KissMeData/322780/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	210500	493741813	1948	1948	1948	1948	1395
3	20231206	210400	493741813	1948	1948	1948	1948	0
4	20231206	210300	493741813	1948	1948	1948	1948	0
5	20231206	210200	493741813	1948	1948	1948	1948	0
6	20231206	210100	493741813	1948	1948	1948	1948	0
7	20231206	210000	493741813	1948	1948	1948	1948	0
8	20231206	205900	493741813	1948	1948	1948	1948	0
9	20231206	205800	493741813	1948	1948	1948	1948	0
10	20231206	205700	493741813	1948	1948	1948	1948	0
11	20231206	205600	493741813	1948	1948	1948	1948	0
12	20231206	205500	493741813	1948	1948	1948	1948	0
13	20231206	205400	493741813	1948	1948	1948	1948	0
14	20231206	205300	493741813	1948	1948	1948	1948	0
15	20231206	205200	493741813	1948	1948	1948	1948	0
16	20231206	205100	493741813	1948	1948	1948	1948	0
17	20231206	205000	493741813	1948	1948	1948	1948	0
18	20231206	204900	493741813	1948	1948	1948	1948	0
19	20231206	204800	493741813	1948	1948	1948	1948	0
20	20231206	204700	493741813	1948	1948	1948	1948	0
21	20231206	204600	493741813	1948	1948	1948	1948	0
22	20231206	204500	493741813	1948	1948	1948	1948	0
23	20231206	204400	493741813	1948	1948	1948	1948	0
24	20231206	204300	493741813	1948	1948	1948	1948	0
25	20231206	204200	493741813	1948	1948	1948	1948	0
26	20231206	204100	493741813	1948	1948	1948	1948	0
27	20231206	204000	493741813	1948	1948	1948	1948	0
28	20231206	203900	493741813	1948	1948	1948	1948	0
29	20231206	203800	493741813	1948	1948	1948	1948	0
30	20231206	203700	493741813	1948	1948	1948	1948	0
31	20231206	203600	493741813	1948	1948	1948	1948	0
32	20231206	203500	493741813	1948	1948	1948	1948	1395
33	20231206	203400	493741813	1948	1948	1948	1948	0
34	20231206	203300	493741813	1948	1948	1948	1948	0
35	20231206	203200	493741813	1948	1948	1948	1948	0
36	20231206	203100	493741813	1948	1948	1948	1948	0
37	20231206	203000	493741813	1948	1948	1948	1948	0
38	20231206	202900	493741813	1948	1948	1948	1948	0
39	20231206	202800	493741813	1948	1948	1948	1948	0
40	20231206	202700	493741813	1948	1948	1948	1948	0
41	20231206	202600	493741813	1948	1948	1948	1948	0
42	20231206	202500	493741813	1948	1948	1948	1948	0
43	20231206	202400	493741813	1948	1948	1948	1948	0
44	20231206	202300	493741813	1948	1948	1948	1948	0
45	20231206	202200	493741813	1948	1948	1948	1948	0
46	20231206	202100	493741813	1948	1948	1948	1948	0
47	20231206	202000	493741813	1948	1948	1948	1948	0
48	20231206	201900	493741813	1948	1948	1948	1948	0
49	20231206	201800	493741813	1948	1948	1948	1948	0
50	20231206	201700	493741813	1948	1948	1948	1948	0
51	20231206	201600	493741813	1948	1948	1948	1948	0
52	20231206	201500	493741813	1948	1948	1948	1948	0
53	20231206	201400	493741813	1948	1948	1948	1948	0
54	20231206	201300	493741813	1948	1948	1948	1948	0
55	20231206	201200	493741813	1948	1948	1948	1948	0
56	20231206	201100	493741813	1948	1948	1948	1948	0
57	20231206	201000	493741813	1948	1948	1948	1948	0
58	20231206	200900	493741813	1948	1948	1948	1948	0
59	20231206	200800	493741813	1948	1948	1948	1948	0
60	20231206	200700	493741813	1948	1948	1948	1948	0
61	20231206	200600	493741813	1948	1948	1948	1948	0
62	20231206	200500	493741813	1948	1948	1948	1948	1395
63	20231206	200400	493741813	1948	1948	1948	1948	0
64	20231206	200300	493741813	1948	1948	1948	1948	0
65	20231206	200200	493741813	1948	1948	1948	1948	0
66	20231206	200100	493741813	1948	1948	1948	1948	0
67	20231206	200000	493741813	1948	1948	1948	1948	0
68	20231206	195900	493741813	1948	1948	1948	1948	0
69	20231206	195800	493741813	1948	1948	1948	1948	0
70	20231206	195700	493741813	1948	1948	1948	1948	0
71	20231206	195600	493741813	1948	1948	1948	1948	0
72	20231206	195500	493741813	1948	1948	1948	1948	0
73	20231206	195400	493741813	1948	1948	1948	1948	0
74	20231206	195300	493741813	1948	1948	1948	1948	0
75	20231206	195200	493741813	1948	1948	1948	1948	0
76	20231206	195100	493741813	1948	1948	1948	1948	0
77	20231206	195000	493741813	1948	1948	1948	1948	0
78	20231206	194900	493741813	1948	1948	1948	1948	0
79	20231206	194800	493741813	1948	1948	1948	1948	0
80	20231206	194700	493741813	1948	1948	1948	1948	0
81	20231206	194600	493741813	1948	1948	1948	1948	0
82	20231206	194500	493741813	1948	1948	1948	1948	0
83	20231206	194400	493741813	1948	1948	1948	1948	0
84	20231206	194300	493741813	1948	1948	1948	1948	0
85	20231206	194200	493741813	1948	1948	1948	1948	0
86	20231206	194100	493741813	1948	1948	1948	1948	0
87	20231206	194000	493741813	1948	1948	1948	1948	0
88	20231206	193900	493741813	1948	1948	1948	1948	0
89	20231206	193800	493741813	1948	1948	1948	1948	0
90	20231206	193700	493741813	1948	1948	1948	1948	0
91	20231206	193600	493741813	1948	1948	1948	1948	0
92	20231206	193500	493741813	1948	1948	1948	1948	1395
93	20231206	193400	493741813	1948	1948	1948	1948	0
94	20231206	193300	493741813	1948	1948	1948	1948	0
95	20231206	193200	493741813	1948	1948	1948	1948	0
96	20231206	193100	493741813	1948	1948	1948	1948	0
97	20231206	193000	493741813	1948	1948	1948	1948	0
98	20231206	192900	493741813	1948	1948	1948	1948	0
99	20231206	192800	493741813	1948	1948	1948	1948	0
100	20231206	192700	493741813	1948	1948	1948	1948	0
101	20231206	192600	493741813	1948	1948	1948	1948	0
102	20231206	192500	493741813	1948	1948	1948	1948	0
103	20231206	192400	493741813	1948	1948	1948	1948	0
104	20231206	192300	493741813	1948	1948	1948	1948	0
105	20231206	192200	493741813	1948	1948	1948	1948	0
106	20231206	192100	493741813	1948	1948	1948	1948	0
107	20231206	192000	493741813	1948	1948	1948	1948	0
108	20231206	191900	493741813	1948	1948	1948	1948	0
109	20231206	191800	493741813	1948	1948	1948	1948	0
110	20231206	191700	493741813	1948	1948	1948	1948	0
111	20231206	191600	493741813	1948	1948	1948	1948	0
112	20231206	191500	493741813	1948	1948	1948	1948	0
113	20231206	191400	493741813	1948	1948	1948	1948	0
114	20231206	191300	493741813	1948	1948	1948	1948	0
115	20231206	191200	493741813	1948	1948	1948	1948	0
116	20231206	191100	493741813	1948	1948	1948	1948	0
117	20231206	191000	493741813	1948	1948	1948	1948	0
118	20231206	190900	493741813	1948	1948	1948	1948	0
119	20231206	190800	493741813	1948	1948	1948	1948	0
120	20231206	190700	493741813	1948	1948	1948	1948	0
121	20231206	190600	493741813	1948	1948	1948	1948	0
122	20231206	190500	493741813	1948	1948	1948	1948	1395
123	20231206	190400	493741813	1948	1948	1948	1948	0
124	20231206	190300	493741813	1948	1948	1948	1948	0
125	20231206	190200	493741813	1948	1948	1948	1948	0
126	20231206	190100	493741813	1948	1948	1948	1948	0
127	20231206	190000	493741813	1948	1948	1948	1948	0
128	20231206	185900	493741813	1948	1948	1948	1948	0
129	20231206	185800	493741813	1948	1948	1948	1948	0
130	20231206	185700	493741813	1948	1948	1948	1948	0
131	20231206	185600	493741813	1948	1948	1948	1948	0
132	20231206	185500	493741813	1948	1948	1948	1948	0
133	20231206	185400	493741813	1948	1948	1948	1948	0
134	20231206	185300	493741813	1948	1948	1948	1948	0
135	20231206	185200	493741813	1948	1948	1948	1948	0
136	20231206	185100	493741813	1948	1948	1948	1948	0
137	20231206	185000	493741813	1948	1948	1948	1948	0
138	20231206	184900	493741813	1948	1948	1948	1948	0
139	20231206	184800	493741813	1948	1948	1948	1948	0
140	20231206	184700	493741813	1948	1948	1948	1948	0
141	20231206	184600	493741813	1948	1948	1948	1948	0
142	20231206	184500	493741813	1948	1948	1948	1948	0
143	20231206	184400	493741813	1948	1948	1948	1948	0
144	20231206	184300	493741813	1948	1948	1948	1948	0
145	20231206	184200	493741813	1948	1948	1948	1948	0
146	20231206	184100	493741813	1948	1948	1948	1948	0
147	20231206	184000	493741813	1948	1948	1948	1948	0
148	20231206	183900	493741813	1948	1948	1948	1948	0
149	20231206	183800	493741813	1948	1948	1948	1948	0
150	20231206	183700	493741813	1948	1948	1948	1948	0
151	20231206	183600	493741813	1948	1948	1948	1948	0
152	20231206	183500	493741813	1948	1948	1948	1948	1395
153	20231206	183400	493741813	1948	1948	1948	1948	0
154	20231206	183300	493741813	1948	1948	1948	1948	0
155	20231206	183200	493741813	1948	1948	1948	1948	0
156	20231206	183100	493741813	1948	1948	1948	1948	0
157	20231206	183000	493741813	1948	1948	1948	1948	0
158	20231206	182900	493741813	1948	1948	1948	1948	0
159	20231206	182800	493741813	1948	1948	1948	1948	0
160	20231206	182700	493741813	1948	1948	1948	1948	0
161	20231206	182600	493741813	1948	1948	1948	1948	0
162	20231206	182500	493741813	1948	1948	1948	1948	0
163	20231206	182400	493741813	1948	1948	1948	1948	0
164	20231206	182300	493741813	1948	1948	1948	1948	0
165	20231206	182200	493741813	1948	1948	1948	1948	0
166	20231206	182100	493741813	1948	1948	1948	1948	0
167	20231206	182000	493741813	1948	1948	1948	1948	0
168	20231206	181900	493741813	1948	1948	1948	1948	0
169	20231206	181800	493741813	1948	1948	1948	1948	0
170	20231206	181700	493741813	1948	1948	1948	1948	0
171	20231206	181600	493741813	1948	1948	1948	1948	0
172	20231206	181500	493741813	1948	1948	1948	1948	0
173	20231206	181400	493741813	1948	1948	1948	1948	0
174	20231206	181300	493741813	1948	1948	1948	1948	0
175	20231206	181200	493741813	1948	1948	1948	1948	0
176	20231206	181100	493741813	1948	1948	1948	1948	0
177	20231206	181000	493741813	1948	1948	1948	1948	0
178	20231206	180900	493741813	1948	1948	1948	1948	0
179	20231206	180800	493741813	1948	1948	1948	1948	0
180	20231206	180700	493741813	1948	1948	1948	1948	0
181	20231206	180600	493741813	1948	1948	1948	1948	0
182	20231206	180500	493741813	1948	1948	1948	1948	1395
183	20231206	180400	493741813	1948	1948	1948	1948	0
184	20231206	180300	493741813	1948	1948	1948	1948	0
185	20231206	180200	493741813	1948	1948	1948	1948	0
186	20231206	180100	493741813	1948	1948	1948	1948	0
187	20231206	180000	493741813	1948	1948	1948	1948	0
188	20231206	175900	493741813	1948	1948	1948	1948	0
189	20231206	175800	493741813	1948	1948	1948	1948	0
190	20231206	175700	493741813	1948	1948	1948	1948	0
191	20231206	175600	493741813	1948	1948	1948	1948	0
192	20231206	175500	493741813	1948	1948	1948	1948	0
193	20231206	175400	493741813	1948	1948	1948	1948	0
194	20231206	175300	493741813	1948	1948	1948	1948	0
195	20231206	175200	493741813	1948	1948	1948	1948	0
196	20231206	175100	493741813	1948	1948	1948	1948	0
197	20231206	175000	493741813	1948	1948	1948	1948	0
198	20231206	174900	493741813	1948	1948	1948	1948	0
199	20231206	174800	493741813	1948	1948	1948	1948	0
200	20231206	174700	493741813	1948	1948	1948	1948	0
201	20231206	174600	493741813	1948	1948	1948	1948	0
202	20231206	174500	493741813	1948	1948	1948	1948	0
203	20231206	174400	493741813	1948	1948	1948	1948	0
204	20231206	174300	493741813	1948	1948	1948	1948	0
205	20231206	174200	493741813	1948	1948	1948	1948	0
206	20231206	174100	493741813	1948	1948	1948	1948	0
207	20231206	174000	493741813	1948	1948	1948	1948	0
208	20231206	173900	493741813	1948	1948	1948	1948	0
209	20231206	173800	493741813	1948	1948	1948	1948	0
210	20231206	173700	493741813	1948	1948	1948	1948	0
211	20231206	173600	493741813	1948	1948	1948	1948	0
212	20231206	173500	493741813	1948	1948	1948	1948	1395
213	20231206	173400	493741813	1948	1948	1948	1948	0
214	20231206	173300	493741813	1948	1948	1948	1948	0
215	20231206	173200	493741813	1948	1948	1948	1948	0
216	20231206	173100	493741813	1948	1948	1948	1948	0
217	20231206	173000	493741813	1948	1948	1948	1948	0
218	20231206	172900	493741813	1948	1948	1948	1948	0
219	20231206	172800	493741813	1948	1948	1948	1948	0
220	20231206	172700	493741813	1948	1948	1948	1948	0
221	20231206	172600	493741813	1948	1948	1948	1948	0
222	20231206	172500	493741813	1948	1948	1948	1948	0
223	20231206	172400	493741813	1948	1948	1948	1948	0
224	20231206	172300	493741813	1948	1948	1948	1948	0
225	20231206	172200	493741813	1948	1948	1948	1948	0
226	20231206	172100	493741813	1948	1948	1948	1948	0
227	20231206	172000	493741813	1948	1948	1948	1948	0
228	20231206	171900	493741813	1948	1948	1948	1948	0
229	20231206	171800	493741813	1948	1948	1948	1948	0
230	20231206	171700	493741813	1948	1948	1948	1948	0
231	20231206	171600	493741813	1948	1948	1948	1948	0
232	20231206	171500	493741813	1948	1948	1948	1948	0
233	20231206	171400	493741813	1948	1948	1948	1948	0
234	20231206	171300	493741813	1948	1948	1948	1948	0
235	20231206	171200	493741813	1948	1948	1948	1948	0
236	20231206	171100	493741813	1948	1948	1948	1948	0
237	20231206	171000	493741813	1948	1948	1948	1948	0
238	20231206	170900	493741813	1948	1948	1948	1948	0
239	20231206	170800	493741813	1948	1948	1948	1948	0
240	20231206	170700	493741813	1948	1948	1948	1948	0
241	20231206	170600	493741813	1948	1948	1948	1948	0
242	20231206	170500	493741813	1948	1948	1948	1948	1395
243	20231206	170400	493741813	1948	1948	1948	1948	0
244	20231206	170300	493741813	1948	1948	1948	1948	0
245	20231206	170200	493741813	1948	1948	1948	1948	0
246	20231206	170100	493741813	1948	1948	1948	1948	0
247	20231206	170000	493741813	1948	1948	1948	1948	0
248	20231206	165900	493741813	1948	1948	1948	1948	0
249	20231206	165800	493741813	1948	1948	1948	1948	0
250	20231206	165700	493741813	1948	1948	1948	1948	0
251	20231206	165600	493741813	1948	1948	1948	1948	0
252	20231206	165500	493741813	1948	1948	1948	1948	0
253	20231206	165400	493741813	1948	1948	1948	1948	0
254	20231206	165300	493741813	1948	1948	1948	1948	0
255	20231206	165200	493741813	1948	1948	1948	1948	0
256	20231206	165100	493741813	1948	1948	1948	1948	0
257	20231206	165000	493741813	1948	1948	1948	1948	0
258	20231206	164900	493741813	1948	1948	1948	1948	0
259	20231206	164800	493741813	1948	1948	1948	1948	0
260	20231206	164700	493741813	1948	1948	1948	1948	0
261	20231206	164600	493741813	1948	1948	1948	1948	0
262	20231206	164500	493741813	1948	1948	1948	1948	0
263	20231206	164400	493741813	1948	1948	1948	1948	0
264	20231206	164300	493741813	1948	1948	1948	1948	0
265	20231206	164200	493741813	1948	1948	1948	1948	0
266	20231206	164100	493741813	1948	1948	1948	1948	0
267	20231206	164000	493741813	1948	1948	1948	1948	0
268	20231206	163900	493741813	1948	1948	1948	1948	0
269	20231206	163800	493741813	1948	1948	1948	1948	0
270	20231206	163700	493741813	1948	1948	1948	1948	0
271	20231206	163600	493741813	1948	1948	1948	1948	0
272	20231206	163500	493741813	1948	1948	1948	1948	1395
273	20231206	163400	493741813	1948	1948	1948	1948	0
274	20231206	163300	493741813	1948	1948	1948	1948	0
275	20231206	163200	493741813	1948	1948	1948	1948	0
276	20231206	163100	493741813	1948	1948	1948	1948	0
277	20231206	163000	493741813	1948	1948	1948	1948	0
278	20231206	162900	493741813	1948	1948	1948	1948	0
279	20231206	162800	493741813	1948	1948	1948	1948	0
280	20231206	162700	493741813	1948	1948	1948	1948	0
281	20231206	162600	493741813	1948	1948	1948	1948	0
282	20231206	162500	493741813	1948	1948	1948	1948	0
283	20231206	162400	493741813	1948	1948	1948	1948	0
284	20231206	162300	493741813	1948	1948	1948	1948	0
285	20231206	162200	493741813	1948	1948	1948	1948	0
286	20231206	162100	493741813	1948	1948	1948	1948	0
287	20231206	162000	493741813	1948	1948	1948	1948	0
288	20231206	161900	493741813	1948	1948	1948	1948	0
289	20231206	161800	493741813	1948	1948	1948	1948	0
290	20231206	161700	493741813	1948	1948	1948	1948	0
291	20231206	161600	493741813	1948	1948	1948	1948	0
292	20231206	161500	493741813	1948	1948	1948	1948	0
293	20231206	161400	493741813	1948	1948	1948	1948	0
294	20231206	161300	493741813	1948	1948	1948	1948	0
295	20231206	161200	493741813	1948	1948	1948	1948	0
296	20231206	161100	493741813	1948	1948	1948	1948	0
297	20231206	161000	493741813	1948	1948	1948	1948	0
298	20231206	160900	493741813	1948	1948	1948	1948	0
299	20231206	160800	493741813	1948	1948	1948	1948	0
300	20231206	160700	493741813	1948	1948	1948	1948	0
301	20231206	160600	493741813	1948	1948	1948	1948	0
302	20231206	160500	493741813	1948	1948	1948	1948	1395
303	20231206	160400	493741813	1948	1948	1948	1948	0
304	20231206	160300	493741813	1948	1948	1948	1948	0
305	20231206	160200	493741813	1948	1948	1948	1948	0
306	20231206	160100	493741813	1948	1948	1948	1948	0
307	20231206	160000	493741813	1948	1948	1948	1948	0
308	20231206	155900	493741813	1948	1948	1948	1948	0
309	20231206	155800	493741813	1948	1948	1948	1948	0
310	20231206	155700	493741813	1948	1948	1948	1948	0
311	20231206	155600	493741813	1948	1948	1948	1948	0
312	20231206	155500	493741813	1948	1948	1948	1948	0
313	20231206	155400	493741813	1948	1948	1948	1948	0
314	20231206	155300	493741813	1948	1948	1948	1948	0
315	20231206	155200	493741813	1948	1948	1948	1948	0
316	20231206	155100	493741813	1948	1948	1948	1948	0
317	20231206	155000	493741813	1948	1948	1948	1948	0
318	20231206	154900	493741813	1948	1948	1948	1948	0
319	20231206	154800	493741813	1948	1948	1948	1948	0
320	20231206	154700	493741813	1948	1948	1948	1948	0
321	20231206	154600	493741813	1948	1948	1948	1948	0
322	20231206	154500	493741813	1948	1948	1948	1948	0
323	20231206	154400	493741813	1948	1948	1948	1948	0
324	20231206	154300	493741813	1948	1948	1948	1948	0
325	20231206	154200	493741813	1948	1948	1948	1948	0
326	20231206	154100	493741813	1948	1948	1948	1948	0
327	20231206	154000	493741813	1948	1948	1948	1948	0
328	20231206	153900	493741813	1948	1948	1948	1948	0
329	20231206	153800	493741813	1948	1948	1948	1948	0
330	20231206	153700	493741813	1948	1948	1948	1948	0
331	20231206	153600	493741813	1948	1948	1948	1948	0
332	20231206	153500	493741813	1948	1948	1948	1948	1395
333	20231206	153400	493741813	1948	1948	1948	1948	0
334	20231206	153300	493741813	1948	1948	1948	1948	0
335	20231206	153200	493741813	1948	1948	1948	1948	0
336	20231206	153100	493741813	1948	1948	1948	1948	0
337	20231206	153000	493741813	1948	1948	1948	1948	1395
338	20231206	152900	491024353	1940	1940	1940	1940	0
339	20231206	152800	491024353	1940	1940	1940	1940	0
340	20231206	152700	491024353	1940	1940	1940	1940	0
341	20231206	152600	491024353	1940	1940	1940	1940	0
342	20231206	152500	491024353	1940	1940	1940	1940	0
343	20231206	152400	491024353	1940	1940	1940	1940	0
344	20231206	152300	491024353	1940	1940	1940	1940	0
345	20231206	152200	491024353	1940	1940	1940	1940	0
346	20231206	152100	491024353	1940	1940	1940	1940	0
347	20231206	152000	491024353	1940	1940	1940	1940	0
348	20231206	151900	491024353	1940	1940	1940	1940	10
349	20231206	151800	491004953	1937	1938	1938	1937	1071
350	20231206	151700	488929378	1940	1939	1940	1938	431
351	20231206	151600	488093762	1940	1940	1940	1940	30
352	20231206	151500	488035562	1940	1940	1940	1940	53
353	20231206	151400	487932742	1939	1940	1940	1939	199
354	20231206	151300	487546844	1940	1941	1941	1940	100
355	20231206	151200	487352843	1940	1940	1940	1940	0
356	20231206	151100	487352843	1940	1939	1940	1939	156
357	20231206	151000	487050318	1940	1937	1940	1937	543
358	20231206	150900	485997096	1937	1936	1937	1936	65
359	20231206	150800	485871229	1936	1933	1936	1933	46
360	20231206	150700	485782281	1936	1936	1936	1936	0
361	20231206	150600	485782281	1936	1936	1936	1936	0
362	20231206	150500	485782281	1936	1937	1937	1933	5014
363	20231206	150400	476089689	1937	1936	1937	1936	89
364	20231206	150300	475917377	1937	1937	1937	1937	210
365	20231206	150200	475510607	1935	1936	1936	1935	126
366	20231206	150100	475266708	1938	1938	1938	1938	0
367	20231206	150000	475266708	1938	1938	1938	1938	0
368	20231206	145900	475266708	1938	1936	1938	1935	312
369	20231206	145800	474662461	1937	1937	1937	1937	10
370	20231206	145700	474643091	1934	1934	1934	1934	0
371	20231206	145600	474643091	1934	1934	1934	1934	36
372	20231206	145500	474573467	1937	1937	1937	1937	125
373	20231206	145400	474331342	1940	1940	1940	1940	0
374	20231206	145300	474331342	1940	1934	1940	1934	47
375	20231206	145200	474240384	1939	1939	1939	1939	63
376	20231206	145100	474118227	1940	1940	1940	1940	10
377	20231206	145000	474098827	1934	1934	1934	1934	37
378	20231206	144900	474027269	1942	1942	1942	1942	30
379	20231206	144800	473969009	1939	1936	1939	1936	265
380	20231206	144700	473455669	1935	1935	1935	1935	30
381	20231206	144600	473397619	1934	1934	1934	1934	36
382	20231206	144500	473327995	1934	1934	1934	1934	1
383	20231206	144400	473326061	1936	1937	1937	1936	144
384	20231206	144300	473047172	1936	1933	1936	1933	1289
385	20231206	144200	470553998	1934	1934	1934	1934	0
386	20231206	144100	470553998	1934	1934	1934	1934	287
387	20231206	144000	469998940	1936	1936	1936	1936	0
388	20231206	143900	469998940	1936	1936	1936	1936	0
389	20231206	143800	469998940	1936	1936	1936	1936	0
390	20231206	143700	469998940	1936	1935	1936	1935	40
391	20231206	143600	469921536	1935	1935	1935	1935	57
392	20231206	143500	469811241	1934	1934	1934	1934	173
393	20231206	143400	469476659	1933	1933	1933	1933	156
394	20231206	143300	469175111	1933	1933	1933	1933	0
395	20231206	143200	469175111	1933	1933	1933	1933	0
396	20231206	143100	469175111	1933	1934	1934	1933	189
397	20231206	143000	468809622	1935	1935	1935	1935	92
398	20231206	142900	468631602	1936	1936	1936	1936	1
399	20231206	142800	468629666	1936	1935	1936	1935	108
400	20231206	142700	468420685	1935	1935	1935	1935	0
401	20231206	142600	468420685	1935	1933	1935	1933	350
402	20231206	142500	467743776	1934	1934	1934	1934	133
403	20231206	142400	467486554	1934	1934	1934	1934	0
404	20231206	142300	467486554	1934	1934	1934	1934	132
405	20231206	142200	467231266	1934	1934	1934	1934	37
406	20231206	142100	467159708	1934	1934	1934	1934	3
407	20231206	142000	467153906	1937	1937	1937	1937	0
408	20231206	141900	467153906	1937	1934	1937	1934	56
409	20231206	141800	467045542	1937	1937	1937	1937	0
410	20231206	141700	467045542	1937	1937	1937	1937	50
411	20231206	141600	466948692	1936	1936	1936	1936	71
412	20231206	141500	466811236	1935	1935	1935	1935	175
413	20231206	141400	466472611	1934	1935	1935	1934	87
414	20231206	141300	466304319	1935	1935	1935	1935	0
415	20231206	141200	466304319	1935	1935	1935	1935	114
416	20231206	141100	466083729	1935	1935	1935	1935	6
417	20231206	141000	466072119	1934	1931	1934	1931	508
418	20231206	140900	465090591	1930	1930	1930	1930	181
419	20231206	140800	464741261	1931	1931	1931	1931	0
420	20231206	140700	464741261	1931	1931	1931	1931	61
421	20231206	140600	464623470	1931	1931	1931	1931	37
422	20231206	140500	464552023	1931	1931	1931	1931	86
423	20231206	140400	464385957	1931	1931	1931	1931	39
424	20231206	140300	464310648	1931	1931	1931	1931	37
425	20231206	140200	464239201	1931	1931	1931	1931	0
426	20231206	140100	464239201	1931	1931	1931	1931	0
427	20231206	140000	464239201	1931	1931	1931	1931	36
428	20231206	135900	464169685	1934	1934	1934	1934	150
429	20231206	135800	463879585	1933	1932	1933	1932	219
430	20231206	135700	463456466	1932	1931	1932	1931	116
431	20231206	135600	463232469	1931	1931	1931	1931	53
432	20231206	135500	463130126	1931	1931	1931	1931	0
433	20231206	135400	463130126	1931	1931	1931	1931	77
434	20231206	135300	462981439	1932	1932	1932	1932	0
435	20231206	135200	462981439	1932	1932	1932	1932	46
436	20231206	135100	462892567	1932	1932	1932	1932	117
437	20231206	135000	462666523	1932	1932	1932	1932	0
438	20231206	134900	462666523	1932	1932	1932	1932	0
439	20231206	134800	462666523	1932	1932	1932	1932	36
440	20231206	134700	462596971	1934	1934	1934	1934	0
441	20231206	134600	462596971	1934	1931	1934	1931	425
442	20231206	134500	461775917	1931	1931	1931	1931	37
443	20231206	134400	461704470	1932	1932	1932	1932	9
444	20231206	134300	461687082	1932	1932	1932	1932	119
445	20231206	134200	461457174	1932	1932	1932	1932	0
446	20231206	134100	461457174	1932	1932	1932	1932	149
447	20231206	134000	461169306	1932	1932	1932	1932	0
448	20231206	133900	461169306	1932	1932	1932	1932	122
449	20231206	133800	460933602	1932	1932	1932	1932	36
450	20231206	133700	460864050	1932	1932	1932	1932	79
451	20231206	133600	460711422	1931	1934	1934	1931	47
452	20231206	133500	460620635	1935	1937	1938	1935	185
453	20231206	133400	460262248	1940	1940	1940	1940	0
454	20231206	133300	460262248	1940	1931	1940	1931	46
455	20231206	133200	460173332	1946	1946	1946	1946	0
456	20231206	133100	460173332	1946	1929	1946	1929	1226
457	20231206	133000	457795601	1932	1929	1932	1929	73
458	20231206	132900	457654675	1931	1930	1931	1930	300
459	20231206	132800	457075439	1931	1931	1931	1931	0
460	20231206	132700	457075439	1931	1931	1931	1931	10
461	20231206	132600	457056129	1929	1929	1929	1929	36
462	20231206	132500	456986685	1929	1929	1929	1929	0
463	20231206	132400	456986685	1929	1929	1929	1929	0
464	20231206	132300	456986685	1929	1929	1929	1929	37
465	20231206	132200	456915312	1934	1934	1934	1933	50
466	20231206	132100	456818650	1929	1932	1932	1929	201
467	20231206	132000	456430321	1931	1928	1931	1928	260
468	20231206	131900	455928372	1927	1927	1927	1927	0
469	20231206	131800	455928372	1927	1927	1927	1927	0
470	20231206	131700	455928372	1927	1927	1927	1927	37
471	20231206	131600	455857073	1926	1926	1926	1926	0
472	20231206	131500	455857073	1926	1932	1933	1926	135
473	20231206	131400	455596352	1926	1926	1932	1926	971
474	20231206	131300	453726200	1926	1926	1927	1926	3
475	20231206	131200	453720421	1927	1934	1934	1927	659
476	20231206	131100	452450444	1929	1928	1929	1928	315
477	20231206	131000	451842896	1928	1928	1928	1928	16
478	20231206	130900	451812048	1928	1929	1929	1928	1016
479	20231206	130800	449852684	1930	1930	1930	1930	535
480	20231206	130700	448820134	1930	1930	1930	1930	481
481	20231206	130600	447891804	1931	1933	1933	1931	304
482	20231206	130500	447304187	1933	1933	1933	1933	116
483	20231206	130400	447079959	1933	1933	1933	1933	133
484	20231206	130300	446822870	1933	1933	1933	1933	0
485	20231206	130200	446822870	1933	1933	1933	1933	140
486	20231206	130100	446552250	1934	1934	1934	1934	0
487	20231206	130000	446552250	1934	1934	1934	1934	0
488	20231206	125900	446552250	1934	1934	1934	1934	72
489	20231206	125800	446413002	1934	1932	1934	1932	1865
490	20231206	125700	442807935	1933	1932	1933	1931	3370
491	20231206	125600	436299460	1933	1933	1933	1933	82
492	20231206	125500	436140954	1933	1933	1933	1933	37
493	20231206	125400	436069433	1933	1933	1933	1933	43
494	20231206	125300	435986314	1933	1933	1933	1933	0
495	20231206	125200	435986314	1933	1933	1933	1933	84
496	20231206	125100	435823942	1933	1933	1933	1933	17
497	20231206	125000	435791081	1933	1933	1933	1933	0
498	20231206	124900	435791081	1933	1933	1933	1933	37
499	20231206	124800	435719560	1933	1933	1933	1933	0
500	20231206	124700	435719560	1933	1933	1933	1933	0
501	20231206	124600	435719560	1933	1933	1933	1933	168
502	20231206	124500	435394816	1946	1946	1946	1946	0
503	20231206	124400	435394816	1946	1946	1946	1946	0
504	20231206	124300	435394816	1946	1940	1946	1940	1456
505	20231206	124200	432565287	1940	1933	1940	1933	741
506	20231206	124100	431128636	1932	1932	1932	1932	141
507	20231206	124000	430856224	1932	1932	1932	1932	37
508	20231206	123900	430784740	1932	1933	1933	1932	204
509	20231206	123800	430390512	1932	1932	1932	1932	139
510	20231206	123700	430121964	1931	1931	1931	1931	37
511	20231206	123600	430050517	1931	1931	1931	1931	13
512	20231206	123500	430025414	1931	1930	1931	1930	82
513	20231206	123400	429867099	1930	1931	1931	1930	111
514	20231206	123300	429652795	1931	1931	1931	1930	139
515	20231206	123200	429384427	1931	1929	1931	1929	191
516	20231206	123100	429015837	1926	1926	1926	1926	37
517	20231206	123000	428944575	1932	1932	1932	1932	0
518	20231206	122900	428944575	1932	1932	1932	1932	0
519	20231206	122800	428944575	1932	1932	1932	1932	1
520	20231206	122700	428942643	1926	1926	1926	1926	37
521	20231206	122600	428871381	1926	1926	1926	1926	44
522	20231206	122500	428786637	1926	1926	1926	1926	0
523	20231206	122400	428786637	1926	1926	1926	1926	36
524	20231206	122300	428717301	1925	1926	1926	1925	139
525	20231206	122200	428449649	1926	1926	1926	1926	133
526	20231206	122100	428193491	1925	1925	1925	1925	403
527	20231206	122000	427417716	1924	1924	1924	1924	76
528	20231206	121900	427271492	1924	1924	1924	1924	0
529	20231206	121800	427271492	1924	1924	1924	1924	138
530	20231206	121700	427005980	1924	1924	1924	1924	101
531	20231206	121600	426811656	1924	1924	1924	1924	273
532	20231206	121500	426286404	1924	1924	1924	1924	180
533	20231206	121400	425940084	1924	1924	1924	1924	0
534	20231206	121300	425940084	1924	1925	1925	1924	3796
535	20231206	121200	418634317	1925	1925	1925	1925	70
536	20231206	121100	418499567	1926	1926	1926	1926	0
537	20231206	121000	418499567	1926	1926	1926	1926	6
538	20231206	120900	418488011	1926	1926	1926	1926	171
539	20231206	120800	418158665	1926	1926	1926	1926	79
540	20231206	120700	418006511	1926	1926	1926	1926	0
541	20231206	120600	418006511	1926	1926	1926	1926	222
542	20231206	120500	417578939	1926	1926	1926	1926	0
543	20231206	120400	417578939	1926	1926	1926	1926	60
544	20231206	120300	417463379	1926	1926	1926	1926	37
545	20231206	120200	417392117	1926	1926	1926	1926	59
546	20231206	120100	417278483	1927	1927	1927	1927	141
547	20231206	120000	417006776	1927	1926	1927	1926	307
548	20231206	115900	416415224	1926	1926	1926	1926	125
549	20231206	115800	416174474	1927	1927	1927	1927	13
550	20231206	115700	416149423	1926	1926	1927	1926	235
551	20231206	115600	415696730	1927	1927	1927	1927	0
552	20231206	115500	415696730	1927	1927	1927	1927	1063
553	20231206	115400	413648329	1927	1927	1927	1927	37
554	20231206	115300	413577030	1927	1929	1929	1927	2927
555	20231206	115200	407934311	1929	1929	1929	1929	101
556	20231206	115100	407739482	1929	1929	1929	1929	58
557	20231206	115000	407627600	1929	1929	1929	1929	37
558	20231206	114900	407556227	1929	1929	1929	1929	98
559	20231206	114800	407367185	1929	1929	1929	1929	106
560	20231206	114700	407162711	1930	1930	1930	1930	0
561	20231206	114600	407162711	1930	1930	1930	1930	0
562	20231206	114500	407162711	1930	1931	1931	1930	1561
563	20231206	114400	404149945	1931	1932	1932	1931	2637
564	20231206	114300	399057121	1933	1933	1933	1933	1
565	20231206	114200	399055188	1931	1931	1931	1931	36
566	20231206	114100	398985672	1933	1933	1933	1933	31
567	20231206	114000	398925749	1935	1935	1935	1935	0
568	20231206	113900	398925749	1935	1931	1935	1931	282
569	20231206	113800	398380326	1934	1934	1934	1934	0
570	20231206	113700	398380326	1934	1933	1934	1933	214
571	20231206	113600	397966572	1934	1934	1934	1934	30
572	20231206	113500	397908552	1933	1931	1933	1931	84
573	20231206	113400	397746254	1931	1931	1931	1931	0
574	20231206	113300	397746254	1931	1931	1931	1931	0
575	20231206	113200	397746254	1931	1931	1931	1931	36
576	20231206	113100	397676738	1936	1936	1936	1936	0
577	20231206	113000	397676738	1936	1936	1936	1936	3
578	20231206	112900	397670930	1933	1933	1933	1933	37
579	20231206	112800	397599409	1933	1932	1933	1931	756
580	20231206	112700	396138721	1931	1931	1931	1931	142
581	20231206	112600	395864519	1931	1931	1931	1931	180
582	20231206	112500	395516939	1932	1932	1932	1932	0
583	20231206	112400	395516939	1932	1932	1932	1932	1
584	20231206	112300	395515007	1930	1930	1930	1930	38
585	20231206	112200	395441667	1930	1930	1930	1930	0
586	20231206	112100	395441667	1930	1930	1930	1930	0
587	20231206	112000	395441667	1930	1930	1930	1930	36
588	20231206	111900	395372187	1930	1930	1930	1930	0
589	20231206	111800	395372187	1930	1930	1930	1930	0
590	20231206	111700	395372187	1930	1930	1930	1930	37
591	20231206	111600	395300777	1940	1940	1940	1940	0
592	20231206	111500	395300777	1940	1940	1940	1940	0
593	20231206	111400	395300777	1940	1928	1940	1928	904
594	20231206	111300	393555864	1928	1928	1928	1928	37
595	20231206	111200	393484528	1927	1927	1927	1927	0
596	20231206	111100	393484528	1927	1927	1927	1927	37
597	20231206	111000	393413229	1931	1931	1931	1931	0
598	20231206	110900	393413229	1931	1930	1931	1930	50
599	20231206	110800	393316726	1927	1928	1928	1927	2625
600	20231206	110700	388257988	1932	1932	1932	1932	0
601	20231206	110600	388257988	1932	1932	1932	1932	10
602	20231206	110500	388238668	1928	1928	1928	1928	37
603	20231206	110400	388167332	1934	1933	1934	1933	273
604	20231206	110300	387639495	1933	1933	1933	1933	1
605	20231206	110200	387637562	1927	1927	1927	1927	34
606	20231206	110100	387572044	1928	1928	1928	1928	6
607	20231206	110000	387560476	1927	1927	1927	1927	0
608	20231206	105900	387560476	1927	1927	1927	1927	37
609	20231206	105800	387489177	1940	1940	1940	1940	0
610	20231206	105700	387489177	1940	1940	1940	1940	50
611	20231206	105600	387392177	1940	1930	1940	1930	170
612	20231206	105500	387063869	1931	1926	1931	1926	377
613	20231206	105400	386337247	1927	1927	1927	1927	1800
614	20231206	105300	382868647	1925	1924	1925	1924	281
615	20231206	105200	382327871	1925	1927	1928	1925	277
616	20231206	105100	381794103	1928	1928	1928	1928	2
617	20231206	105000	381790247	1929	1927	1929	1927	38
618	20231206	104900	381717015	1930	1930	1930	1930	3
619	20231206	104800	381711225	1932	1932	1932	1932	9
620	20231206	104700	381693837	1933	1933	1933	1933	920
621	20231206	104600	379915477	1933	1933	1933	1933	37
622	20231206	104500	379843956	1940	1940	1940	1940	0
623	20231206	104400	379843956	1940	1940	1940	1940	0
624	20231206	104300	379843956	1940	1936	1940	1932	136
625	20231206	104200	379580796	1938	1935	1938	1935	1505
626	20231206	104100	376666820	1936	1936	1936	1936	1
627	20231206	104000	376664884	1930	1930	1930	1930	36
628	20231206	103900	376595404	1930	1937	1937	1930	61
629	20231206	103800	376477555	1937	1937	1937	1937	10
630	20231206	103700	376458185	1930	1938	1938	1930	337
631	20231206	103600	375806175	1938	1938	1938	1938	101
632	20231206	103500	375610437	1930	1930	1930	1930	0
633	20231206	103400	375610437	1930	1930	1930	1930	0
634	20231206	103300	375610437	1930	1930	1930	1930	37
635	20231206	103200	375539027	1930	1930	1930	1930	0
636	20231206	103100	375539027	1930	1930	1930	1930	37
637	20231206	103000	375467617	1939	1939	1939	1939	0
638	20231206	102900	375467617	1939	1939	1939	1939	5
639	20231206	102800	375457922	1939	1935	1939	1930	46
640	20231206	102700	375369027	1942	1942	1942	1942	0
641	20231206	102600	375369027	1942	1942	1942	1942	0
642	20231206	102500	375369027	1942	1935	1942	1935	37
643	20231206	102400	375297425	1945	1945	1945	1945	0
644	20231206	102300	375297425	1945	1945	1945	1945	0
645	20231206	102200	375297425	1945	1935	1945	1935	48
646	20231206	102100	375204435	1946	1946	1946	1946	100
647	20231206	102000	375009835	1947	1940	1947	1940	220
648	20231206	101900	374581766	1938	1937	1939	1937	2618
649	20231206	101800	369510120	1936	1936	1936	1936	216
650	20231206	101700	369091944	1936	1936	1936	1936	0
651	20231206	101600	369091944	1936	1936	1936	1936	120
652	20231206	101500	368859624	1935	1937	1937	1935	41
653	20231206	101400	368780279	1937	1937	1937	1937	468
654	20231206	101300	367873763	1936	1936	1936	1936	50
655	20231206	101200	367776963	1928	1928	1928	1928	37
656	20231206	101100	367705627	1937	1937	1937	1937	0
657	20231206	101000	367705627	1937	1937	1937	1937	0
658	20231206	100900	367705627	1937	1937	1937	1937	0
659	20231206	100800	367705627	1937	1925	1937	1925	26395
660	20231206	100700	316895132	1925	1925	1925	1925	1865
661	20231206	100600	313305007	1932	1933	1933	1932	1750
662	20231206	100500	309923825	1937	1937	1937	1937	10
663	20231206	100400	309904455	1937	1937	1937	1937	2
664	20231206	100300	309900581	1938	1936	1938	1936	5
665	20231206	100200	309890898	1936	1936	1936	1936	0
666	20231206	100100	309890898	1936	1936	1936	1936	2
667	20231206	100000	309887026	1936	1936	1936	1936	101
668	20231206	095900	309691490	1935	1934	1935	1934	12
669	20231206	095800	309668272	1933	1932	1933	1932	1274
670	20231206	095700	307206804	1932	1932	1932	1932	0
671	20231206	095600	307206804	1932	1932	1932	1932	0
672	20231206	095500	307206804	1932	1932	1932	1932	0
673	20231206	095400	307206804	1932	1932	1932	1932	1
674	20231206	095300	307204872	1925	1925	1925	1925	0
675	20231206	095200	307204872	1925	1925	1925	1925	854
676	20231206	095100	305560922	1925	1925	1925	1925	0
677	20231206	095000	305560922	1925	1925	1925	1925	0
678	20231206	094900	305560922	1925	1925	1925	1925	50
679	20231206	094800	305464672	1923	1921	1923	1921	54
680	20231206	094700	305360902	1920	1920	1920	1920	0
681	20231206	094600	305360902	1920	1920	1920	1920	1
682	20231206	094500	305358982	1920	1920	1920	1920	30
683	20231206	094400	305301382	1920	1918	1920	1918	261
684	20231206	094300	304800684	1918	1923	1923	1918	805
685	20231206	094200	303254504	1923	1923	1923	1923	876
686	20231206	094100	301569956	1934	1934	1934	1934	0
687	20231206	094000	301569956	1934	1934	1934	1934	0
688	20231206	093900	301569956	1934	1934	1934	1934	1
689	20231206	093800	301568022	1935	1936	1936	1935	24
690	20231206	093700	301521578	1938	1926	1938	1926	611
691	20231206	093600	300343475	1926	1919	1926	1919	49
692	20231206	093500	300249203	1918	1918	1918	1918	4
693	20231206	093400	300241531	1915	1925	1925	1915	20000
694	20231206	093300	261935561	1931	1931	1931	1931	0
695	20231206	093200	261935561	1931	1935	1935	1931	5
696	20231206	093100	261925896	1931	1932	1932	1931	2
697	20231206	093000	261922033	1941	1941	1941	1941	0
698	20231206	092900	261922033	1941	1941	1941	1941	0
699	20231206	092800	261922033	1941	1937	1941	1937	110
700	20231206	092700	261708743	1929	1929	1929	1929	22080
701	20231206	092600	219116423	1929	1927	1929	1927	10000
702	20231206	092500	199828478	1929	1929	1929	1929	5
703	20231206	092400	199818833	1929	1915	1929	1915	912
704	20231206	092300	198070939	1913	1913	1913	1913	0
705	20231206	092200	198070939	1913	1913	1913	1913	0
706	20231206	092100	198070939	1913	1913	1913	1913	0
707	20231206	092000	198070939	1913	1913	1913	1913	1
708	20231206	091900	198069026	1936	1923	1936	1913	48974
709	20231206	091800	103898676	1923	1923	1923	1923	777
710	20231206	091700	102404505	1923	1923	1923	1923	1256
711	20231206	091600	99989217	1923	1923	1923	1923	46543
712	20231206	091500	10487028	1923	1923	1923	1923	1
713	20231206	091400	10485105	1923	1923	1923	1923	1101
714	20231206	091300	8367882	1923	1924	1924	1923	2355
715	20231206	091200	3839212	1939	1939	1939	1939	23
716	20231206	091100	3794615	1939	1938	1939	1938	143
717	20231206	091000	3517409	1940	1937	1940	1937	101
718	20231206	090900	3321645	1940	1940	1940	1940	0
719	20231206	090800	3321645	1940	1940	1940	1940	3
720	20231206	090700	3315825	1947	1928	1948	1921	266
721	20231206	090600	2804114	1950	1950	1950	1950	0
722	20231206	090500	2804114	1950	1931	1950	1929	441
723	20231206	090400	1947566	1931	1931	1931	1931	22
724	20231206	090300	1905084	1931	1931	1931	1931	27
725	20231206	090200	1852947	1931	1931	1931	1931	569
726	20231206	090100	754208	1924	1924	1924	1924	24
727	20231206	090000	708032	1924	1924	1924	1924	368