KissMeData/011930/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	185600	2008108408	1947	1947	1947	1947	20253
3	20231201	185500	2008108408	1947	1947	1947	1947	0
4	20231201	185400	2008108408	1947	1947	1947	1947	0
5	20231201	185300	2008108408	1947	1947	1947	1947	0
6	20231201	185200	2008108408	1947	1947	1947	1947	0
7	20231201	185100	2008108408	1947	1947	1947	1947	0
8	20231201	185000	2008108408	1947	1947	1947	1947	0
9	20231201	184900	2008108408	1947	1947	1947	1947	0
10	20231201	184800	2008108408	1947	1947	1947	1947	0
11	20231201	184700	2008108408	1947	1947	1947	1947	0
12	20231201	184600	2008108408	1947	1947	1947	1947	0
13	20231201	184500	2008108408	1947	1947	1947	1947	0
14	20231201	184400	2008108408	1947	1947	1947	1947	0
15	20231201	184300	2008108408	1947	1947	1947	1947	0
16	20231201	184200	2008108408	1947	1947	1947	1947	0
17	20231201	184100	2008108408	1947	1947	1947	1947	0
18	20231201	184000	2008108408	1947	1947	1947	1947	0
19	20231201	183900	2008108408	1947	1947	1947	1947	0
20	20231201	183800	2008108408	1947	1947	1947	1947	0
21	20231201	183700	2008108408	1947	1947	1947	1947	0
22	20231201	183600	2008108408	1947	1947	1947	1947	0
23	20231201	183500	2008108408	1947	1947	1947	1947	0
24	20231201	183400	2008108408	1947	1947	1947	1947	0
25	20231201	183300	2008108408	1947	1947	1947	1947	0
26	20231201	183200	2008108408	1947	1947	1947	1947	0
27	20231201	183100	2008108408	1947	1947	1947	1947	0
28	20231201	183000	2008108408	1947	1947	1947	1947	0
29	20231201	182900	2008108408	1947	1947	1947	1947	0
30	20231201	182800	2008108408	1947	1947	1947	1947	0
31	20231201	182700	2008108408	1947	1947	1947	1947	0
32	20231201	182600	2008108408	1947	1947	1947	1947	20253
33	20231201	182500	2008108408	1947	1947	1947	1947	0
34	20231201	182400	2008108408	1947	1947	1947	1947	0
35	20231201	182300	2008108408	1947	1947	1947	1947	0
36	20231201	182200	2008108408	1947	1947	1947	1947	0
37	20231201	182100	2008108408	1947	1947	1947	1947	0
38	20231201	182000	2008108408	1947	1947	1947	1947	0
39	20231201	181900	2008108408	1947	1947	1947	1947	0
40	20231201	181800	2008108408	1947	1947	1947	1947	0
41	20231201	181700	2008108408	1947	1947	1947	1947	0
42	20231201	181600	2008108408	1947	1947	1947	1947	0
43	20231201	181500	2008108408	1947	1947	1947	1947	0
44	20231201	181400	2008108408	1947	1947	1947	1947	0
45	20231201	181300	2008108408	1947	1947	1947	1947	0
46	20231201	181200	2008108408	1947	1947	1947	1947	0
47	20231201	181100	2008108408	1947	1947	1947	1947	0
48	20231201	181000	2008108408	1947	1947	1947	1947	0
49	20231201	180900	2008108408	1947	1947	1947	1947	0
50	20231201	180800	2008108408	1947	1947	1947	1947	0
51	20231201	180700	2008108408	1947	1947	1947	1947	0
52	20231201	180600	2008108408	1947	1947	1947	1947	0
53	20231201	180500	2008108408	1947	1947	1947	1947	0
54	20231201	180400	2008108408	1947	1947	1947	1947	0
55	20231201	180300	2008108408	1947	1947	1947	1947	0
56	20231201	180200	2008108408	1947	1947	1947	1947	0
57	20231201	180100	2008108408	1947	1947	1947	1947	0
58	20231201	180000	2008108408	1947	1947	1947	1947	0
59	20231201	175900	2008108408	1947	1947	1947	1947	0
60	20231201	175800	2008108408	1947	1947	1947	1947	0
61	20231201	175700	2008108408	1947	1947	1947	1947	0
62	20231201	175600	2008108408	1947	1947	1947	1947	20253
63	20231201	175500	2008108408	1947	1947	1947	1947	0
64	20231201	175400	2008108408	1947	1947	1947	1947	0
65	20231201	175300	2008108408	1947	1947	1947	1947	0
66	20231201	175200	2008108408	1947	1947	1947	1947	0
67	20231201	175100	2008108408	1947	1947	1947	1947	0
68	20231201	175000	2008108408	1947	1947	1947	1947	0
69	20231201	174900	2008108408	1947	1947	1947	1947	0
70	20231201	174800	2008108408	1947	1947	1947	1947	0
71	20231201	174700	2008108408	1947	1947	1947	1947	0
72	20231201	174600	2008108408	1947	1947	1947	1947	0
73	20231201	174500	2008108408	1947	1947	1947	1947	0
74	20231201	174400	2008108408	1947	1947	1947	1947	0
75	20231201	174300	2008108408	1947	1947	1947	1947	0
76	20231201	174200	2008108408	1947	1947	1947	1947	0
77	20231201	174100	2008108408	1947	1947	1947	1947	0
78	20231201	174000	2008108408	1947	1947	1947	1947	0
79	20231201	173900	2008108408	1947	1947	1947	1947	0
80	20231201	173800	2008108408	1947	1947	1947	1947	0
81	20231201	173700	2008108408	1947	1947	1947	1947	0
82	20231201	173600	2008108408	1947	1947	1947	1947	0
83	20231201	173500	2008108408	1947	1947	1947	1947	0
84	20231201	173400	2008108408	1947	1947	1947	1947	0
85	20231201	173300	2008108408	1947	1947	1947	1947	0
86	20231201	173200	2008108408	1947	1947	1947	1947	0
87	20231201	173100	2008108408	1947	1947	1947	1947	0
88	20231201	173000	2008108408	1947	1947	1947	1947	0
89	20231201	172900	2008108408	1947	1947	1947	1947	0
90	20231201	172800	2008108408	1947	1947	1947	1947	0
91	20231201	172700	2008108408	1947	1947	1947	1947	0
92	20231201	172600	2008108408	1947	1947	1947	1947	20253
93	20231201	172500	2008108408	1947	1947	1947	1947	0
94	20231201	172400	2008108408	1947	1947	1947	1947	0
95	20231201	172300	2008108408	1947	1947	1947	1947	0
96	20231201	172200	2008108408	1947	1947	1947	1947	0
97	20231201	172100	2008108408	1947	1947	1947	1947	0
98	20231201	172000	2008108408	1947	1947	1947	1947	0
99	20231201	171900	2008108408	1947	1947	1947	1947	0
100	20231201	171800	2008108408	1947	1947	1947	1947	0
101	20231201	171700	2008108408	1947	1947	1947	1947	0
102	20231201	171600	2008108408	1947	1947	1947	1947	0
103	20231201	171500	2008108408	1947	1947	1947	1947	0
104	20231201	171400	2008108408	1947	1947	1947	1947	0
105	20231201	171300	2008108408	1947	1947	1947	1947	0
106	20231201	171200	2008108408	1947	1947	1947	1947	0
107	20231201	171100	2008108408	1947	1947	1947	1947	0
108	20231201	171000	2008108408	1947	1947	1947	1947	0
109	20231201	170900	2008108408	1947	1947	1947	1947	0
110	20231201	170800	2008108408	1947	1947	1947	1947	0
111	20231201	170700	2008108408	1947	1947	1947	1947	0
112	20231201	170600	2008108408	1947	1947	1947	1947	0
113	20231201	170500	2008108408	1947	1947	1947	1947	0
114	20231201	170400	2008108408	1947	1947	1947	1947	0
115	20231201	170300	2008108408	1947	1947	1947	1947	0
116	20231201	170200	2008108408	1947	1947	1947	1947	0
117	20231201	170100	2008108408	1947	1947	1947	1947	0
118	20231201	170000	2008108408	1947	1947	1947	1947	0
119	20231201	165900	2008108408	1947	1947	1947	1947	0
120	20231201	165800	2008108408	1947	1947	1947	1947	0
121	20231201	165700	2008108408	1947	1947	1947	1947	0
122	20231201	165600	2008108408	1947	1947	1947	1947	20253
123	20231201	165500	2008108408	1947	1947	1947	1947	0
124	20231201	165400	2008108408	1947	1947	1947	1947	0
125	20231201	165300	2008108408	1947	1947	1947	1947	0
126	20231201	165200	2008108408	1947	1947	1947	1947	0
127	20231201	165100	2008108408	1947	1947	1947	1947	0
128	20231201	165000	2008108408	1947	1947	1947	1947	0
129	20231201	164900	2008108408	1947	1947	1947	1947	0
130	20231201	164800	2008108408	1947	1947	1947	1947	0
131	20231201	164700	2008108408	1947	1947	1947	1947	0
132	20231201	164600	2008108408	1947	1947	1947	1947	0
133	20231201	164500	2008108408	1947	1947	1947	1947	0
134	20231201	164400	2008108408	1947	1947	1947	1947	0
135	20231201	164300	2008108408	1947	1947	1947	1947	0
136	20231201	164200	2008108408	1947	1947	1947	1947	0
137	20231201	164100	2008108408	1947	1947	1947	1947	0
138	20231201	164000	2008108408	1947	1947	1947	1947	0
139	20231201	163900	2008108408	1947	1947	1947	1947	0
140	20231201	163800	2008108408	1947	1947	1947	1947	0
141	20231201	163700	2008108408	1947	1947	1947	1947	0
142	20231201	163600	2008108408	1947	1947	1947	1947	0
143	20231201	163500	2008108408	1947	1947	1947	1947	0
144	20231201	163400	2008108408	1947	1947	1947	1947	0
145	20231201	163300	2008108408	1947	1947	1947	1947	0
146	20231201	163200	2008108408	1947	1947	1947	1947	0
147	20231201	163100	2008108408	1947	1947	1947	1947	0
148	20231201	163000	2008108408	1947	1947	1947	1947	0
149	20231201	162900	2008108408	1947	1947	1947	1947	0
150	20231201	162800	2008108408	1947	1947	1947	1947	0
151	20231201	162700	2008108408	1947	1947	1947	1947	0
152	20231201	162600	2008108408	1947	1947	1947	1947	20253
153	20231201	162500	2008108408	1947	1947	1947	1947	0
154	20231201	162400	2008108408	1947	1947	1947	1947	0
155	20231201	162300	2008108408	1947	1947	1947	1947	0
156	20231201	162200	2008108408	1947	1947	1947	1947	0
157	20231201	162100	2008108408	1947	1947	1947	1947	0
158	20231201	162000	2008108408	1947	1947	1947	1947	0
159	20231201	161900	2008108408	1947	1947	1947	1947	0
160	20231201	161800	2008108408	1947	1947	1947	1947	0
161	20231201	161700	2008108408	1947	1947	1947	1947	0
162	20231201	161600	2008108408	1947	1947	1947	1947	0
163	20231201	161500	2008108408	1947	1947	1947	1947	0
164	20231201	161400	2008108408	1947	1947	1947	1947	0
165	20231201	161300	2008108408	1947	1947	1947	1947	0
166	20231201	161200	2008108408	1947	1947	1947	1947	0
167	20231201	161100	2008108408	1947	1947	1947	1947	0
168	20231201	161000	2008108408	1947	1947	1947	1947	0
169	20231201	160900	2008108408	1947	1947	1947	1947	0
170	20231201	160800	2008108408	1947	1947	1947	1947	0
171	20231201	160700	2008108408	1947	1947	1947	1947	0
172	20231201	160600	2008108408	1947	1947	1947	1947	0
173	20231201	160500	2008108408	1947	1947	1947	1947	0
174	20231201	160400	2008108408	1947	1947	1947	1947	0
175	20231201	160300	2008108408	1947	1947	1947	1947	0
176	20231201	160200	2008108408	1947	1947	1947	1947	0
177	20231201	160100	2008108408	1947	1947	1947	1947	0
178	20231201	160000	2008108408	1947	1947	1947	1947	0
179	20231201	155900	2008108408	1947	1947	1947	1947	0
180	20231201	155800	2008108408	1947	1947	1947	1947	0
181	20231201	155700	2008108408	1947	1947	1947	1947	0
182	20231201	155600	2008108408	1947	1947	1947	1947	20253
183	20231201	155500	2008108408	1947	1947	1947	1947	0
184	20231201	155400	2008108408	1947	1947	1947	1947	0
185	20231201	155300	2008108408	1947	1947	1947	1947	0
186	20231201	155200	2008108408	1947	1947	1947	1947	0
187	20231201	155100	2008108408	1947	1947	1947	1947	0
188	20231201	155000	2008108408	1947	1947	1947	1947	0
189	20231201	154900	2008108408	1947	1947	1947	1947	0
190	20231201	154800	2008108408	1947	1947	1947	1947	0
191	20231201	154700	2008108408	1947	1947	1947	1947	0
192	20231201	154600	2008108408	1947	1947	1947	1947	0
193	20231201	154500	2008108408	1947	1947	1947	1947	0
194	20231201	154400	2008108408	1947	1947	1947	1947	0
195	20231201	154300	2008108408	1947	1947	1947	1947	0
196	20231201	154200	2008108408	1947	1947	1947	1947	0
197	20231201	154100	2008108408	1947	1947	1947	1947	0
198	20231201	154000	2008108408	1947	1947	1947	1947	0
199	20231201	153900	2008108408	1947	1947	1947	1947	0
200	20231201	153800	2008108408	1947	1947	1947	1947	0
201	20231201	153700	2008108408	1947	1947	1947	1947	0
202	20231201	153600	2008108408	1947	1947	1947	1947	0
203	20231201	153500	2008108408	1947	1947	1947	1947	0
204	20231201	153400	2008108408	1947	1947	1947	1947	0
205	20231201	153300	2008108408	1947	1947	1947	1947	0
206	20231201	153200	2008108408	1947	1947	1947	1947	0
207	20231201	153100	2008108408	1947	1947	1947	1947	0
208	20231201	153000	2008108408	1947	1947	1947	1947	20253
209	20231201	152900	1968675817	1942	1942	1942	1942	0
210	20231201	152800	1968675817	1942	1942	1942	1942	0
211	20231201	152700	1968675817	1942	1942	1942	1942	0
212	20231201	152600	1968675817	1942	1942	1942	1942	0
213	20231201	152500	1968675817	1942	1942	1942	1942	0
214	20231201	152400	1968675817	1942	1942	1942	1942	0
215	20231201	152300	1968675817	1942	1942	1942	1942	0
216	20231201	152200	1968675817	1942	1942	1942	1942	0
217	20231201	152100	1968675817	1942	1942	1942	1942	0
218	20231201	152000	1968675817	1942	1942	1942	1942	0
219	20231201	151900	1968675817	1942	1948	1948	1941	17111
220	20231201	151800	1935386266	1948	1944	1948	1943	7196
221	20231201	151700	1921384978	1944	1944	1944	1943	347
222	20231201	151600	1920710610	1943	1944	1944	1943	863
223	20231201	151500	1919033142	1944	1943	1944	1942	3857
224	20231201	151400	1911541031	1943	1943	1943	1942	1758
225	20231201	151300	1908126450	1943	1943	1944	1943	3427
226	20231201	151200	1901467774	1943	1944	1944	1943	3945
227	20231201	151100	1893802264	1944	1943	1944	1943	395
228	20231201	151000	1893034619	1945	1945	1945	1944	5685
229	20231201	150900	1881982890	1945	1945	1945	1944	273
230	20231201	150800	1881452155	1944	1944	1946	1944	2085
231	20231201	150700	1877398461	1945	1945	1946	1944	3011
232	20231201	150600	1871543343	1945	1945	1945	1945	4632
233	20231201	150500	1862534103	1946	1946	1946	1946	2360
234	20231201	150400	1857941543	1946	1946	1946	1946	351
235	20231201	150300	1857258497	1946	1947	1947	1946	1270
236	20231201	150200	1854786972	1947	1947	1947	1946	179
237	20231201	150100	1854438604	1946	1946	1946	1946	166
238	20231201	150000	1854115568	1947	1947	1947	1946	1892
239	20231201	145900	1850432094	1947	1947	1947	1947	700
240	20231201	145800	1849069194	1945	1947	1947	1945	4890
241	20231201	145700	1839552454	1947	1946	1947	1946	5419
242	20231201	145600	1829007077	1946	1946	1946	1945	2724
243	20231201	145500	1823707842	1947	1947	1947	1946	1038
244	20231201	145400	1821687868	1946	1947	1947	1946	571
245	20231201	145300	1820576688	1946	1947	1947	1946	802
246	20231201	145200	1819015843	1947	1946	1947	1946	1612
247	20231201	145100	1815877874	1946	1947	1947	1946	270
248	20231201	145000	1815352403	1946	1946	1947	1946	1969
249	20231201	144900	1811520728	1946	1946	1946	1946	95
250	20231201	144800	1811335858	1946	1945	1946	1945	3115
251	20231201	144700	1805275889	1945	1945	1945	1945	904
252	20231201	144600	1803517609	1944	1944	1944	1944	1
253	20231201	144500	1803515665	1944	1944	1944	1943	1849
254	20231201	144400	1799921369	1944	1945	1945	1944	1122
255	20231201	144300	1797740101	1945	1945	1945	1945	180
256	20231201	144200	1797390001	1945	1945	1945	1945	20
257	20231201	144100	1797351101	1945	1944	1946	1943	7444
258	20231201	144000	1782879663	1944	1944	1945	1944	1564
259	20231201	143900	1779838214	1944	1944	1945	1944	974
260	20231201	143800	1777944478	1944	1945	1945	1944	713
261	20231201	143700	1776558085	1945	1945	1945	1945	628
262	20231201	143600	1775336625	1945	1944	1946	1944	409
263	20231201	143500	1774541267	1944	1944	1946	1944	159
264	20231201	143400	1774232149	1945	1944	1945	1944	4433
265	20231201	143300	1765613834	1945	1946	1946	1944	2011
266	20231201	143200	1761702844	1945	1945	1947	1944	964
267	20231201	143100	1759828107	1944	1946	1947	1944	4465
268	20231201	143000	1751141598	1944	1946	1946	1944	20387
269	20231201	142900	1711488649	1946	1947	1947	1946	253
270	20231201	142800	1710996301	1947	1946	1947	1946	2096
271	20231201	142700	1706915649	1946	1946	1946	1946	913
272	20231201	142600	1705138951	1946	1946	1946	1946	1133
273	20231201	142500	1702934133	1947	1947	1947	1946	106
274	20231201	142400	1702727792	1947	1947	1947	1947	76
275	20231201	142300	1702579820	1947	1946	1947	1946	1696
276	20231201	142200	1699279392	1946	1946	1946	1946	2417
277	20231201	142100	1694575910	1946	1945	1946	1945	634
278	20231201	142000	1693342157	1945	1946	1946	1945	2241
279	20231201	141900	1688982045	1946	1946	1946	1946	430
280	20231201	141800	1688145265	1946	1945	1946	1945	4164
281	20231201	141700	1680045464	1945	1945	1946	1945	2476
282	20231201	141600	1675229634	1945	1945	1945	1945	670
283	20231201	141500	1673926484	1944	1945	1945	1944	36
284	20231201	141400	1673856478	1945	1945	1945	1944	2383
285	20231201	141300	1669223537	1945	1945	1945	1945	86
286	20231201	141200	1669056267	1945	1944	1945	1944	318
287	20231201	141100	1668438013	1944	1946	1947	1944	7939
288	20231201	141000	1652994716	1946	1947	1947	1946	42
289	20231201	140900	1652912979	1947	1947	1947	1947	324
290	20231201	140800	1652282151	1947	1947	1947	1946	2403
291	20231201	140700	1647605372	1946	1947	1947	1946	1725
292	20231201	140600	1644248511	1946	1946	1947	1946	731
293	20231201	140500	1642825983	1946	1946	1946	1945	3052
294	20231201	140400	1636888757	1946	1947	1947	1946	2033
295	20231201	140300	1632931304	1947	1947	1947	1947	131
296	20231201	140200	1632676247	1946	1946	1946	1946	273
297	20231201	140100	1632144989	1946	1946	1946	1946	265
298	20231201	140000	1631629299	1946	1946	1946	1946	64
299	20231201	135900	1631504755	1947	1947	1947	1947	2
300	20231201	135800	1631500861	1947	1946	1947	1944	19119
301	20231201	135700	1594314821	1946	1947	1948	1946	6684
302	20231201	135600	1581307729	1948	1947	1948	1947	3806
303	20231201	135500	1573896447	1947	1947	1948	1947	1604
304	20231201	135400	1570773455	1947	1947	1948	1947	2741
305	20231201	135300	1565434078	1947	1946	1949	1946	237
306	20231201	135200	1564972599	1946	1949	1949	1946	9838
307	20231201	135100	1545815677	1949	1948	1949	1948	193
308	20231201	135000	1545439561	1949	1948	1949	1948	1207
309	20231201	134900	1543087193	1948	1949	1949	1948	215
310	20231201	134800	1542668331	1949	1949	1950	1949	430
311	20231201	134700	1541830245	1950	1952	1952	1949	27956
312	20231201	134600	1487319002	1950	1952	1952	1950	409
313	20231201	134500	1486521232	1950	1950	1950	1950	0
314	20231201	134400	1486521232	1950	1952	1952	1950	818
315	20231201	134300	1484925700	1951	1951	1952	1951	10987
316	20231201	134200	1463490056	1952	1952	1952	1952	1
317	20231201	134100	1463488104	1951	1951	1951	1951	3
318	20231201	134000	1463482251	1952	1952	1953	1952	12656
319	20231201	133900	1438777726	1952	1952	1952	1952	135
320	20231201	133800	1438514206	1952	1952	1953	1952	1512
321	20231201	133700	1435562777	1952	1953	1953	1952	1091
322	20231201	133600	1433433095	1953	1953	1953	1953	360
323	20231201	133500	1432730015	1952	1952	1953	1952	12
324	20231201	133400	1432706590	1952	1953	1953	1952	881
325	20231201	133300	1430986863	1953	1954	1954	1953	9339
326	20231201	133200	1412747770	1953	1954	1954	1953	162
327	20231201	133100	1412431359	1954	1954	1954	1954	26
328	20231201	133000	1412380555	1954	1954	1954	1954	326
329	20231201	132900	1411743551	1953	1954	1954	1953	255
330	20231201	132800	1411245423	1954	1954	1954	1953	6184
331	20231201	132700	1399167892	1954	1953	1954	1953	243
332	20231201	132600	1398693283	1953	1953	1953	1953	696
333	20231201	132500	1397333995	1952	1953	1953	1952	1290
334	20231201	132400	1394815629	1952	1952	1952	1952	157
335	20231201	132300	1394509165	1953	1952	1953	1952	968
336	20231201	132200	1392618816	1953	1952	1953	1952	785
337	20231201	132100	1391085865	1953	1952	1953	1952	902
338	20231201	132000	1389324556	1952	1953	1953	1952	508
339	20231201	131900	1388332486	1953	1953	1953	1953	1242
340	20231201	131800	1385906860	1954	1953	1954	1953	5683
341	20231201	131700	1374807441	1953	1954	1954	1952	1401
342	20231201	131600	1372071355	1953	1953	1954	1953	651
343	20231201	131500	1370799769	1953	1952	1953	1952	1889
344	20231201	131400	1367111995	1952	1953	1953	1952	179
345	20231201	131300	1366762537	1952	1952	1953	1952	96
346	20231201	131200	1366575144	1953	1953	1953	1952	598
347	20231201	131100	1365407442	1952	1953	1953	1952	447
348	20231201	131000	1364534492	1953	1952	1953	1952	208
349	20231201	130900	1364128274	1953	1954	1954	1953	2154
350	20231201	130800	1359921502	1953	1953	1953	1953	3173
351	20231201	130700	1353724633	1953	1953	1953	1953	140
352	20231201	130600	1353451213	1953	1954	1954	1953	849
353	20231201	130500	1351793115	1953	1953	1953	1953	402
354	20231201	130400	1351008009	1953	1953	1953	1953	0
355	20231201	130300	1351008009	1953	1954	1954	1953	2876
356	20231201	130200	1345390958	1954	1954	1954	1953	765
357	20231201	130100	1343896248	1954	1954	1954	1953	2140
358	20231201	130000	1339714748	1955	1955	1955	1955	6
359	20231201	125900	1339703018	1955	1955	1955	1955	1447
360	20231201	125800	1336874133	1954	1954	1954	1954	383
361	20231201	125700	1336125751	1953	1955	1955	1953	342
362	20231201	125600	1335457540	1955	1954	1955	1954	465
363	20231201	125500	1334548506	1954	1954	1954	1954	463
364	20231201	125400	1333643804	1954	1954	1954	1954	1476
365	20231201	125300	1330759700	1954	1954	1954	1953	2876
366	20231201	125200	1325140165	1953	1953	1953	1953	42
367	20231201	125100	1325058139	1953	1953	1953	1953	157
368	20231201	125000	1324751518	1953	1954	1954	1953	203
369	20231201	124900	1324355054	1954	1953	1954	1953	1705
370	20231201	124800	1321025182	1954	1953	1954	1953	2291
371	20231201	124700	1316549859	1953	1954	1954	1953	1623
372	20231201	124600	1313380138	1953	1954	1954	1953	319
373	20231201	124500	1312756816	1954	1955	1955	1954	18576
374	20231201	124400	1276446204	1955	1956	1956	1955	7215
375	20231201	124300	1262333705	1957	1957	1957	1957	26
376	20231201	124200	1262282823	1956	1956	1957	1956	3761
377	20231201	124100	1254923730	1957	1957	1957	1957	139
378	20231201	124000	1254651707	1956	1957	1957	1956	223
379	20231201	123900	1254215517	1956	1956	1956	1956	152
380	20231201	123800	1253918205	1956	1956	1957	1956	529
381	20231201	123700	1252883480	1956	1956	1956	1956	83
382	20231201	123600	1252721132	1956	1956	1956	1955	870
383	20231201	123500	1251019621	1956	1956	1956	1956	18
384	20231201	123400	1250984413	1956	1955	1956	1955	20
385	20231201	123300	1250945296	1956	1957	1957	1956	420
386	20231201	123200	1250123771	1956	1957	1957	1956	313
387	20231201	123100	1249511539	1957	1956	1957	1956	316
388	20231201	123000	1248893433	1956	1957	1957	1956	1581
389	20231201	122900	1245800942	1957	1956	1957	1956	1935
390	20231201	122800	1242016076	1956	1956	1956	1956	174
391	20231201	122700	1241675732	1956	1956	1956	1956	146
392	20231201	122600	1241390156	1956	1956	1956	1956	111
393	20231201	122500	1241173040	1957	1956	1957	1956	187
394	20231201	122400	1240807232	1956	1956	1957	1956	165
395	20231201	122300	1240484482	1956	1957	1957	1956	680
396	20231201	122200	1239154057	1957	1956	1957	1956	2668
397	20231201	122100	1233932899	1957	1956	1957	1956	887
398	20231201	122000	1232197727	1957	1957	1957	1957	1349
399	20231201	121900	1229557734	1957	1957	1957	1957	721
400	20231201	121800	1228146737	1957	1958	1958	1957	2440
401	20231201	121700	1223371083	1958	1957	1958	1957	1742
402	20231201	121600	1219960257	1957	1957	1957	1957	1175
403	20231201	121500	1217660782	1957	1957	1957	1957	0
404	20231201	121400	1217660782	1957	1957	1957	1957	0
405	20231201	121300	1217660782	1957	1958	1958	1957	488
406	20231201	121200	1216705628	1958	1957	1958	1957	22
407	20231201	121100	1216662554	1957	1957	1957	1957	205
408	20231201	121000	1216261369	1957	1957	1957	1957	0
409	20231201	120900	1216261369	1957	1957	1957	1957	785
410	20231201	120800	1214725124	1958	1957	1958	1956	1771
411	20231201	120700	1211260624	1957	1958	1958	1957	862
412	20231201	120600	1209573638	1958	1957	1958	1957	64
413	20231201	120500	1209448331	1957	1958	1958	1957	5450
414	20231201	120400	1198782508	1958	1958	1958	1958	1104
415	20231201	120300	1196620876	1957	1957	1957	1957	270
416	20231201	120200	1196092486	1957	1958	1958	1957	62
417	20231201	120100	1195971131	1959	1957	1959	1957	244
418	20231201	120000	1195493619	1957	1957	1957	1957	200
419	20231201	115900	1195102219	1957	1958	1958	1957	101
420	20231201	115800	1194904543	1958	1958	1958	1958	5149
421	20231201	115700	1184822801	1958	1959	1959	1958	224
422	20231201	115600	1184384151	1959	1959	1959	1958	1159
423	20231201	115500	1182113711	1959	1960	1960	1959	2537
424	20231201	115400	1177143582	1960	1960	1960	1960	20
425	20231201	115300	1177104382	1960	1959	1960	1959	181
426	20231201	115200	1176749778	1959	1959	1959	1959	1095
427	20231201	115100	1174604673	1959	1960	1960	1959	741
428	20231201	115000	1173153040	1960	1960	1960	1960	15
429	20231201	114900	1173123640	1959	1959	1959	1959	391
430	20231201	114800	1172357671	1960	1960	1960	1959	472
431	20231201	114700	1171432769	1960	1960	1960	1959	331
432	20231201	114600	1170784227	1960	1960	1960	1959	585
433	20231201	114500	1169638178	1960	1960	1960	1960	13
434	20231201	114400	1169612698	1959	1959	1960	1959	260
435	20231201	114300	1169103322	1960	1960	1960	1960	408
436	20231201	114200	1168303642	1959	1959	1959	1959	687
437	20231201	114100	1166957809	1959	1959	1959	1959	10
438	20231201	114000	1166938219	1959	1958	1959	1958	541
439	20231201	113900	1165878401	1958	1959	1959	1958	612
440	20231201	113800	1164679548	1958	1959	1959	1958	163
441	20231201	113700	1164360272	1959	1958	1959	1958	291
442	20231201	113600	1163790483	1958	1957	1958	1957	3544
443	20231201	113500	1156854642	1957	1958	1958	1957	156
444	20231201	113400	1156549235	1957	1957	1957	1957	2406
445	20231201	113300	1151840693	1957	1957	1958	1957	1015
446	20231201	113200	1149854328	1957	1957	1957	1957	82
447	20231201	113100	1149693854	1957	1957	1957	1957	41
448	20231201	113000	1149613617	1957	1957	1957	1957	963
449	20231201	112900	1147729026	1957	1957	1957	1957	53
450	20231201	112800	1147625305	1958	1957	1958	1956	3559
451	20231201	112700	1140660398	1957	1957	1957	1957	201
452	20231201	112600	1140267041	1957	1957	1957	1957	146
453	20231201	112500	1139981319	1957	1958	1958	1957	321
454	20231201	112400	1139352999	1959	1960	1960	1959	2946
455	20231201	112300	1133579139	1960	1960	1961	1959	4415
456	20231201	112200	1124924246	1959	1957	1959	1956	2556
457	20231201	112100	1119921865	1957	1957	1957	1957	1000
458	20231201	112000	1117964865	1957	1957	1958	1957	1519
459	20231201	111900	1114990671	1957	1956	1957	1956	277
460	20231201	111800	1114448684	1956	1955	1956	1954	315
461	20231201	111700	1113832884	1954	1954	1954	1954	0
462	20231201	111600	1113832884	1954	1955	1955	1954	6585
463	20231201	111500	1100962784	1955	1956	1957	1955	5948
464	20231201	111400	1089332084	1957	1957	1957	1957	8
465	20231201	111300	1089316428	1957	1958	1958	1957	7367
466	20231201	111200	1074896126	1959	1959	1959	1959	900
467	20231201	111100	1073133026	1959	1959	1959	1959	502
468	20231201	111000	1072149608	1960	1959	1960	1958	3628
469	20231201	110900	1065043789	1959	1960	1960	1959	2240
470	20231201	110800	1060655620	1960	1959	1960	1959	500
471	20231201	110700	1059676113	1959	1958	1959	1958	1621
472	20231201	110600	1056501704	1958	1957	1958	1957	2519
473	20231201	110500	1051570498	1958	1957	1958	1957	528
474	20231201	110400	1050537187	1957	1958	1958	1957	1792
475	20231201	110300	1047029759	1957	1957	1957	1957	1040
476	20231201	110200	1044994479	1956	1956	1956	1955	1950
477	20231201	110100	1041182145	1955	1956	1956	1955	5031
478	20231201	110000	1031343780	1956	1958	1958	1956	35484
479	20231201	105900	961884885	1958	1959	1959	1958	1038
480	20231201	105800	959852269	1959	1959	1959	1959	867
481	20231201	105700	958153816	1959	1959	1959	1958	1176
482	20231201	105600	955850037	1959	1958	1959	1958	1918
483	20231201	105500	952093275	1959	1959	1959	1959	42
484	20231201	105400	952010997	1958	1959	1959	1958	1308
485	20231201	105300	949449803	1959	1958	1959	1958	575
486	20231201	105200	948323828	1958	1960	1960	1958	1470
487	20231201	105100	945444766	1959	1961	1961	1959	3055
488	20231201	105000	939459901	1961	1961	1961	1958	4300
489	20231201	104900	931034593	1961	1961	1961	1961	257
490	20231201	104800	930530616	1961	1961	1961	1961	300
491	20231201	104700	929942316	1961	1961	1961	1961	303
492	20231201	104600	929348133	1958	1958	1958	1958	69
493	20231201	104500	929213031	1958	1959	1960	1958	7493
494	20231201	104400	914537734	1959	1960	1961	1959	946
495	20231201	104300	912684267	1960	1961	1962	1960	3204
496	20231201	104200	906402539	1961	1961	1962	1961	2580
497	20231201	104100	901342391	1962	1961	1962	1961	10
498	20231201	104000	901322774	1961	1962	1962	1961	1028
499	20231201	103900	899306839	1962	1962	1962	1962	214
500	20231201	103800	898886971	1962	1962	1962	1962	16
501	20231201	103700	898855579	1962	1961	1962	1961	1091
502	20231201	103600	896716030	1961	1962	1963	1961	1953
503	20231201	103500	892884252	1962	1961	1962	1961	3237
504	20231201	103400	886533259	1960	1960	1960	1960	14091
505	20231201	103300	858914899	1960	1961	1962	1960	2333
506	20231201	103200	854340885	1962	1963	1963	1962	3461
507	20231201	103100	847550203	1963	1963	1963	1963	2230
508	20231201	103000	843172713	1963	1963	1963	1962	2422
509	20231201	102900	838418613	1964	1964	1964	1964	0
510	20231201	102800	838418613	1964	1964	1964	1964	131
511	20231201	102700	838161329	1964	1964	1964	1964	29
512	20231201	102600	838104373	1964	1964	1964	1964	1115
513	20231201	102500	835914513	1964	1964	1965	1964	757
514	20231201	102400	834427739	1964	1964	1964	1964	108
515	20231201	102300	834215627	1964	1964	1964	1964	2
516	20231201	102200	834211699	1964	1963	1964	1963	38
517	20231201	102100	834137069	1964	1963	1964	1962	1998
518	20231201	102000	830215146	1963	1962	1963	1962	1027
519	20231201	101900	828199193	1962	1963	1963	1962	994
520	20231201	101800	826248171	1963	1964	1964	1963	2475
521	20231201	101700	821389662	1964	1964	1964	1964	0
522	20231201	101600	821389662	1964	1963	1964	1963	880
523	20231201	101500	819662155	1963	1963	1963	1963	0
524	20231201	101400	819662155	1963	1963	1963	1963	14
525	20231201	101300	819634673	1964	1966	1966	1962	1811
526	20231201	101200	816079544	1966	1964	1967	1964	1342
527	20231201	101100	813442141	1964	1963	1964	1963	1179
528	20231201	101000	811126654	1963	1963	1963	1962	736
529	20231201	100900	809682462	1963	1963	1963	1962	1896
530	20231201	100800	805960615	1964	1964	1964	1963	1706
531	20231201	100700	802610533	1964	1964	1964	1964	117
532	20231201	100600	802380745	1964	1963	1964	1963	634
533	20231201	100500	801136099	1962	1962	1962	1960	7025
534	20231201	100400	787362721	1962	1962	1962	1961	615
535	20231201	100300	786156279	1960	1960	1962	1960	321
536	20231201	100200	785526879	1959	1957	1959	1956	2149
537	20231201	100100	781320199	1956	1955	1957	1955	1093
538	20231201	100000	779182925	1954	1955	1955	1954	1491
539	20231201	095900	776268520	1955	1955	1955	1954	611
540	20231201	095800	775074128	1955	1954	1955	1954	13225
541	20231201	095700	749231949	1955	1956	1956	1955	751
542	20231201	095600	747763527	1956	1956	1956	1955	4122
543	20231201	095500	739704899	1956	1956	1956	1956	160
544	20231201	095400	739391939	1956	1956	1956	1956	1
545	20231201	095300	739389983	1956	1956	1956	1954	1623
546	20231201	095200	736217067	1956	1955	1956	1955	385
547	20231201	095100	735464192	1955	1955	1955	1954	3151
548	20231201	095000	729304997	1955	1955	1955	1954	2939
549	20231201	094900	723559655	1955	1955	1955	1954	65
550	20231201	094800	723432595	1955	1955	1955	1954	2590
551	20231201	094700	718371596	1955	1955	1955	1954	2348
552	20231201	094600	713782067	1955	1955	1955	1955	375
553	20231201	094500	713048942	1955	1955	1955	1955	3149
554	20231201	094400	706892647	1954	1953	1954	1953	3988
555	20231201	094300	699101946	1953	1955	1955	1953	1308
556	20231201	094200	696546414	1954	1956	1957	1954	3054
557	20231201	094100	690574918	1956	1956	1956	1953	778
558	20231201	094000	689053450	1956	1954	1956	1953	459
559	20231201	093900	688156134	1954	1954	1956	1954	440
560	20231201	093800	687296352	1954	1957	1957	1954	7175
561	20231201	093700	673272235	1957	1957	1957	1955	683
562	20231201	093600	671936353	1957	1957	1957	1955	535
563	20231201	093500	670890259	1957	1955	1957	1955	908
564	20231201	093400	669115059	1955	1957	1957	1955	360
565	20231201	093300	668411134	1956	1954	1956	1954	378
566	20231201	093200	667672495	1955	1952	1955	1952	1783
567	20231201	093100	664189936	1953	1953	1953	1952	5607
568	20231201	093000	653241965	1953	1953	1953	1952	6043
569	20231201	092900	641441512	1953	1956	1956	1953	16003
570	20231201	092800	610168583	1956	1961	1961	1955	22167
571	20231201	092700	566782233	1961	1960	1965	1960	235
572	20231201	092600	566321163	1961	1964	1965	1961	3235
573	20231201	092500	559969258	1964	1962	1964	1962	302
574	20231201	092400	559376678	1962	1964	1964	1962	588
575	20231201	092300	558222046	1964	1960	1964	1960	1504
576	20231201	092200	555273666	1960	1958	1960	1958	1737
577	20231201	092100	551871342	1958	1957	1958	1956	2260
578	20231201	092000	547449392	1956	1955	1957	1955	8504
579	20231201	091900	530815555	1956	1956	1956	1954	2197
580	20231201	091800	526519964	1958	1954	1958	1953	10046
581	20231201	091700	506888193	1953	1955	1955	1952	8085
582	20231201	091600	491093808	1954	1958	1959	1954	12942
583	20231201	091500	465766159	1959	1961	1962	1959	32758
584	20231201	091400	401559584	1962	1961	1962	1960	4772
585	20231201	091300	392201967	1961	1961	1963	1961	12575
586	20231201	091200	367540931	1961	1965	1966	1961	9053
587	20231201	091100	349773618	1965	1965	1966	1962	16562
588	20231201	091000	317240657	1966	1969	1969	1966	16207
589	20231201	090900	285364055	1969	1969	1970	1968	7543
590	20231201	090800	270514583	1969	1971	1971	1969	4843
591	20231201	090700	260977499	1970	1970	1971	1970	6575
592	20231201	090600	248024649	1970	1970	1971	1970	6807
593	20231201	090500	234613759	1970	1971	1974	1969	9326
594	20231201	090400	216235061	1975	1977	1977	1971	5180
595	20231201	090300	206019033	1974	1977	1977	1974	2270
596	20231201	090200	201534788	1975	1971	1978	1971	14328
597	20231201	090100	173278595	1971	1981	1984	1971	31624
598	20231201	090000	110797986	1984	1988	1991	1979	55286