	1913	1917	1912	3084
324	20231207	151200	622642249	1912	1914	1914	1912	3229
325	20231207	151100	616467845	1913	1917	1917	1913	7331
326	20231207	151000	602433182	1917	1916	1917	1915	4128
327	20231207	150900	594524582	1917	1917	1917	1917	2174
328	20231207	150800	590357024	1916	1920	1920	1916	608
329	20231207	150700	589191442	1920	1918	1920	1917	1989
330	20231207	150600	585376622	1918	1917	1918	1917	308
331	20231207	150500	584786078	1917	1918	1918	1917	707
332	20231207	150400	583430352	1917	1917	1917	1916	769
333	20231207	150300	581956180	1917	1916	1917	1916	2462
334	20231207	150200	577238968	1916	1918	1918	1916	2563
335	20231207	150100	572324963	1918	1919	1920	1918	1309
336	20231207	150000	569813177	1920	1920	1922	1919	1697
337	20231207	145900	566556557	1920	1920	1920	1920	502
338	20231207	145800	565592717	1920	1920	1920	1920	3012
339	20231207	145700	559809677	1919	1919	1919	1919	41
340	20231207	145600	559730998	1918	1920	1920	1918	293
341	20231207	145500	559168960	1920	1920	1920	1920	0
342	20231207	145400	559168960	1920	1923	1923	1920	2431
343	20231207	145300	554501410	1923	1923	1923	1923	10
344	20231207	145200	554482180	1923	1923	1923	1923	502
345	20231207	145100	553516834	1923	1915	1923	1914	4893
346	20231207	145000	544130875	1914	1915	1915	1914	1496
347	20231207	144900	541266142	1916	1916	1916	1915	623
348	20231207	144800	540072681	1916	1921	1921	1916	155
349	20231207	144700	539775696	1922	1916	1922	1916	173
350	20231207	144600	539444222	1915	1915	1915	1915	169
351	20231207	144500	539120587	1916	1924	1924	1916	1838
352	20231207	144400	535598346	1917	1917	1917	1917	151
353	20231207	144300	535308879	1916	1917	1924	1916	587
354	20231207	144200	534183732	1917	1917	1917	1917	75
355	20231207	144100	534039957	1926	1921	1926	1916	6211
356	20231207	144000	522126491	1920	1926	1926	1920	1232
357	20231207	143900	519757511	1926	1926	1926	1926	10
358	20231207	143800	519738251	1926	1926	1926	1926	5
359	20231207	143700	519728621	1926	1926	1926	1926	8
360	20231207	143600	519713213	1920	1920	1926	1919	1103
361	20231207	143500	517596390	1920	1923	1926	1920	4566
362	20231207	143400	508824955	1923	1923	1923	1923	29
363	20231207	143300	508769188	1923	1924	1924	1923	314
364	20231207	143200	508165152	1926	1925	1926	1925	670
365	20231207	143100	506875392	1925	1927	1927	1925	560
366	20231207	143000	505797281	1927	1930	1930	1927	111
367	20231207	142900	505583375	1926	1927	1930	1926	10
368	20231207	142800	505564101	1931	1931	1931	1931	1
369	20231207	142700	505562170	1932	1932	1932	1932	1
370	20231207	142600	505560238	1921	1923	1923	1921	2999
371	20231207	142500	499797757	1934	1934	1934	1934	8
372	20231207	142400	499782285	1933	1933	1934	1923	394
373	20231207	142300	499022601	1933	1924	1933	1922	1821
374	20231207	142200	495519379	1921	1922	1924	1921	353
375	20231207	142100	494841064	1922	1930	1930	1922	525
376	20231207	142000	493830132	1934	1934	1934	1934	50
377	20231207	141900	493733432	1935	1935	1935	1935	100
378	20231207	141800	493539932	1935	1925	1935	1924	603
379	20231207	141700	492379703	1935	1935	1935	1935	100
380	20231207	141600	492186203	1936	1928	1936	1924	1003
381	20231207	141500	490255977	1938	1938	1938	1938	251
382	20231207	141400	489769539	1938	1938	1938	1938	26
383	20231207	141300	489719151	1940	1937	1940	1937	1953
384	20231207	141200	485933135	1938	1939	1939	1938	413
385	20231207	141100	485132736	1938	1933	1939	1933	6999
386	20231207	141000	471583209	1926	1929	1929	1926	2908
387	20231207	140900	465976567	1928	1933	1934	1928	2209
388	20231207	140800	461712267	1933	1929	1933	1929	350
389	20231207	140700	461035909	1925	1933	1933	1925	456
390	20231207	140600	460156991	1925	1923	1925	1923	2446
391	20231207	140500	455450391	1923	1921	1923	1919	16706
392	20231207	140400	423374287	1922	1923	1923	1922	3627
393	20231207	140300	416402917	1923	1925	1925	1923	3974
394	20231207	140200	408759715	1925	1925	1925	1923	1352
395	20231207	140100	406157399	1923	1930	1930	1923	1749
396	20231207	140000	402790296	1925	1931	1931	1925	3275
397	20231207	135900	396469323	1932	1933	1933	1932	102
398	20231207	135800	396272203	1936	1936	1936	1936	1016
399	20231207	135700	394305227	1937	1933	1937	1931	2676
400	20231207	135600	389133340	1933	1935	1935	1933	1847
401	20231207	135500	385561361	1941	1936	1941	1935	156
402	20231207	135400	385259464	1943	1943	1943	1943	81
403	20231207	135300	385102081	1944	1937	1944	1934	5255
404	20231207	135200	374928336	1944	1941	1944	1940	346
405	20231207	135100	374256842	1941	1941	1941	1941	2
406	20231207	135000	374252960	1945	1945	1945	1945	0
407	20231207	134900	374252960	1945	1945	1945	1938	1056
408	20231207	134800	372206275	1941	1941	1941	1941	0
409	20231207	134700	372206275	1941	1941	1941	1941	0
410	20231207	134600	372206275	1941	1941	1941	1941	0
411	20231207	134500	372206275	1941	1937	1941	1936	3383
412	20231207	134400	365643120	1941	1940	1941	1940	105
413	20231207	134300	365439419	1941	1941	1941	1941	575
414	20231207	134200	364323344	1937	1942	1942	1937	6190
415	20231207	134100	352322778	1940	1940	1942	1938	2900
416	20231207	134000	346699361	1939	1942	1947	1939	7717
417	20231207	133900	331717069	1942	1944	1944	1942	4047
418	20231207	133800	323851996	1944	1944	1944	1944	0
419	20231207	133700	323851996	1944	1944	1944	1944	1243
420	20231207	133600	321435604	1944	1944	1944	1944	0
421	20231207	133500	321435604	1944	1944	1944	1944	0
422	20231207	133400	321435604	1944	1945	1945	1944	127
423	20231207	133300	321188616	1944	1947	1947	1944	152
424	20231207	133200	320892742	1944	1947	1947	1944	175
425	20231207	133100	320552512	1944	1944	1944	1944	121
426	20231207	133000	320317288	1944	1944	1944	1944	0
427	20231207	132900	320317288	1944	1944	1944	1944	0
428	20231207	132800	320317288	1944	1944	1953	1944	134
429	20231207	132700	320056720	1944	1947	1947	1944	77
430	20231207	132600	319906847	1945	1945	1945	1945	1
431	20231207	132500	319904902	1944	1944	1945	1944	14
432	20231207	132400	319877676	1944	1944	1944	1944	0
433	20231207	132300	319877676	1944	1944	1944	1944	0
434	20231207	132200	319877676	1944	1945	1945	1944	133
435	20231207	132100	319619016	1945	1945	1945	1945	5
436	20231207	132000	319609291	1945	1949	1949	1945	200
437	20231207	131900	319219891	1949	1949	1949	1949	519
438	20231207	131800	318208360	1949	1950	1950	1949	405
439	20231207	131700	317418985	1954	1954	1954	1954	0
440	20231207	131600	317418985	1954	1950	1954	1950	210
441	20231207	131500	317009445	1950	1955	1955	1950	147
442	20231207	131400	316722670	1950	1951	1951	1950	53
443	20231207	131300	316619319	1952	1952	1952	1952	1
444	20231207	131200	316617367	1952	1952	1952	1952	24
445	20231207	131100	316570519	1954	1954	1954	1954	0
446	20231207	131000	316570519	1954	1954	1954	1954	0
447	20231207	130900	316570519	1954	1951	1954	1951	29
448	20231207	130800	316513856	1951	1951	1951	1951	7
449	20231207	130700	316500199	1951	1951	1951	1951	22
450	20231207	130600	316457277	1951	1951	1951	1951	100
451	20231207	130500	316262177	1951	1951	1951	1951	0
452	20231207	130400	316262177	1951	1949	1951	1949	984
453	20231207	130300	314344335	1949	1949	1949	1949	0
454	20231207	130200	314344335	1949	1949	1949	1949	9
455	20231207	130100	314326794	1944	1949	1949	1944	1588
456	20231207	130000	311238621	1951	1951	1951	1951	0
457	20231207	125900	311238621	1951	1951	1951	1951	3
458	20231207	125800	311232768	1951	1951	1951	1951	40
459	20231207	125700	311154728	1951	1951	1951	1951	0
460	20231207	125600	311154728	1951	1951	1951	1951	3
461	20231207	125500	311148875	1951	1951	1951	1951	0
462	20231207	125400	311148875	1951	1951	1951	1951	10
463	20231207	125300	311129365	1951	1951	1951	1951	0
464	20231207	125200	311129365	1951	1951	1951	1951	11
465	20231207	125100	311107904	1951	1951	1951	1951	5
466	20231207	125000	311098149	1952	1952	1952	1952	0
467	20231207	124900	311098149	1952	1952	1952	1952	10
468	20231207	124800	311078629	1952	1943	1952	1943	59
469	20231207	124700	310963542	1942	1943	1943	1942	494
470	20231207	124600	310004094	1953	1953	1953	1953	6
471	20231207	124500	309992376	1953	1953	1953	1953	95
472	20231207	124400	309806841	1942	1945	1945	1942	700
473	20231207	124300	308447169	1944	1946	1946	1944	1079
474	20231207	124200	306349022	1946	1947	1947	1946	439
475	20231207	124100	305494619	1948	1948	1948	1947	255
476	20231207	124000	304998077	1948	1956	1957	1948	120
477	20231207	123900	304764156	1948	1948	1956	1948	180
478	20231207	123800	304413493	1948	1948	1948	1948	100
479	20231207	123700	304218693	1946	1946	1946	1946	0
480	20231207	123600	304218693	1946	1946	1946	1946	0
481	20231207	123500	304218693	1946	1947	1947	1946	748
482	20231207	123400	302762600	1950	1949	1950	1948	126
483	20231207	123300	302517119	1950	1951	1951	1950	188
484	20231207	123200	302150514	1955	1955	1955	1955	0
485	20231207	123100	302150514	1955	1955	1955	1955	9
486	20231207	123000	302132919	1955	1955	1955	1955	0
487	20231207	122900	302132919	1955	1955	1955	1955	0
488	20231207	122800	302132919	1955	1955	1955	1955	0
489	20231207	122700	302132919	1955	1955	1955	1955	47
490	20231207	122600	302041034	1956	1956	1956	1956	0
491	20231207	122500	302041034	1956	1956	1956	1956	0
492	20231207	122400	302041034	1956	1950	1956	1950	121
493	20231207	122300	301805078	1956	1956	1956	1956	0
494	20231207	122200	301805078	1956	1956	1956	1956	0
495	20231207	122100	301805078	1956	1955	1956	1955	250
496	20231207	122000	301316099	1956	1956	1956	1956	0
497	20231207	121900	301316099	1956	1956	1956	1956	0
498	20231207	121800	301316099	1956	1956	1956	1956	0
499	20231207	121700	301316099	1956	1956	1956	1956	74
500	20231207	121600	301171355	1956	1956	1956	1956	239
501	20231207	121500	300703871	1946	1956	1957	1946	1060
502	20231207	121400	298637293	1955	1955	1955	1955	55
503	20231207	121300	298529768	1955	1955	1956	1955	1853
504	20231207	121200	294907142	1955	1955	1956	1955	1984
505	20231207	121100	291028372	1955	1954	1955	1954	5414
506	20231207	121000	280448155	1954	1954	1955	1954	320
507	20231207	120900	279822825	1954	1954	1954	1954	587
508	20231207	120800	278675827	1954	1954	1954	1954	5117
509	20231207	120700	268677209	1954	1954	1954	1954	0
510	20231207	120600	268677209	1954	1954	1954	1954	0
511	20231207	120500	268677209	1954	1954	1954	1954	3
512	20231207	120400	268671347	1945	1947	1947	1945	5457
513	20231207	120300	258049271	1948	1948	1948	1948	1571
514	20231207	120200	254988963	1954	1954	1954	1954	1
515	20231207	120100	254987009	1954	1948	1954	1948	236
516	20231207	120000	254527227	1954	1954	1954	1954	10
517	20231207	115900	254507687	1949	1949	1949	1949	3203
518	20231207	115800	248265040	1949	1949	1949	1949	321
519	20231207	115700	247639411	1951	1951	1951	1951	22
520	20231207	115600	247596489	1949	1949	1949	1949	0
521	20231207	115500	247596489	1949	1949	1949	1949	0
522	20231207	115400	247596489	1949	1949	1949	1949	110
523	20231207	115300	247382099	1950	1955	1955	1950	1535
524	20231207	115200	244387386	1958	1953	1958	1953	217
525	20231207	115100	243963485	1958	1958	1958	1958	164
526	20231207	115000	243642373	1958	1958	1958	1958	0
527	20231207	114900	243642373	1958	1956	1958	1956	873
528	20231207	114800	241934462	1953	1953	1953	1953	0
529	20231207	114700	241934462	1953	1953	1953	1953	372
530	20231207	114600	241207946	1956	1956	1956	1956	6
531	20231207	114500	241196210	1956	1956	1956	1956	2
532	20231207	114400	241192298	1956	1956	1956	1956	0
533	20231207	114300	241192298	1956	1956	1956	1956	91
534	20231207	114200	241014302	1956	1956	1956	1956	2
535	20231207	114100	241010390	1957	1957	1957	1957	300
536	20231207	114000	240423290	1958	1958	1958	1958	0
537	20231207	113900	240423290	1958	1958	1958	1958	0
538	20231207	113800	240423290	1958	1958	1958	1958	0
539	20231207	113700	240423290	1958	1957	1958	1957	3
540	20231207	113600	240417417	1958	1958	1958	1958	0
541	20231207	113500	240417417	1958	1955	1958	1955	107
542	20231207	113400	240208211	1951	1951	1951	1951	0
543	20231207	113300	240208211	1951	1954	1955	1951	10
544	20231207	113200	240188691	1954	1954	1954	1954	0
545	20231207	113100	240188691	1954	1954	1954	1954	0
546	20231207	113000	240188691	1954	1954	1954	1954	2
547	20231207	112900	240184783	1955	1954	1955	1954	6
548	20231207	112800	240173056	1949	1949	1949	1949	0
549	20231207	112700	240173056	1949	1949	1949	1949	0
550	20231207	112600	240173056	1949	1949	1949	1949	2859
551	20231207	112500	234600865	1950	1950	1950	1950	1
552	20231207	112400	234598915	1949	1949	1949	1949	503
553	20231207	112300	233618568	1949	1949	1949	1949	471
554	20231207	112200	232700589	1949	1949	1949	1948	1559
555	20231207	112100	229662160	1949	1950	1950	1949	332
556	20231207	112000	229014770	1950	1952	1952	1950	9237
557	20231207	111900	210993874	1952	1952	1952	1952	1500
558	20231207	111800	208065874	1953	1952	1953	1952	178
559	20231207	111700	207718413	1952	1953	1953	1952	179
560	20231207	111600	207368839	1953	1953	1953	1953	0
561	20231207	111500	207368839	1953	1953	1953	1953	48
562	20231207	111400	207275095	1954	1955	1955	1954	15
563	20231207	111300	207245775	1958	1958	1958	1958	0
564	20231207	111200	207245775	1958	1958	1958	1958	0
565	20231207	111100	207245775	1958	1958	1958	1958	0
566	20231207	111000	207245775	1958	1958	1958	1958	0
567	20231207	110900	207245775	1958	1958	1958	1958	837
568	20231207	110800	205606929	1958	1958	1958	1958	1148
569	20231207	110700	203359145	1955	1954	1955	1954	634
570	20231207	110600	202119955	1952	1952	1952	1952	0
571	20231207	110500	202119955	1952	1952	1952	1952	0
572	20231207	110400	202119955	1952	1952	1952	1952	160
573	20231207	110300	201807635	1954	1954	1954	1954	17
574	20231207	110200	201774417	1954	1955	1955	1954	433
575	20231207	110100	200928210	1955	1955	1955	1955	27
576	20231207	110000	200875425	1955	1955	1955	1955	16
577	20231207	105900	200844145	1955	1952	1955	1952	7
578	20231207	105800	200830478	1955	1954	1955	1953	3
579	20231207	105700	200824616	1955	1955	1955	1955	2
580	20231207	105600	200820706	1951	1951	1951	1951	700
581	20231207	105500	199455006	1955	1955	1955	1955	1
582	20231207	105400	199453051	1955	1955	1955	1951	263
583	20231207	105300	198939738	1957	1957	1957	1957	2
584	20231207	105200	198935824	1957	1957	1957	1951	211
585	20231207	105100	198522957	1958	1957	1958	1957	400
586	20231207	105000	197739797	1957	1950	1957	1950	682
587	20231207	104900	196409057	1953	1953	1953	1953	814
588	20231207	104800	194819315	1953	1953	1953	1952	866
589	20231207	104700	193128147	1952	1952	1952	1952	40
590	20231207	104600	193050067	1948	1948	1948	1948	200
591	20231207	104500	192660467	1948	1948	1948	1948	489
592	20231207	104400	191707895	1948	1950	1951	1948	492
593	20231207	104300	190748836	1950	1950	1950	1950	819
594	20231207	104200	189151786	1950	1954	1954	1950	2558
595	20231207	104100	184157741	1957	1956	1957	1955	73
596	20231207	104000	184014974	1958	1958	1958	1958	12
597	20231207	103900	183991478	1958	1958	1958	1958	38
598	20231207	103800	183917074	1958	1958	1958	1958	0
599	20231207	103700	183917074	1958	1958	1958	1958	139
600	20231207	103600	183644912	1959	1962	1962	1959	4479
601	20231207	103500	174870201	1962	1960	1962	1960	2500
602	20231207	103400	169969689	1960	1961	1961	1960	2
603	20231207	103300	169965768	1962	1962	1962	1962	10
604	20231207	103200	169946148	1962	1961	1962	1960	205
605	20231207	103100	169544147	1959	1961	1961	1959	31
606	20231207	103000	169483416	1962	1961	1962	1961	1346
607	20231207	102900	166843529	1959	1959	1959	1959	686
608	20231207	102800	165499655	1960	1960	1961	1960	700
609	20231207	102700	164127620	1962	1962	1962	1962	0
610	20231207	102600	164127620	1962	1962	1962	1962	0
611	20231207	102500	164127620	1962	1962	1962	1962	3
612	20231207	102400	164121734	1953	1953	1953	1953	0
613	20231207	102300	164121734	1953	1953	1953	1953	0
614	20231207	102200	164121734	1953	1954	1954	1953	563
615	20231207	102100	163021997	1954	1954	1954	1954	0
616	20231207	102000	163021997	1954	1961	1961	1954	1068
617	20231207	101900	160933959	1961	1961	1961	1961	99
618	20231207	101800	160739820	1962	1954	1962	1953	2968
619	20231207	101700	154924027	1956	1953	1956	1953	448
620	20231207	101600	154048634	1953	1953	1953	1953	11
621	20231207	101500	154027151	1952	1948	1952	1948	1463
622	20231207	101400	151173947	1948	1945	1948	1945	148
623	20231207	101300	150885793	1945	1948	1948	1945	316
624	20231207	101200	150270525	1949	1941	1949	1940	2166
625	20231207	101100	146065069	1940	1941	1941	1940	1510
626	20231207	101000	143135659	1941	1942	1942	1941	4721
627	20231207	100900	133971153	1950	1943	1951	1941	1221
628	20231207	100800	131598308	1951	1951	1951	1942	2427
629	20231207	100700	126883406	1947	1951	1951	1947	120
630	20231207	100600	126649566	1952	1952	1952	1952	48
631	20231207	100500	126555870	1951	1944	1952	1942	2971
632	20231207	100400	120782833	1948	1948	1948	1948	130
633	20231207	100300	120529593	1948	1950	1950	1948	91
634	20231207	100200	120352319	1950	1950	1950	1950	156
635	20231207	100100	120048119	1950	1948	1950	1944	166
636	20231207	100000	119725134	1948	1948	1948	1948	2
637	20231207	095900	119721238	1943	1943	1950	1942	903
638	20231207	095800	117967125	1942	1950	1950	1942	18
639	20231207	095700	117932049	1954	1954	1954	1954	0
640	20231207	095600	117932049	1954	1941	1954	1941	419
641	20231207	095500	117118691	1941	1942	1943	1940	2028
642	20231207	095400	113183349	1956	1956	1956	1942	13
643	20231207	095300	113158056	1941	1945	1959	1941	551
644	20231207	095200	112087719	1945	1940	1945	1940	351
645	20231207	095100	111406049	1940	1945	1945	1940	3599
646	20231207	095000	104420576	1944	1952	1952	1944	1797
647	20231207	094900	100920824	1950	1956	1956	1949	3856
648	20231207	094800	93399194	1960	1960	1960	1950	8090
649	20231207	094700	77609823	1960	1965	1965	1956	544
650	20231207	094600	76544817	1965	1965	1967	1958	1421
651	20231207	094500	73755186	1965	1960	1965	1960	2450
652	20231207	094400	68949278	1960	1955	1960	1955	1813
653	20231207	094300	65404833	1955	1953	1955	1953	1471
654	20231207	094200	62531814	1954	1959	1960	1954	2330
655	20231207	094100	57976276	1960	1962	1962	1960	92
656	20231207	094000	57795780	1962	1963	1963	1962	241
657	20231207	093900	57322813	1963	1966	1966	1963	524
658	20231207	093800	56293145	1967	1964	1970	1964	921
659	20231207	093700	54481322	1964	1965	1965	1956	14
660	20231207	093600	54453913	1955	1955	1955	1955	0
661	20231207	093500	54453913	1955	1956	1956	1955	304
662	20231207	093400	53859492	1955	1958	1958	1955	501
663	20231207	093300	52879636	1965	1957	1965	1956	603
664	20231207	093200	51700129	1957	1957	1957	1957	324
665	20231207	093100	51066061	1956	1956	1956	1956	0
666	20231207	093000	51066061	1956	1957	1957	1956	420
667	20231207	092900	50244537	1956	1957	1957	1956	181
668	20231207	092800	49890435	1956	1961	1963	1956	2442
669	20231207	092700	45106198	1961	1961	1961	1961	1
670	20231207	092600	45104237	1961	1963	1963	1961	481
671	20231207	092500	44160532	1965	1965	1965	1965	201
672	20231207	092400	43765567	1961	1956	1961	1956	413
673	20231207	092300	42956049	1956	1956	1961	1956	1342
674	20231207	092200	40327443	1956	1957	1957	1956	12
675	20231207	092100	40303967	1956	1960	1960	1956	6
676	20231207	092000	40292227	1960	1957	1960	1954	1442
677	20231207	091900	37472767	1960	1962	1963	1960	2052
678	20231207	091800	33447973	1962	1961	1962	1961	205
679	20231207	091700	33045882	1961	1961	1962	1961	1645
680	20231207	091600	29819976	1961	1957	1961	1957	258
681	20231207	091500	29315062	1957	1971	1971	1957	3390
682	20231207	091400	22673098	1978	1978	1979	1978	74
683	20231207	091300	22526720	1978	1978	1978	1978	1050
684	20231207	091200	20449820	1978	1978	1978	1978	601
685	20231207	091100	19261042	1978	1967	1979	1967	396
686	20231207	091000	18482051	1967	1974	1979	1965	793
687	20231207	090900	16921483	1980	1980	1982	1980	481
688	20231207	090800	15968903	1982	1986	1986	1982	70
689	20231207	090700	15829899	1986	1981	1986	1965	691
690	20231207	090600	14464635	1978	1978	1982	1978	802
691	20231207	090500	12875280	1978	1964	1979	1964	269
692	20231207	090400	12343703	1979	1968	1982	1958	1100
693	20231207	090300	10182366	1982	1981	1982	1967	1049
694	20231207	090200	8104436	1981	1958	1981	1957	157
695	20231207	090100	7796697	1955	1961	1961	1953	1776
696	20231207	090000	4321946	1961	1967	1974	1961	2200