KissMeData/214610/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	203600	699269303	1928	1928	1928	1928	2524
3	20231211	203500	699269303	1928	1928	1928	1928	0
4	20231211	203400	699269303	1928	1928	1928	1928	0
5	20231211	203300	699269303	1928	1928	1928	1928	0
6	20231211	203200	699269303	1928	1928	1928	1928	0
7	20231211	203100	699269303	1928	1928	1928	1928	0
8	20231211	203000	699269303	1928	1928	1928	1928	0
9	20231211	202900	699269303	1928	1928	1928	1928	0
10	20231211	202800	699269303	1928	1928	1928	1928	0
11	20231211	202700	699269303	1928	1928	1928	1928	0
12	20231211	202600	699269303	1928	1928	1928	1928	0
13	20231211	202500	699269303	1928	1928	1928	1928	0
14	20231211	202400	699269303	1928	1928	1928	1928	0
15	20231211	202300	699269303	1928	1928	1928	1928	0
16	20231211	202200	699269303	1928	1928	1928	1928	0
17	20231211	202100	699269303	1928	1928	1928	1928	0
18	20231211	202000	699269303	1928	1928	1928	1928	0
19	20231211	201900	699269303	1928	1928	1928	1928	0
20	20231211	201800	699269303	1928	1928	1928	1928	0
21	20231211	201700	699269303	1928	1928	1928	1928	0
22	20231211	201600	699269303	1928	1928	1928	1928	0
23	20231211	201500	699269303	1928	1928	1928	1928	0
24	20231211	201400	699269303	1928	1928	1928	1928	0
25	20231211	201300	699269303	1928	1928	1928	1928	0
26	20231211	201200	699269303	1928	1928	1928	1928	0
27	20231211	201100	699269303	1928	1928	1928	1928	0
28	20231211	201000	699269303	1928	1928	1928	1928	0
29	20231211	200900	699269303	1928	1928	1928	1928	0
30	20231211	200800	699269303	1928	1928	1928	1928	0
31	20231211	200700	699269303	1928	1928	1928	1928	0
32	20231211	200600	699269303	1928	1928	1928	1928	2524
33	20231211	200500	699269303	1928	1928	1928	1928	0
34	20231211	200400	699269303	1928	1928	1928	1928	0
35	20231211	200300	699269303	1928	1928	1928	1928	0
36	20231211	200200	699269303	1928	1928	1928	1928	0
37	20231211	200100	699269303	1928	1928	1928	1928	0
38	20231211	200000	699269303	1928	1928	1928	1928	0
39	20231211	195900	699269303	1928	1928	1928	1928	0
40	20231211	195800	699269303	1928	1928	1928	1928	0
41	20231211	195700	699269303	1928	1928	1928	1928	0
42	20231211	195600	699269303	1928	1928	1928	1928	0
43	20231211	195500	699269303	1928	1928	1928	1928	0
44	20231211	195400	699269303	1928	1928	1928	1928	0
45	20231211	195300	699269303	1928	1928	1928	1928	0
46	20231211	195200	699269303	1928	1928	1928	1928	0
47	20231211	195100	699269303	1928	1928	1928	1928	0
48	20231211	195000	699269303	1928	1928	1928	1928	0
49	20231211	194900	699269303	1928	1928	1928	1928	0
50	20231211	194800	699269303	1928	1928	1928	1928	0
51	20231211	194700	699269303	1928	1928	1928	1928	0
52	20231211	194600	699269303	1928	1928	1928	1928	0
53	20231211	194500	699269303	1928	1928	1928	1928	0
54	20231211	194400	699269303	1928	1928	1928	1928	0
55	20231211	194300	699269303	1928	1928	1928	1928	0
56	20231211	194200	699269303	1928	1928	1928	1928	0
57	20231211	194100	699269303	1928	1928	1928	1928	0
58	20231211	194000	699269303	1928	1928	1928	1928	0
59	20231211	193900	699269303	1928	1928	1928	1928	0
60	20231211	193800	699269303	1928	1928	1928	1928	0
61	20231211	193700	699269303	1928	1928	1928	1928	0
62	20231211	193600	699269303	1928	1928	1928	1928	2524
63	20231211	193500	699269303	1928	1928	1928	1928	0
64	20231211	193400	699269303	1928	1928	1928	1928	0
65	20231211	193300	699269303	1928	1928	1928	1928	0
66	20231211	193200	699269303	1928	1928	1928	1928	0
67	20231211	193100	699269303	1928	1928	1928	1928	0
68	20231211	193000	699269303	1928	1928	1928	1928	0
69	20231211	192900	699269303	1928	1928	1928	1928	0
70	20231211	192800	699269303	1928	1928	1928	1928	0
71	20231211	192700	699269303	1928	1928	1928	1928	0
72	20231211	192600	699269303	1928	1928	1928	1928	0
73	20231211	192500	699269303	1928	1928	1928	1928	0
74	20231211	192400	699269303	1928	1928	1928	1928	0
75	20231211	192300	699269303	1928	1928	1928	1928	0
76	20231211	192200	699269303	1928	1928	1928	1928	0
77	20231211	192100	699269303	1928	1928	1928	1928	0
78	20231211	192000	699269303	1928	1928	1928	1928	0
79	20231211	191900	699269303	1928	1928	1928	1928	0
80	20231211	191800	699269303	1928	1928	1928	1928	0
81	20231211	191700	699269303	1928	1928	1928	1928	0
82	20231211	191600	699269303	1928	1928	1928	1928	0
83	20231211	191500	699269303	1928	1928	1928	1928	0
84	20231211	191400	699269303	1928	1928	1928	1928	0
85	20231211	191300	699269303	1928	1928	1928	1928	0
86	20231211	191200	699269303	1928	1928	1928	1928	0
87	20231211	191100	699269303	1928	1928	1928	1928	0
88	20231211	191000	699269303	1928	1928	1928	1928	0
89	20231211	190900	699269303	1928	1928	1928	1928	0
90	20231211	190800	699269303	1928	1928	1928	1928	0
91	20231211	190700	699269303	1928	1928	1928	1928	0
92	20231211	190600	699269303	1928	1928	1928	1928	2524
93	20231211	190500	699269303	1928	1928	1928	1928	0
94	20231211	190400	699269303	1928	1928	1928	1928	0
95	20231211	190300	699269303	1928	1928	1928	1928	0
96	20231211	190200	699269303	1928	1928	1928	1928	0
97	20231211	190100	699269303	1928	1928	1928	1928	0
98	20231211	190000	699269303	1928	1928	1928	1928	0
99	20231211	185900	699269303	1928	1928	1928	1928	0
100	20231211	185800	699269303	1928	1928	1928	1928	0
101	20231211	185700	699269303	1928	1928	1928	1928	0
102	20231211	185600	699269303	1928	1928	1928	1928	0
103	20231211	185500	699269303	1928	1928	1928	1928	0
104	20231211	185400	699269303	1928	1928	1928	1928	0
105	20231211	185300	699269303	1928	1928	1928	1928	0
106	20231211	185200	699269303	1928	1928	1928	1928	0
107	20231211	185100	699269303	1928	1928	1928	1928	0
108	20231211	185000	699269303	1928	1928	1928	1928	0
109	20231211	184900	699269303	1928	1928	1928	1928	0
110	20231211	184800	699269303	1928	1928	1928	1928	0
111	20231211	184700	699269303	1928	1928	1928	1928	0
112	20231211	184600	699269303	1928	1928	1928	1928	0
113	20231211	184500	699269303	1928	1928	1928	1928	0
114	20231211	184400	699269303	1928	1928	1928	1928	0
115	20231211	184300	699269303	1928	1928	1928	1928	0
116	20231211	184200	699269303	1928	1928	1928	1928	0
117	20231211	184100	699269303	1928	1928	1928	1928	0
118	20231211	184000	699269303	1928	1928	1928	1928	0
119	20231211	183900	699269303	1928	1928	1928	1928	0
120	20231211	183800	699269303	1928	1928	1928	1928	0
121	20231211	183700	699269303	1928	1928	1928	1928	0
122	20231211	183600	699269303	1928	1928	1928	1928	2524
123	20231211	183500	699269303	1928	1928	1928	1928	0
124	20231211	183400	699269303	1928	1928	1928	1928	0
125	20231211	183300	699269303	1928	1928	1928	1928	0
126	20231211	183200	699269303	1928	1928	1928	1928	0
127	20231211	183100	699269303	1928	1928	1928	1928	0
128	20231211	183000	699269303	1928	1928	1928	1928	0
129	20231211	182900	699269303	1928	1928	1928	1928	0
130	20231211	182800	699269303	1928	1928	1928	1928	0
131	20231211	182700	699269303	1928	1928	1928	1928	0
132	20231211	182600	699269303	1928	1928	1928	1928	0
133	20231211	182500	699269303	1928	1928	1928	1928	0
134	20231211	182400	699269303	1928	1928	1928	1928	0
135	20231211	182300	699269303	1928	1928	1928	1928	0
136	20231211	182200	699269303	1928	1928	1928	1928	0
137	20231211	182100	699269303	1928	1928	1928	1928	0
138	20231211	182000	699269303	1928	1928	1928	1928	0
139	20231211	181900	699269303	1928	1928	1928	1928	0
140	20231211	181800	699269303	1928	1928	1928	1928	0
141	20231211	181700	699269303	1928	1928	1928	1928	0
142	20231211	181600	699269303	1928	1928	1928	1928	0
143	20231211	181500	699269303	1928	1928	1928	1928	0
144	20231211	181400	699269303	1928	1928	1928	1928	0
145	20231211	181300	699269303	1928	1928	1928	1928	0
146	20231211	181200	699269303	1928	1928	1928	1928	0
147	20231211	181100	699269303	1928	1928	1928	1928	0
148	20231211	181000	699269303	1928	1928	1928	1928	0
149	20231211	180900	699269303	1928	1928	1928	1928	0
150	20231211	180800	699269303	1928	1928	1928	1928	0
151	20231211	180700	699269303	1928	1928	1928	1928	0
152	20231211	180600	699269303	1928	1928	1928	1928	2524
153	20231211	180500	699269303	1928	1928	1928	1928	0
154	20231211	180400	699269303	1928	1928	1928	1928	0
155	20231211	180300	699269303	1928	1928	1928	1928	0
156	20231211	180200	699269303	1928	1928	1928	1928	0
157	20231211	180100	699269303	1928	1928	1928	1928	0
158	20231211	180000	699269303	1928	1928	1928	1928	0
159	20231211	175900	699269303	1928	1928	1928	1928	0
160	20231211	175800	699269303	1928	1928	1928	1928	0
161	20231211	175700	699269303	1928	1928	1928	1928	0
162	20231211	175600	699269303	1928	1928	1928	1928	0
163	20231211	175500	699269303	1928	1928	1928	1928	0
164	20231211	175400	699269303	1928	1928	1928	1928	0
165	20231211	175300	699269303	1928	1928	1928	1928	0
166	20231211	175200	699269303	1928	1928	1928	1928	0
167	20231211	175100	699269303	1928	1928	1928	1928	0
168	20231211	175000	699269303	1928	1928	1928	1928	0
169	20231211	174900	699269303	1928	1928	1928	1928	0
170	20231211	174800	699269303	1928	1928	1928	1928	0
171	20231211	174700	699269303	1928	1928	1928	1928	0
172	20231211	174600	699269303	1928	1928	1928	1928	0
173	20231211	174500	699269303	1928	1928	1928	1928	0
174	20231211	174400	699269303	1928	1928	1928	1928	0
175	20231211	174300	699269303	1928	1928	1928	1928	0
176	20231211	174200	699269303	1928	1928	1928	1928	0
177	20231211	174100	699269303	1928	1928	1928	1928	0
178	20231211	174000	699269303	1928	1928	1928	1928	0
179	20231211	173900	699269303	1928	1928	1928	1928	0
180	20231211	173800	699269303	1928	1928	1928	1928	0
181	20231211	173700	699269303	1928	1928	1928	1928	0
182	20231211	173600	699269303	1928	1928	1928	1928	2524
183	20231211	173500	699269303	1928	1928	1928	1928	0
184	20231211	173400	699269303	1928	1928	1928	1928	0
185	20231211	173300	699269303	1928	1928	1928	1928	0
186	20231211	173200	699269303	1928	1928	1928	1928	0
187	20231211	173100	699269303	1928	1928	1928	1928	0
188	20231211	173000	699269303	1928	1928	1928	1928	0
189	20231211	172900	699269303	1928	1928	1928	1928	0
190	20231211	172800	699269303	1928	1928	1928	1928	0
191	20231211	172700	699269303	1928	1928	1928	1928	0
192	20231211	172600	699269303	1928	1928	1928	1928	0
193	20231211	172500	699269303	1928	1928	1928	1928	0
194	20231211	172400	699269303	1928	1928	1928	1928	0
195	20231211	172300	699269303	1928	1928	1928	1928	0
196	20231211	172200	699269303	1928	1928	1928	1928	0
197	20231211	172100	699269303	1928	1928	1928	1928	0
198	20231211	172000	699269303	1928	1928	1928	1928	0
199	20231211	171900	699269303	1928	1928	1928	1928	0
200	20231211	171800	699269303	1928	1928	1928	1928	0
201	20231211	171700	699269303	1928	1928	1928	1928	0
202	20231211	171600	699269303	1928	1928	1928	1928	0
203	20231211	171500	699269303	1928	1928	1928	1928	0
204	20231211	171400	699269303	1928	1928	1928	1928	0
205	20231211	171300	699269303	1928	1928	1928	1928	0
206	20231211	171200	699269303	1928	1928	1928	1928	0
207	20231211	171100	699269303	1928	1928	1928	1928	0
208	20231211	171000	699269303	1928	1928	1928	1928	0
209	20231211	170900	699269303	1928	1928	1928	1928	0
210	20231211	170800	699269303	1928	1928	1928	1928	0
211	20231211	170700	699269303	1928	1928	1928	1928	0
212	20231211	170600	699269303	1928	1928	1928	1928	2524
213	20231211	170500	699269303	1928	1928	1928	1928	0
214	20231211	170400	699269303	1928	1928	1928	1928	0
215	20231211	170300	699269303	1928	1928	1928	1928	0
216	20231211	170200	699269303	1928	1928	1928	1928	0
217	20231211	170100	699269303	1928	1928	1928	1928	0
218	20231211	170000	699269303	1928	1928	1928	1928	0
219	20231211	165900	699269303	1928	1928	1928	1928	0
220	20231211	165800	699269303	1928	1928	1928	1928	0
221	20231211	165700	699269303	1928	1928	1928	1928	0
222	20231211	165600	699269303	1928	1928	1928	1928	0
223	20231211	165500	699269303	1928	1928	1928	1928	0
224	20231211	165400	699269303	1928	1928	1928	1928	0
225	20231211	165300	699269303	1928	1928	1928	1928	0
226	20231211	165200	699269303	1928	1928	1928	1928	0
227	20231211	165100	699269303	1928	1928	1928	1928	0
228	20231211	165000	699269303	1928	1928	1928	1928	0
229	20231211	164900	699269303	1928	1928	1928	1928	0
230	20231211	164800	699269303	1928	1928	1928	1928	0
231	20231211	164700	699269303	1928	1928	1928	1928	0
232	20231211	164600	699269303	1928	1928	1928	1928	0
233	20231211	164500	699269303	1928	1928	1928	1928	0
234	20231211	164400	699269303	1928	1928	1928	1928	0
235	20231211	164300	699269303	1928	1928	1928	1928	0
236	20231211	164200	699269303	1928	1928	1928	1928	0
237	20231211	164100	699269303	1928	1928	1928	1928	0
238	20231211	164000	699269303	1928	1928	1928	1928	0
239	20231211	163900	699269303	1928	1928	1928	1928	0
240	20231211	163800	699269303	1928	1928	1928	1928	0
241	20231211	163700	699269303	1928	1928	1928	1928	0
242	20231211	163600	699269303	1928	1928	1928	1928	2524
243	20231211	163500	699269303	1928	1928	1928	1928	0
244	20231211	163400	699269303	1928	1928	1928	1928	0
245	20231211	163300	699269303	1928	1928	1928	1928	0
246	20231211	163200	699269303	1928	1928	1928	1928	0
247	20231211	163100	699269303	1928	1928	1928	1928	0
248	20231211	163000	699269303	1928	1928	1928	1928	0
249	20231211	162900	699269303	1928	1928	1928	1928	0
250	20231211	162800	699269303	1928	1928	1928	1928	0
251	20231211	162700	699269303	1928	1928	1928	1928	0
252	20231211	162600	699269303	1928	1928	1928	1928	0
253	20231211	162500	699269303	1928	1928	1928	1928	0
254	20231211	162400	699269303	1928	1928	1928	1928	0
255	20231211	162300	699269303	1928	1928	1928	1928	0
256	20231211	162200	699269303	1928	1928	1928	1928	0
257	20231211	162100	699269303	1928	1928	1928	1928	0
258	20231211	162000	699269303	1928	1928	1928	1928	0
259	20231211	161900	699269303	1928	1928	1928	1928	0
260	20231211	161800	699269303	1928	1928	1928	1928	0
261	20231211	161700	699269303	1928	1928	1928	1928	0
262	20231211	161600	699269303	1928	1928	1928	1928	0
263	20231211	161500	699269303	1928	1928	1928	1928	0
264	20231211	161400	699269303	1928	1928	1928	1928	0
265	20231211	161300	699269303	1928	1928	1928	1928	0
266	20231211	161200	699269303	1928	1928	1928	1928	0
267	20231211	161100	699269303	1928	1928	1928	1928	0
268	20231211	161000	699269303	1928	1928	1928	1928	0
269	20231211	160900	699269303	1928	1928	1928	1928	0
270	20231211	160800	699269303	1928	1928	1928	1928	0
271	20231211	160700	699269303	1928	1928	1928	1928	0
272	20231211	160600	699269303	1928	1928	1928	1928	2524
273	20231211	160500	699269303	1928	1928	1928	1928	0
274	20231211	160400	699269303	1928	1928	1928	1928	0
275	20231211	160300	699269303	1928	1928	1928	1928	0
276	20231211	160200	699269303	1928	1928	1928	1928	0
277	20231211	160100	699269303	1928	1928	1928	1928	0
278	20231211	160000	699269303	1928	1928	1928	1928	0
279	20231211	155900	699269303	1928	1928	1928	1928	0
280	20231211	155800	699269303	1928	1928	1928	1928	0
281	20231211	155700	699269303	1928	1928	1928	1928	0
282	20231211	155600	699269303	1928	1928	1928	1928	0
283	20231211	155500	699269303	1928	1928	1928	1928	0
284	20231211	155400	699269303	1928	1928	1928	1928	0
285	20231211	155300	699269303	1928	1928	1928	1928	0
286	20231211	155200	699269303	1928	1928	1928	1928	0
287	20231211	155100	699269303	1928	1928	1928	1928	0
288	20231211	155000	699269303	1928	1928	1928	1928	0
289	20231211	154900	699269303	1928	1928	1928	1928	0
290	20231211	154800	699269303	1928	1928	1928	1928	0
291	20231211	154700	699269303	1928	1928	1928	1928	0
292	20231211	154600	699269303	1928	1928	1928	1928	0
293	20231211	154500	699269303	1928	1928	1928	1928	0
294	20231211	154400	699269303	1928	1928	1928	1928	0
295	20231211	154300	699269303	1928	1928	1928	1928	0
296	20231211	154200	699269303	1928	1928	1928	1928	0
297	20231211	154100	699269303	1928	1928	1928	1928	0
298	20231211	154000	699269303	1928	1928	1928	1928	0
299	20231211	153900	699269303	1928	1928	1928	1928	0
300	20231211	153800	699269303	1928	1928	1928	1928	0
301	20231211	153700	699269303	1928	1928	1928	1928	0
302	20231211	153600	699269303	1928	1928	1928	1928	2524
303	20231211	153500	699269303	1928	1928	1928	1928	0
304	20231211	153400	699269303	1928	1928	1928	1928	0
305	20231211	153300	699269303	1928	1928	1928	1928	0
306	20231211	153200	699269303	1928	1928	1928	1928	0
307	20231211	153100	699269303	1928	1928	1928	1928	0
308	20231211	153000	699269303	1928	1928	1928	1928	2524
309	20231211	152900	694403031	1927	1927	1927	1927	0
310	20231211	152800	694403031	1927	1927	1927	1927	0
311	20231211	152700	694403031	1927	1927	1927	1927	0
312	20231211	152600	694403031	1927	1927	1927	1927	0
313	20231211	152500	694403031	1927	1927	1927	1927	0
314	20231211	152400	694403031	1927	1927	1927	1927	0
315	20231211	152300	694403031	1927	1927	1927	1927	0
316	20231211	152200	694403031	1927	1927	1927	1927	0
317	20231211	152100	694403031	1927	1927	1927	1927	0
318	20231211	152000	694403031	1927	1927	1927	1927	0
319	20231211	151900	694403031	1927	1929	1929	1927	194
320	20231211	151800	694029078	1937	1937	1937	1937	98
321	20231211	151700	693839252	1937	1937	1937	1937	103
322	20231211	151600	693639741	1937	1935	1938	1928	6819
323	20231211	151500	680477060	1937	1938	1938	1937	3
324	20231211	151400	680471248	1935	1935	1935	1935	0
325	20231211	151300	680471248	1935	1935	1935	1935	602
326	20231211	151200	679306378	1939	1938	1939	1938	500
327	20231211	151100	678336954	1939	1939	1939	1939	2
328	20231211	151000	678333076	1939	1939	1939	1939	0
329	20231211	150900	678333076	1939	1939	1939	1939	200
330	20231211	150800	677945276	1939	1939	1939	1939	1
331	20231211	150700	677943337	1939	1939	1939	1939	0
332	20231211	150600	677943337	1939	1939	1939	1939	500
333	20231211	150500	676973837	1939	1939	1939	1939	0
334	20231211	150400	676973837	1939	1938	1939	1929	1001
335	20231211	150300	675034203	1928	1928	1928	1928	100
336	20231211	150200	674841403	1939	1939	1939	1939	8
337	20231211	150100	674825891	1933	1933	1933	1933	681
338	20231211	150000	673509518	1940	1933	1940	1933	101
339	20231211	145900	673314278	1944	1944	1944	1944	0
340	20231211	145800	673314278	1944	1934	1944	1934	3127
341	20231211	145700	667254435	1934	1934	1934	1934	12
342	20231211	145600	667231227	1940	1940	1940	1940	0
343	20231211	145500	667231227	1940	1940	1940	1940	0
344	20231211	145400	667231227	1940	1940	1940	1940	0
345	20231211	145300	667231227	1940	1940	1940	1940	0
346	20231211	145200	667231227	1940	1940	1940	1940	8
347	20231211	145100	667215707	1942	1942	1942	1942	0
348	20231211	145000	667215707	1942	1926	1942	1925	105
349	20231211	144900	667013475	1944	1944	1944	1944	0
350	20231211	144800	667013475	1944	1944	1944	1944	231
351	20231211	144700	666564411	1948	1926	1950	1924	2022
352	20231211	144600	662672531	1950	1930	1950	1930	14202
353	20231211	144500	635096074	1930	1921	1930	1921	837
354	20231211	144400	633487009	1921	1922	1922	1921	28
355	20231211	144300	633433218	1920	1930	1930	1920	4548
356	20231211	144200	624696234	1930	1930	1930	1930	0
357	20231211	144100	624696234	1930	1930	1930	1930	3
358	20231211	144000	624690444	1930	1930	1930	1930	1
359	20231211	143900	624688514	1920	1928	1928	1920	11512
360	20231211	143800	602548404	1927	1927	1927	1927	87
361	20231211	143700	602380755	1934	1934	1934	1934	0
362	20231211	143600	602380755	1934	1934	1934	1934	0
363	20231211	143500	602380755	1934	1927	1934	1927	1550
364	20231211	143400	599383392	1927	1927	1927	1927	1444
365	20231211	143300	596600804	1928	1928	1928	1928	1941
366	20231211	143200	592858556	1932	1930	1932	1929	219
367	20231211	143100	592436082	1934	1930	1934	1930	185
368	20231211	143000	592079028	1930	1930	1930	1929	1459
369	20231211	142900	589263874	1930	1930	1930	1930	12
370	20231211	142800	589240714	1930	1931	1931	1930	1250
371	20231211	142700	586828155	1932	1932	1934	1932	113
372	20231211	142600	586609836	1935	1935	1935	1935	0
373	20231211	142500	586609836	1935	1931	1935	1931	1373
374	20231211	142400	583953773	1931	1934	1934	1931	4
375	20231211	142300	583946046	1935	1935	1935	1935	97
376	20231211	142200	583758351	1935	1935	1935	1935	0
377	20231211	142100	583758351	1935	1930	1935	1930	3
378	20231211	142000	583752556	1936	1930	1936	1930	2
379	20231211	141900	583748690	1935	1935	1935	1935	11
380	20231211	141800	583727405	1936	1935	1936	1935	15
381	20231211	141700	583698379	1935	1935	1935	1935	10
382	20231211	141600	583679029	1935	1935	1935	1934	635
383	20231211	141500	582450530	1930	1935	1935	1930	28
384	20231211	141400	582396380	1935	1930	1935	1930	520
385	20231211	141300	581392275	1934	1934	1934	1934	79
386	20231211	141200	581239489	1934	1934	1934	1934	21
387	20231211	141100	581198875	1935	1935	1935	1935	0
388	20231211	141000	581198875	1935	1935	1935	1935	50
389	20231211	140900	581102125	1935	1929	1935	1929	51
390	20231211	140800	581003740	1935	1930	1936	1930	15
391	20231211	140700	580974729	1929	1930	1930	1929	345
392	20231211	140600	580309222	1929	1930	1930	1929	5000
393	20231211	140500	570664108	1937	1930	1937	1930	301
394	20231211	140400	570083171	1930	1930	1930	1930	0
395	20231211	140300	570083171	1930	1930	1930	1930	100
396	20231211	140200	569890171	1930	1930	1930	1930	0
397	20231211	140100	569890171	1930	1939	1941	1930	6
398	20231211	140000	569878571	1929	1932	1932	1929	11970
399	20231211	135900	546780482	1931	1931	1931	1931	0
400	20231211	135800	546780482	1931	1931	1931	1931	499
401	20231211	135700	545816913	1937	1937	1937	1937	250
402	20231211	135600	545332663	1941	1941	1941	1941	0
403	20231211	135500	545332663	1941	1937	1941	1930	109
404	20231211	135400	545121502	1939	1939	1939	1939	0
405	20231211	135300	545121502	1939	1939	1939	1939	1
406	20231211	135200	545119563	1928	1928	1928	1928	0
407	20231211	135100	545119563	1928	1934	1934	1928	13769
408	20231211	135000	518532712	1943	1943	1943	1943	1
409	20231211	134900	518530769	1933	1936	1936	1933	4195
410	20231211	134800	510415161	1936	1938	1938	1936	1047
411	20231211	134700	508387154	1938	1939	1939	1938	389
412	20231211	134600	507632929	1945	1945	1945	1945	0
413	20231211	134500	507632929	1945	1939	1945	1939	5
414	20231211	134400	507623228	1939	1941	1941	1939	805
415	20231211	134300	506062032	1942	1943	1943	1942	416
416	20231211	134200	505253808	1943	1946	1946	1943	1035
417	20231211	134100	503241430	1945	1946	1946	1945	193
418	20231211	134000	502865886	1946	1946	1947	1946	7
419	20231211	133900	502852263	1947	1947	1947	1947	0
420	20231211	133800	502852263	1947	1945	1947	1945	43
421	20231211	133700	502768610	1947	1945	1947	1945	43
422	20231211	133600	502684917	1947	1947	1947	1947	500
423	20231211	133500	501711417	1947	1947	1947	1947	500
424	20231211	133400	500737917	1948	1948	1948	1948	215
425	20231211	133300	500319097	1948	1948	1948	1948	0
426	20231211	133200	500319097	1948	1948	1948	1948	110
427	20231211	133100	500104817	1948	1948	1948	1948	750
428	20231211	133000	498643817	1948	1948	1948	1948	0
429	20231211	132900	498643817	1948	1948	1948	1948	75
430	20231211	132800	498497717	1949	1949	1949	1949	0
431	20231211	132700	498497717	1949	1949	1949	1949	30
432	20231211	132600	498439247	1948	1948	1948	1948	1505
433	20231211	132500	495507507	1948	1948	1948	1948	665
434	20231211	132400	494212087	1948	1948	1948	1948	50
435	20231211	132300	494114687	1948	1948	1948	1948	2
436	20231211	132200	494110791	1943	1943	1943	1943	100
437	20231211	132100	493916491	1945	1945	1945	1945	0
438	20231211	132000	493916491	1945	1945	1945	1945	2
439	20231211	131900	493912601	1948	1948	1948	1948	0
440	20231211	131800	493912601	1948	1948	1948	1948	103
441	20231211	131700	493711957	1948	1948	1948	1948	0
442	20231211	131600	493711957	1948	1949	1949	1948	96
443	20231211	131500	493524933	1949	1949	1949	1949	0
444	20231211	131400	493524933	1949	1949	1949	1949	1
445	20231211	131300	493522984	1949	1949	1949	1949	525
446	20231211	131200	492499759	1942	1946	1949	1942	503
447	20231211	131100	491522916	1942	1949	1949	1942	210
448	20231211	131000	491115025	1949	1949	1949	1949	504
449	20231211	130900	490132729	1949	1946	1949	1943	6001
450	20231211	130800	478446579	1946	1946	1946	1946	0
451	20231211	130700	478446579	1946	1946	1946	1946	1
452	20231211	130600	478444633	1946	1946	1946	1946	0
453	20231211	130500	478444633	1946	1946	1946	1946	28
454	20231211	130400	478390145	1946	1946	1946	1945	25
455	20231211	130300	478341496	1947	1947	1947	1947	0
456	20231211	130200	478341496	1947	1947	1947	1947	301
457	20231211	130100	477755449	1945	1947	1947	1945	5276
458	20231211	130000	467493626	1948	1948	1948	1948	0
459	20231211	125900	467493626	1948	1948	1948	1948	58
460	20231211	125800	467380642	1945	1945	1945	1945	42
461	20231211	125700	467298952	1945	1944	1945	1944	3470
462	20231211	125600	460552562	1944	1944	1944	1944	440
463	20231211	125500	459697202	1943	1943	1943	1943	0
464	20231211	125400	459697202	1943	1944	1944	1943	2438
465	20231211	125300	454959699	1948	1948	1948	1948	0
466	20231211	125200	454959699	1948	1948	1948	1948	11
467	20231211	125100	454938271	1949	1943	1949	1943	35
468	20231211	125000	454870250	1948	1948	1948	1948	260
469	20231211	124900	454363770	1949	1948	1949	1948	256
470	20231211	124800	453865081	1949	1949	1949	1949	0
471	20231211	124700	453865081	1949	1949	1949	1949	0
472	20231211	124600	453865081	1949	1943	1949	1943	99
473	20231211	124500	453672718	1949	1949	1949	1943	102
474	20231211	124400	453474520	1943	1943	1943	1943	2
475	20231211	124300	453470634	1946	1946	1946	1946	120
476	20231211	124200	453237114	1949	1947	1949	1947	30
477	20231211	124100	453178684	1947	1947	1947	1947	1000
478	20231211	124000	451231684	1949	1942	1949	1942	769
479	20231211	123900	449737964	1943	1943	1943	1943	0
480	20231211	123800	449737964	1943	1943	1943	1943	1352
481	20231211	123700	447111028	1949	1949	1949	1949	0
482	20231211	123600	447111028	1949	1949	1949	1949	50
483	20231211	123500	447013578	1949	1949	1949	1949	20
484	20231211	123400	446974598	1943	1943	1943	1943	50
485	20231211	123300	446877448	1949	1949	1949	1949	9
486	20231211	123200	446859907	1942	1942	1942	1942	99
487	20231211	123100	446667649	1949	1949	1949	1942	12
488	20231211	123000	446644268	1941	1942	1942	1941	1000
489	20231211	122900	444703018	1941	1941	1941	1941	0
490	20231211	122800	444703018	1941	1941	1941	1941	0
491	20231211	122700	444703018	1941	1941	1941	1941	0
492	20231211	122600	444703018	1941	1949	1949	1941	353
493	20231211	122500	444017509	1949	1949	1949	1949	108
494	20231211	122400	443807017	1949	1949	1949	1949	314
495	20231211	122300	443195031	1948	1941	1948	1941	1245
496	20231211	122200	440770765	1941	1946	1946	1941	1156
497	20231211	122100	438526914	1948	1947	1948	1947	22
498	20231211	122000	438484079	1948	1948	1948	1948	0
499	20231211	121900	438484079	1948	1948	1948	1948	100
500	20231211	121800	438289279	1949	1949	1949	1949	0
501	20231211	121700	438289279	1949	1949	1949	1949	0
502	20231211	121600	438289279	1949	1949	1949	1949	0
503	20231211	121500	438289279	1949	1949	1949	1949	0
504	20231211	121400	438289279	1949	1949	1949	1949	10
505	20231211	121300	438269789	1940	1940	1940	1937	475
506	20231211	121200	437348292	1940	1940	1940	1940	903
507	20231211	121100	435596472	1940	1940	1940	1940	1
508	20231211	121000	435594532	1939	1939	1939	1939	20
509	20231211	120900	435555752	1939	1940	1940	1939	44
510	20231211	120800	435470435	1936	1936	1936	1936	1
511	20231211	120700	435468499	1940	1937	1940	1936	1265
512	20231211	120600	433019355	1937	1938	1939	1937	513
513	20231211	120500	432025311	1937	1940	1940	1937	3632
514	20231211	120400	424984340	1942	1941	1942	1941	61
515	20231211	120300	424865879	1948	1942	1948	1941	1182
516	20231211	120200	422570876	1941	1943	1943	1941	2291
517	20231211	120100	418122368	1948	1948	1948	1948	0
518	20231211	120000	418122368	1948	1948	1948	1948	0
519	20231211	115900	418122368	1948	1943	1948	1943	125
520	20231211	115800	417879443	1949	1948	1949	1948	3
521	20231211	115700	417873598	1948	1950	1950	1948	205
522	20231211	115600	417473856	1950	1941	1950	1941	13
523	20231211	115500	417448613	1950	1950	1950	1950	0
524	20231211	115400	417448613	1950	1950	1950	1950	0
525	20231211	115300	417448613	1950	1945	1950	1945	1001
526	20231211	115200	415501663	1950	1943	1950	1943	1007
527	20231211	115100	413538055	1940	1940	1940	1940	362
528	20231211	115000	412835775	1940	1943	1943	1940	1883
529	20231211	114900	409181948	1943	1943	1943	1942	698
530	20231211	114800	407826412	1943	1952	1952	1943	1445
531	20231211	114700	405018601	1944	1945	1952	1944	261
532	20231211	114600	404510999	1946	1948	1951	1946	2551
533	20231211	114500	399545703	1948	1950	1950	1948	1727
534	20231211	114400	396181503	1950	1950	1950	1950	34
535	20231211	114300	396115203	1950	1950	1950	1950	6
536	20231211	114200	396103503	1948	1950	1953	1948	1019
537	20231211	114100	394116452	1950	1950	1950	1950	39
538	20231211	114000	394040402	1950	1950	1950	1949	1449
539	20231211	113900	391214853	1948	1950	1950	1948	351
540	20231211	113800	390530545	1950	1951	1951	1950	51
541	20231211	113700	390431090	1951	1952	1952	1951	1087
542	20231211	113600	388309353	1953	1953	1953	1953	9
543	20231211	113500	388291776	1953	1953	1953	1953	2
544	20231211	113400	388287870	1953	1953	1953	1953	0
545	20231211	113300	388287870	1953	1953	1953	1953	5
546	20231211	113200	388278105	1952	1952	1952	1952	100
547	20231211	113100	388082905	1953	1953	1953	1953	100
548	20231211	113000	387887605	1954	1952	1954	1949	6426
549	20231211	112900	375353826	1954	1954	1954	1952	2425
550	20231211	112800	370616723	1954	1954	1954	1954	18
551	20231211	112700	370581551	1954	1958	1958	1954	84
552	20231211	112600	370417403	1953	1953	1953	1953	45
553	20231211	112500	370329518	1960	1959	1960	1959	2246
554	20231211	112400	365929257	1953	1953	1953	1953	0
555	20231211	112300	365929257	1953	1957	1958	1953	195
556	20231211	112200	365548007	1958	1957	1958	1957	442
557	20231211	112100	364682580	1958	1958	1958	1958	0
558	20231211	112000	364682580	1958	1958	1958	1958	18
559	20231211	111900	364647336	1958	1953	1958	1953	1284
560	20231211	111800	362133340	1953	1953	1953	1953	14
561	20231211	111700	362105998	1953	1957	1957	1953	373
562	20231211	111600	361376041	1958	1956	1958	1956	32
563	20231211	111500	361313387	1957	1957	1957	1957	10
564	20231211	111400	361293817	1958	1957	1958	1957	12
565	20231211	111300	361270332	1957	1957	1957	1957	2001
566	20231211	111200	357354375	1957	1957	1957	1957	25
567	20231211	111100	357305450	1957	1958	1958	1957	6
568	20231211	111000	357293707	1957	1957	1957	1957	81
569	20231211	110900	357135190	1957	1958	1958	1957	162
570	20231211	110800	356818144	1958	1952	1958	1952	47
571	20231211	110700	356726394	1958	1958	1958	1958	1
572	20231211	110600	356724436	1956	1956	1956	1952	953
573	20231211	110500	354862018	1956	1957	1958	1956	2245
574	20231211	110400	350469074	1957	1958	1960	1957	2018
575	20231211	110300	346517811	1958	1958	1961	1958	2054
576	20231211	110200	342495726	1958	1961	1961	1958	6332
577	20231211	110100	330096385	1958	1957	1961	1957	6648
578	20231211	110000	317070914	1957	1958	1958	1957	505
579	20231211	105900	316082553	1958	1957	1958	1957	3801
580	20231211	105800	308641069	1957	1956	1958	1956	50
581	20231211	105700	308543246	1956	1958	1958	1956	324
582	20231211	105600	307908906	1958	1951	1962	1951	6463
583	20231211	105500	295247202	1956	1950	1956	1950	1210
584	20231211	105400	292887042	1950	1957	1957	1950	101
585	20231211	105300	292689770	1955	1957	1957	1955	231
586	20231211	105200	292238103	1958	1958	1958	1958	0
587	20231211	105100	292238103	1958	1958	1958	1958	440
588	20231211	105000	291376583	1960	1952	1960	1952	6080
589	20231211	104900	279478862	1952	1948	1952	1948	717
590	20231211	104800	278080742	1950	1950	1950	1950	9
591	20231211	104700	278063192	1950	1945	1950	1943	202
592	20231211	104600	277670528	1950	1952	1952	1950	851
593	20231211	104500	276010996	1952	1952	1952	1952	0
594	20231211	104400	276010996	1952	1952	1952	1952	60
595	20231211	104300	275893876	1952	1952	1952	1952	0
596	20231211	104200	275893876	1952	1952	1952	1952	79
597	20231211	104100	275739668	1951	1951	1951	1951	0
598	20231211	104000	275739668	1951	1950	1951	1950	1545
599	20231211	103900	272726868	1950	1950	1950	1950	5
600	20231211	103800	272717118	1950	1944	1950	1944	517
601	20231211	103700	271712064	1944	1950	1950	1943	3102
602	20231211	103600	265683349	1944	1950	1950	1944	213
603	20231211	103500	265269256	1950	1950	1950	1950	1381
604	20231211	103400	262576306	1950	1944	1950	1944	14
605	20231211	103300	262549084	1944	1944	1944	1944	2736
606	20231211	103200	257230300	1950	1950	1951	1950	264
607	20231211	103100	256715297	1951	1943	1951	1943	112
608	20231211	103000	256497649	1952	1952	1952	1952	0
609	20231211	102900	256497649	1952	1953	1953	1941	204
610	20231211	102800	256101638	1940	1951	1951	1940	17201
611	20231211	102700	222698751	1951	1956	1956	1951	119
612	20231211	102600	222466062	1956	1956	1956	1956	2
613	20231211	102500	222462150	1956	1951	1956	1951	906
614	20231211	102400	220693514	1954	1954	1954	1954	10
615	20231211	102300	220673974	1956	1950	1956	1950	101
616	20231211	102200	220477018	1950	1955	1955	1950	1101
617	20231211	102100	218329532	1955	1955	1955	1955	2
618	20231211	102000	218325622	1956	1956	1956	1956	22
619	20231211	101900	218282590	1956	1956	1956	1956	3
620	20231211	101800	218276722	1950	1950	1950	1950	8
621	20231211	101700	218261122	1956	1956	1956	1956	352
622	20231211	101600	217572610	1950	1952	1956	1950	1781
623	20231211	101500	214098448	1952	1957	1957	1952	1930
624	20231211	101400	210327684	1956	1956	1957	1956	282
625	20231211	101300	209776091	1956	1956	1957	1955	411
626	20231211	101200	208972578	1955	1955	1955	1955	463
627	20231211	101100	208067413	1955	1961	1961	1955	1299
628	20231211	101000	205527377	1961	1955	1961	1952	4654
629	20231211	100900	196414781	1952	1955	1955	1952	724
630	20231211	100800	194999382	1955	1955	1955	1955	408
631	20231211	100700	194201742	1955	1952	1955	1952	85
632	20231211	100600	194035819	1952	1952	1952	1951	145
633	20231211	100500	193752798	1951	1951	1952	1951	105
634	20231211	100400	193547892	1951	1955	1955	1942	5392
635	20231211	100300	183056401	1955	1956	1960	1955	2614
636	20231211	100200	177936780	1955	1955	1955	1955	252
637	20231211	100100	177444120	1955	1955	1956	1955	518
638	20231211	100000	176431370	1954	1946	1954	1945	11456
639	20231211	095900	154102031	1946	1944	1946	1944	480
640	20231211	095800	153168111	1944	1946	1946	1944	5352
641	20231211	095700	142758180	1946	1946	1946	1945	180
642	20231211	095600	142407901	1945	1946	1946	1945	43
643	20231211	095500	142324263	1946	1937	1946	1937	121
644	20231211	095400	142089877	1936	1936	1936	1936	30
645	20231211	095300	142031797	1946	1945	1946	1945	2557
646	20231211	095200	137057875	1945	1935	1945	1935	1856
647	20231211	095100	133459020	1935	1940	1940	1935	1257
648	20231211	095000	131025005	1940	1944	1945	1940	5044
649	20231211	094900	121237086	1944	1945	1945	1943	312
650	20231211	094800	120630486	1946	1946	1946	1946	13
651	20231211	094700	120605188	1946	1946	1946	1946	97
652	20231211	094600	120416426	1946	1942	1946	1942	864
653	20231211	094500	118738498	1942	1946	1946	1942	148
654	20231211	094400	118450886	1946	1946	1946	1946	17
655	20231211	094300	118417804	1946	1946	1947	1946	131
656	20231211	094200	118162763	1947	1946	1947	1943	6
657	20231211	094100	118151091	1947	1947	1947	1947	167
658	20231211	094000	117825942	1947	1947	1947	1946	107
659	20231211	093900	117617615	1948	1948	1948	1948	103
660	20231211	093800	117416971	1948	1943	1948	1943	1097
661	20231211	093700	115284593	1947	1946	1947	1946	4
662	20231211	093600	115276808	1943	1942	1943	1942	1170
663	20231211	093500	113004099	1942	1942	1942	1942	421
664	20231211	093400	112186517	1943	1940	1943	1940	1015
665	20231211	093300	110217406	1940	1940	1940	1937	51
666	20231211	093200	110118469	1940	1939	1940	1939	1121
667	20231211	093100	107943988	1940	1940	1940	1940	61
668	20231211	093000	107825648	1940	1943	1943	1940	926
669	20231211	092900	106028120	1943	1947	1947	1943	163
670	20231211	092800	105711334	1947	1947	1947	1947	29
671	20231211	092700	105654871	1947	1947	1947	1947	1
672	20231211	092600	105652924	1948	1951	1951	1948	90
673	20231211	092500	105477524	1949	1935	1953	1935	12163
674	20231211	092400	81815085	1944	1939	1944	1935	2351
675	20231211	092300	77260589	1935	1935	1935	1935	1022
676	20231211	092200	75283019	1939	1935	1939	1935	411
677	20231211	092100	74487730	1940	1935	1940	1935	252
678	20231211	092000	74000105	1939	1936	1939	1935	250
679	20231211	091900	73516026	1935	1939	1939	1935	408
680	20231211	091800	72726514	1940	1937	1940	1937	230
681	20231211	091700	72280741	1938	1937	1938	1937	2024
682	20231211	091600	68358751	1938	1937	1938	1937	1142
683	20231211	091500	66145704	1938	1938	1938	1935	93
684	20231211	091400	65965722	1939	1936	1939	1935	1369
685	20231211	091300	63313352	1935	1935	1935	1925	701
686	20231211	091200	61962878	1924	1932	1937	1922	2266
687	20231211	091100	57593457	1932	1928	1932	1928	3658
688	20231211	091000	50538112	1919	1921	1921	1919	1220
689	20231211	090900	48194699	1920	1929	1929	1920	1229
690	20231211	090800	45832668	1930	1931	1931	1930	557
691	20231211	090700	44757102	1918	1930	1931	1917	297
692	20231211	090600	44184713	1931	1928	1932	1913	2968
693	20231211	090500	38458250	1928	1909	1930	1909	533
694	20231211	090400	37440495	1909	1904	1939	1904	4006
695	20231211	090300	29782009	1904	1904	1905	1904	1367
696	20231211	090200	27179153	1904	1903	1904	1902	4745
697	20231211	090100	18149116	1903	1905	1905	1903	2634
698	20231211	090000	13134006	1904	1917	1917	1903	6565