KissMeData/154040/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202200	96111802	1910	1910	1910	1910	1168
3	20231213	202100	96111802	1910	1910	1910	1910	0
4	20231213	202000	96111802	1910	1910	1910	1910	0
5	20231213	201900	96111802	1910	1910	1910	1910	0
6	20231213	201800	96111802	1910	1910	1910	1910	0
7	20231213	201700	96111802	1910	1910	1910	1910	0
8	20231213	201600	96111802	1910	1910	1910	1910	0
9	20231213	201500	96111802	1910	1910	1910	1910	0
10	20231213	201400	96111802	1910	1910	1910	1910	0
11	20231213	201300	96111802	1910	1910	1910	1910	0
12	20231213	201200	96111802	1910	1910	1910	1910	0
13	20231213	201100	96111802	1910	1910	1910	1910	0
14	20231213	201000	96111802	1910	1910	1910	1910	0
15	20231213	200900	96111802	1910	1910	1910	1910	0
16	20231213	200800	96111802	1910	1910	1910	1910	0
17	20231213	200700	96111802	1910	1910	1910	1910	0
18	20231213	200600	96111802	1910	1910	1910	1910	0
19	20231213	200500	96111802	1910	1910	1910	1910	0
20	20231213	200400	96111802	1910	1910	1910	1910	0
21	20231213	200300	96111802	1910	1910	1910	1910	0
22	20231213	200200	96111802	1910	1910	1910	1910	0
23	20231213	200100	96111802	1910	1910	1910	1910	0
24	20231213	200000	96111802	1910	1910	1910	1910	0
25	20231213	195900	96111802	1910	1910	1910	1910	0
26	20231213	195800	96111802	1910	1910	1910	1910	0
27	20231213	195700	96111802	1910	1910	1910	1910	0
28	20231213	195600	96111802	1910	1910	1910	1910	0
29	20231213	195500	96111802	1910	1910	1910	1910	0
30	20231213	195400	96111802	1910	1910	1910	1910	0
31	20231213	195300	96111802	1910	1910	1910	1910	0
32	20231213	195200	96111802	1910	1910	1910	1910	1168
33	20231213	195100	96111802	1910	1910	1910	1910	0
34	20231213	195000	96111802	1910	1910	1910	1910	0
35	20231213	194900	96111802	1910	1910	1910	1910	0
36	20231213	194800	96111802	1910	1910	1910	1910	0
37	20231213	194700	96111802	1910	1910	1910	1910	0
38	20231213	194600	96111802	1910	1910	1910	1910	0
39	20231213	194500	96111802	1910	1910	1910	1910	0
40	20231213	194400	96111802	1910	1910	1910	1910	0
41	20231213	194300	96111802	1910	1910	1910	1910	0
42	20231213	194200	96111802	1910	1910	1910	1910	0
43	20231213	194100	96111802	1910	1910	1910	1910	0
44	20231213	194000	96111802	1910	1910	1910	1910	0
45	20231213	193900	96111802	1910	1910	1910	1910	0
46	20231213	193800	96111802	1910	1910	1910	1910	0
47	20231213	193700	96111802	1910	1910	1910	1910	0
48	20231213	193600	96111802	1910	1910	1910	1910	0
49	20231213	193500	96111802	1910	1910	1910	1910	0
50	20231213	193400	96111802	1910	1910	1910	1910	0
51	20231213	193300	96111802	1910	1910	1910	1910	0
52	20231213	193200	96111802	1910	1910	1910	1910	0
53	20231213	193100	96111802	1910	1910	1910	1910	0
54	20231213	193000	96111802	1910	1910	1910	1910	0
55	20231213	192900	96111802	1910	1910	1910	1910	0
56	20231213	192800	96111802	1910	1910	1910	1910	0
57	20231213	192700	96111802	1910	1910	1910	1910	0
58	20231213	192600	96111802	1910	1910	1910	1910	0
59	20231213	192500	96111802	1910	1910	1910	1910	0
60	20231213	192400	96111802	1910	1910	1910	1910	0
61	20231213	192300	96111802	1910	1910	1910	1910	0
62	20231213	192200	96111802	1910	1910	1910	1910	1168
63	20231213	192100	96111802	1910	1910	1910	1910	0
64	20231213	192000	96111802	1910	1910	1910	1910	0
65	20231213	191900	96111802	1910	1910	1910	1910	0
66	20231213	191800	96111802	1910	1910	1910	1910	0
67	20231213	191700	96111802	1910	1910	1910	1910	0
68	20231213	191600	96111802	1910	1910	1910	1910	0
69	20231213	191500	96111802	1910	1910	1910	1910	0
70	20231213	191400	96111802	1910	1910	1910	1910	0
71	20231213	191300	96111802	1910	1910	1910	1910	0
72	20231213	191200	96111802	1910	1910	1910	1910	0
73	20231213	191100	96111802	1910	1910	1910	1910	0
74	20231213	191000	96111802	1910	1910	1910	1910	0
75	20231213	190900	96111802	1910	1910	1910	1910	0
76	20231213	190800	96111802	1910	1910	1910	1910	0
77	20231213	190700	96111802	1910	1910	1910	1910	0
78	20231213	190600	96111802	1910	1910	1910	1910	0
79	20231213	190500	96111802	1910	1910	1910	1910	0
80	20231213	190400	96111802	1910	1910	1910	1910	0
81	20231213	190300	96111802	1910	1910	1910	1910	0
82	20231213	190200	96111802	1910	1910	1910	1910	0
83	20231213	190100	96111802	1910	1910	1910	1910	0
84	20231213	190000	96111802	1910	1910	1910	1910	0
85	20231213	185900	96111802	1910	1910	1910	1910	0
86	20231213	185800	96111802	1910	1910	1910	1910	0
87	20231213	185700	96111802	1910	1910	1910	1910	0
88	20231213	185600	96111802	1910	1910	1910	1910	0
89	20231213	185500	96111802	1910	1910	1910	1910	0
90	20231213	185400	96111802	1910	1910	1910	1910	0
91	20231213	185300	96111802	1910	1910	1910	1910	0
92	20231213	185200	96111802	1910	1910	1910	1910	1168
93	20231213	185100	96111802	1910	1910	1910	1910	0
94	20231213	185000	96111802	1910	1910	1910	1910	0
95	20231213	184900	96111802	1910	1910	1910	1910	0
96	20231213	184800	96111802	1910	1910	1910	1910	0
97	20231213	184700	96111802	1910	1910	1910	1910	0
98	20231213	184600	96111802	1910	1910	1910	1910	0
99	20231213	184500	96111802	1910	1910	1910	1910	0
100	20231213	184400	96111802	1910	1910	1910	1910	0
101	20231213	184300	96111802	1910	1910	1910	1910	0
102	20231213	184200	96111802	1910	1910	1910	1910	0
103	20231213	184100	96111802	1910	1910	1910	1910	0
104	20231213	184000	96111802	1910	1910	1910	1910	0
105	20231213	183900	96111802	1910	1910	1910	1910	0
106	20231213	183800	96111802	1910	1910	1910	1910	0
107	20231213	183700	96111802	1910	1910	1910	1910	0
108	20231213	183600	96111802	1910	1910	1910	1910	0
109	20231213	183500	96111802	1910	1910	1910	1910	0
110	20231213	183400	96111802	1910	1910	1910	1910	0
111	20231213	183300	96111802	1910	1910	1910	1910	0
112	20231213	183200	96111802	1910	1910	1910	1910	0
113	20231213	183100	96111802	1910	1910	1910	1910	0
114	20231213	183000	96111802	1910	1910	1910	1910	0
115	20231213	182900	96111802	1910	1910	1910	1910	0
116	20231213	182800	96111802	1910	1910	1910	1910	0
117	20231213	182700	96111802	1910	1910	1910	1910	0
118	20231213	182600	96111802	1910	1910	1910	1910	0
119	20231213	182500	96111802	1910	1910	1910	1910	0
120	20231213	182400	96111802	1910	1910	1910	1910	0
121	20231213	182300	96111802	1910	1910	1910	1910	0
122	20231213	182200	96111802	1910	1910	1910	1910	1168
123	20231213	182100	96111802	1910	1910	1910	1910	0
124	20231213	182000	96111802	1910	1910	1910	1910	0
125	20231213	181900	96111802	1910	1910	1910	1910	0
126	20231213	181800	96111802	1910	1910	1910	1910	0
127	20231213	181700	96111802	1910	1910	1910	1910	0
128	20231213	181600	96111802	1910	1910	1910	1910	0
129	20231213	181500	96111802	1910	1910	1910	1910	0
130	20231213	181400	96111802	1910	1910	1910	1910	0
131	20231213	181300	96111802	1910	1910	1910	1910	0
132	20231213	181200	96111802	1910	1910	1910	1910	0
133	20231213	181100	96111802	1910	1910	1910	1910	0
134	20231213	181000	96111802	1910	1910	1910	1910	0
135	20231213	180900	96111802	1910	1910	1910	1910	0
136	20231213	180800	96111802	1910	1910	1910	1910	0
137	20231213	180700	96111802	1910	1910	1910	1910	0
138	20231213	180600	96111802	1910	1910	1910	1910	0
139	20231213	180500	96111802	1910	1910	1910	1910	0
140	20231213	180400	96111802	1910	1910	1910	1910	0
141	20231213	180300	96111802	1910	1910	1910	1910	0
142	20231213	180200	96111802	1910	1910	1910	1910	0
143	20231213	180100	96111802	1910	1910	1910	1910	0
144	20231213	180000	96111802	1910	1910	1910	1910	0
145	20231213	175900	96111802	1910	1910	1910	1910	0
146	20231213	175800	96111802	1910	1910	1910	1910	0
147	20231213	175700	96111802	1910	1910	1910	1910	0
148	20231213	175600	96111802	1910	1910	1910	1910	0
149	20231213	175500	96111802	1910	1910	1910	1910	0
150	20231213	175400	96111802	1910	1910	1910	1910	0
151	20231213	175300	96111802	1910	1910	1910	1910	0
152	20231213	175200	96111802	1910	1910	1910	1910	1168
153	20231213	175100	96111802	1910	1910	1910	1910	0
154	20231213	175000	96111802	1910	1910	1910	1910	0
155	20231213	174900	96111802	1910	1910	1910	1910	0
156	20231213	174800	96111802	1910	1910	1910	1910	0
157	20231213	174700	96111802	1910	1910	1910	1910	0
158	20231213	174600	96111802	1910	1910	1910	1910	0
159	20231213	174500	96111802	1910	1910	1910	1910	0
160	20231213	174400	96111802	1910	1910	1910	1910	0
161	20231213	174300	96111802	1910	1910	1910	1910	0
162	20231213	174200	96111802	1910	1910	1910	1910	0
163	20231213	174100	96111802	1910	1910	1910	1910	0
164	20231213	174000	96111802	1910	1910	1910	1910	0
165	20231213	173900	96111802	1910	1910	1910	1910	0
166	20231213	173800	96111802	1910	1910	1910	1910	0
167	20231213	173700	96111802	1910	1910	1910	1910	0
168	20231213	173600	96111802	1910	1910	1910	1910	0
169	20231213	173500	96111802	1910	1910	1910	1910	0
170	20231213	173400	96111802	1910	1910	1910	1910	0
171	20231213	173300	96111802	1910	1910	1910	1910	0
172	20231213	173200	96111802	1910	1910	1910	1910	0
173	20231213	173100	96111802	1910	1910	1910	1910	0
174	20231213	173000	96111802	1910	1910	1910	1910	0
175	20231213	172900	96111802	1910	1910	1910	1910	0
176	20231213	172800	96111802	1910	1910	1910	1910	0
177	20231213	172700	96111802	1910	1910	1910	1910	0
178	20231213	172600	96111802	1910	1910	1910	1910	0
179	20231213	172500	96111802	1910	1910	1910	1910	0
180	20231213	172400	96111802	1910	1910	1910	1910	0
181	20231213	172300	96111802	1910	1910	1910	1910	0
182	20231213	172200	96111802	1910	1910	1910	1910	1168
183	20231213	172100	96111802	1910	1910	1910	1910	0
184	20231213	172000	96111802	1910	1910	1910	1910	0
185	20231213	171900	96111802	1910	1910	1910	1910	0
186	20231213	171800	96111802	1910	1910	1910	1910	0
187	20231213	171700	96111802	1910	1910	1910	1910	0
188	20231213	171600	96111802	1910	1910	1910	1910	0
189	20231213	171500	96111802	1910	1910	1910	1910	0
190	20231213	171400	96111802	1910	1910	1910	1910	0
191	20231213	171300	96111802	1910	1910	1910	1910	0
192	20231213	171200	96111802	1910	1910	1910	1910	0
193	20231213	171100	96111802	1910	1910	1910	1910	0
194	20231213	171000	96111802	1910	1910	1910	1910	0
195	20231213	170900	96111802	1910	1910	1910	1910	0
196	20231213	170800	96111802	1910	1910	1910	1910	0
197	20231213	170700	96111802	1910	1910	1910	1910	0
198	20231213	170600	96111802	1910	1910	1910	1910	0
199	20231213	170500	96111802	1910	1910	1910	1910	0
200	20231213	170400	96111802	1910	1910	1910	1910	0
201	20231213	170300	96111802	1910	1910	1910	1910	0
202	20231213	170200	96111802	1910	1910	1910	1910	0
203	20231213	170100	96111802	1910	1910	1910	1910	0
204	20231213	170000	96111802	1910	1910	1910	1910	0
205	20231213	165900	96111802	1910	1910	1910	1910	0
206	20231213	165800	96111802	1910	1910	1910	1910	0
207	20231213	165700	96111802	1910	1910	1910	1910	0
208	20231213	165600	96111802	1910	1910	1910	1910	0
209	20231213	165500	96111802	1910	1910	1910	1910	0
210	20231213	165400	96111802	1910	1910	1910	1910	0
211	20231213	165300	96111802	1910	1910	1910	1910	0
212	20231213	165200	96111802	1910	1910	1910	1910	1168
213	20231213	165100	96111802	1910	1910	1910	1910	0
214	20231213	165000	96111802	1910	1910	1910	1910	0
215	20231213	164900	96111802	1910	1910	1910	1910	0
216	20231213	164800	96111802	1910	1910	1910	1910	0
217	20231213	164700	96111802	1910	1910	1910	1910	0
218	20231213	164600	96111802	1910	1910	1910	1910	0
219	20231213	164500	96111802	1910	1910	1910	1910	0
220	20231213	164400	96111802	1910	1910	1910	1910	0
221	20231213	164300	96111802	1910	1910	1910	1910	0
222	20231213	164200	96111802	1910	1910	1910	1910	0
223	20231213	164100	96111802	1910	1910	1910	1910	0
224	20231213	164000	96111802	1910	1910	1910	1910	0
225	20231213	163900	96111802	1910	1910	1910	1910	0
226	20231213	163800	96111802	1910	1910	1910	1910	0
227	20231213	163700	96111802	1910	1910	1910	1910	0
228	20231213	163600	96111802	1910	1910	1910	1910	0
229	20231213	163500	96111802	1910	1910	1910	1910	0
230	20231213	163400	96111802	1910	1910	1910	1910	0
231	20231213	163300	96111802	1910	1910	1910	1910	0
232	20231213	163200	96111802	1910	1910	1910	1910	0
233	20231213	163100	96111802	1910	1910	1910	1910	0
234	20231213	163000	96111802	1910	1910	1910	1910	0
235	20231213	162900	96111802	1910	1910	1910	1910	0
236	20231213	162800	96111802	1910	1910	1910	1910	0
237	20231213	162700	96111802	1910	1910	1910	1910	0
238	20231213	162600	96111802	1910	1910	1910	1910	0
239	20231213	162500	96111802	1910	1910	1910	1910	0
240	20231213	162400	96111802	1910	1910	1910	1910	0
241	20231213	162300	96111802	1910	1910	1910	1910	0
242	20231213	162200	96111802	1910	1910	1910	1910	1168
243	20231213	162100	96111802	1910	1910	1910	1910	0
244	20231213	162000	96111802	1910	1910	1910	1910	0
245	20231213	161900	96111802	1910	1910	1910	1910	0
246	20231213	161800	96111802	1910	1910	1910	1910	0
247	20231213	161700	96111802	1910	1910	1910	1910	0
248	20231213	161600	96111802	1910	1910	1910	1910	0
249	20231213	161500	96111802	1910	1910	1910	1910	0
250	20231213	161400	96111802	1910	1910	1910	1910	0
251	20231213	161300	96111802	1910	1910	1910	1910	0
252	20231213	161200	96111802	1910	1910	1910	1910	0
253	20231213	161100	96111802	1910	1910	1910	1910	0
254	20231213	161000	96111802	1910	1910	1910	1910	0
255	20231213	160900	96111802	1910	1910	1910	1910	0
256	20231213	160800	96111802	1910	1910	1910	1910	0
257	20231213	160700	96111802	1910	1910	1910	1910	0
258	20231213	160600	96111802	1910	1910	1910	1910	0
259	20231213	160500	96111802	1910	1910	1910	1910	0
260	20231213	160400	96111802	1910	1910	1910	1910	0
261	20231213	160300	96111802	1910	1910	1910	1910	0
262	20231213	160200	96111802	1910	1910	1910	1910	0
263	20231213	160100	96111802	1910	1910	1910	1910	0
264	20231213	160000	96111802	1910	1910	1910	1910	0
265	20231213	155900	96111802	1910	1910	1910	1910	0
266	20231213	155800	96111802	1910	1910	1910	1910	0
267	20231213	155700	96111802	1910	1910	1910	1910	0
268	20231213	155600	96111802	1910	1910	1910	1910	0
269	20231213	155500	96111802	1910	1910	1910	1910	0
270	20231213	155400	96111802	1910	1910	1910	1910	0
271	20231213	155300	96111802	1910	1910	1910	1910	0
272	20231213	155200	96111802	1910	1910	1910	1910	1168
273	20231213	155100	96111802	1910	1910	1910	1910	0
274	20231213	155000	96111802	1910	1910	1910	1910	0
275	20231213	154900	96111802	1910	1910	1910	1910	0
276	20231213	154800	96111802	1910	1910	1910	1910	0
277	20231213	154700	96111802	1910	1910	1910	1910	0
278	20231213	154600	96111802	1910	1910	1910	1910	0
279	20231213	154500	96111802	1910	1910	1910	1910	0
280	20231213	154400	96111802	1910	1910	1910	1910	0
281	20231213	154300	96111802	1910	1910	1910	1910	0
282	20231213	154200	96111802	1910	1910	1910	1910	0
283	20231213	154100	96111802	1910	1910	1910	1910	0
284	20231213	154000	96111802	1910	1910	1910	1910	0
285	20231213	153900	96111802	1910	1910	1910	1910	0
286	20231213	153800	96111802	1910	1910	1910	1910	0
287	20231213	153700	96111802	1910	1910	1910	1910	0
288	20231213	153600	96111802	1910	1910	1910	1910	0
289	20231213	153500	96111802	1910	1910	1910	1910	0
290	20231213	153400	96111802	1910	1910	1910	1910	0
291	20231213	153300	96111802	1910	1910	1910	1910	0
292	20231213	153200	96111802	1910	1910	1910	1910	0
293	20231213	153100	96111802	1910	1910	1910	1910	0
294	20231213	153000	96111802	1910	1910	1910	1910	1168
295	20231213	152900	93880922	1910	1910	1910	1910	0
296	20231213	152800	93880922	1910	1910	1910	1910	0
297	20231213	152700	93880922	1910	1910	1910	1910	0
298	20231213	152600	93880922	1910	1910	1910	1910	0
299	20231213	152500	93880922	1910	1910	1910	1910	0
300	20231213	152400	93880922	1910	1910	1910	1910	0
301	20231213	152300	93880922	1910	1910	1910	1910	0
302	20231213	152200	93880922	1910	1910	1910	1910	0
303	20231213	152100	93880922	1910	1910	1910	1910	0
304	20231213	152000	93880922	1910	1910	1910	1910	0
305	20231213	151900	93880922	1910	1910	1910	1910	240
306	20231213	151800	93422522	1910	1911	1911	1910	201
307	20231213	151700	93038609	1910	1910	1910	1910	0
308	20231213	151600	93038609	1910	1910	1910	1910	0
309	20231213	151500	93038609	1910	1911	1911	1910	200
310	20231213	151400	92656490	1911	1911	1911	1911	1
311	20231213	151300	92654579	1911	1911	1911	1911	0
312	20231213	151200	92654579	1911	1911	1911	1911	0
313	20231213	151100	92654579	1911	1911	1911	1911	0
314	20231213	151000	92654579	1911	1911	1911	1911	0
315	20231213	150900	92654579	1911	1911	1911	1911	408
316	20231213	150800	91874891	1920	1920	1920	1920	0
317	20231213	150700	91874891	1920	1916	1920	1911	674
318	20231213	150600	90586128	1922	1922	1922	1922	0
319	20231213	150500	90586128	1922	1922	1922	1922	0
320	20231213	150400	90586128	1922	1922	1922	1922	0
321	20231213	150300	90586128	1922	1922	1922	1922	0
322	20231213	150200	90586128	1922	1922	1922	1922	3
323	20231213	150100	90580362	1923	1923	1923	1923	0
324	20231213	150000	90580362	1923	1923	1923	1923	500
325	20231213	145900	89618862	1923	1923	1923	1923	0
326	20231213	145800	89618862	1923	1923	1923	1923	0
327	20231213	145700	89618862	1923	1923	1923	1923	0
328	20231213	145600	89618862	1923	1923	1923	1923	0
329	20231213	145500	89618862	1923	1923	1923	1923	0
330	20231213	145400	89618862	1923	1923	1923	1923	1
331	20231213	145300	89616939	1924	1924	1924	1924	0
332	20231213	145200	89616939	1924	1924	1924	1924	0
333	20231213	145100	89616939	1924	1924	1924	1924	0
334	20231213	145000	89616939	1924	1924	1924	1924	54
335	20231213	144900	89513043	1925	1925	1925	1925	0
336	20231213	144800	89513043	1925	1925	1925	1925	0
337	20231213	144700	89513043	1925	1925	1925	1925	0
338	20231213	144600	89513043	1925	1925	1925	1925	0
339	20231213	144500	89513043	1925	1925	1925	1925	0
340	20231213	144400	89513043	1925	1925	1925	1925	0
341	20231213	144300	89513043	1925	1925	1925	1925	0
342	20231213	144200	89513043	1925	1925	1925	1925	0
343	20231213	144100	89513043	1925	1925	1925	1925	0
344	20231213	144000	89513043	1925	1925	1925	1925	0
345	20231213	143900	89513043	1925	1925	1925	1925	0
346	20231213	143800	89513043	1925	1925	1925	1925	0
347	20231213	143700	89513043	1925	1925	1925	1925	0
348	20231213	143600	89513043	1925	1925	1925	1925	0
349	20231213	143500	89513043	1925	1925	1925	1925	0
350	20231213	143400	89513043	1925	1925	1925	1925	0
351	20231213	143300	89513043	1925	1925	1925	1925	54
352	20231213	143200	89409093	1925	1917	1925	1917	33
353	20231213	143100	89345576	1916	1916	1916	1916	0
354	20231213	143000	89345576	1916	1915	1916	1915	294
355	20231213	142900	88782289	1916	1916	1916	1916	91
356	20231213	142800	88607933	1916	1916	1916	1916	18
357	20231213	142700	88573445	1912	1912	1912	1912	0
358	20231213	142600	88573445	1912	1912	1912	1912	0
359	20231213	142500	88573445	1912	1912	1912	1912	0
360	20231213	142400	88573445	1912	1912	1912	1912	0
361	20231213	142300	88573445	1912	1912	1912	1912	0
362	20231213	142200	88573445	1912	1912	1912	1912	0
363	20231213	142100	88573445	1912	1912	1912	1912	0
364	20231213	142000	88573445	1912	1912	1912	1912	0
365	20231213	141900	88573445	1912	1912	1912	1912	1
366	20231213	141800	88571533	1911	1911	1911	1911	0
367	20231213	141700	88571533	1911	1911	1911	1911	0
368	20231213	141600	88571533	1911	1917	1917	1910	778
369	20231213	141500	87084238	1930	1930	1930	1930	0
370	20231213	141400	87084238	1930	1930	1930	1930	0
371	20231213	141300	87084238	1930	1930	1930	1930	0
372	20231213	141200	87084238	1930	1930	1930	1930	0
373	20231213	141100	87084238	1930	1930	1930	1930	0
374	20231213	141000	87084238	1930	1930	1930	1930	0
375	20231213	140900	87084238	1930	1930	1930	1930	0
376	20231213	140800	87084238	1930	1930	1930	1930	52
377	20231213	140700	86983878	1933	1933	1933	1933	0
378	20231213	140600	86983878	1933	1933	1933	1933	0
379	20231213	140500	86983878	1933	1925	1933	1911	10568
380	20231213	140400	66688181	1933	1933	1933	1933	0
381	20231213	140300	66688181	1933	1933	1933	1933	0
382	20231213	140200	66688181	1933	1933	1933	1933	0
383	20231213	140100	66688181	1933	1933	1933	1933	0
384	20231213	140000	66688181	1933	1933	1933	1933	54
385	20231213	135900	66583799	1933	1933	1933	1933	0
386	20231213	135800	66583799	1933	1933	1933	1933	0
387	20231213	135700	66583799	1933	1933	1933	1933	0
388	20231213	135600	66583799	1933	1933	1933	1933	0
389	20231213	135500	66583799	1933	1933	1933	1933	0
390	20231213	135400	66583799	1933	1933	1933	1933	0
391	20231213	135300	66583799	1933	1933	1933	1933	0
392	20231213	135200	66583799	1933	1933	1933	1933	0
393	20231213	135100	66583799	1933	1933	1933	1933	0
394	20231213	135000	66583799	1933	1933	1933	1933	0
395	20231213	134900	66583799	1933	1933	1933	1933	0
396	20231213	134800	66583799	1933	1933	1933	1933	0
397	20231213	134700	66583799	1933	1933	1933	1933	0
398	20231213	134600	66583799	1933	1933	1933	1933	0
399	20231213	134500	66583799	1933	1933	1933	1933	0
400	20231213	134400	66583799	1933	1933	1933	1933	0
401	20231213	134300	66583799	1933	1931	1933	1931	54
402	20231213	134200	66479514	1924	1924	1924	1924	0
403	20231213	134100	66479514	1924	1924	1924	1924	0
404	20231213	134000	66479514	1924	1924	1924	1924	0
405	20231213	133900	66479514	1924	1924	1924	1924	0
406	20231213	133800	66479514	1924	1924	1924	1924	7
407	20231213	133700	66466046	1924	1925	1925	1924	310
408	20231213	133600	65869605	1931	1931	1931	1931	0
409	20231213	133500	65869605	1931	1931	1931	1931	0
410	20231213	133400	65869605	1931	1931	1931	1931	0
411	20231213	133300	65869605	1931	1931	1931	1931	0
412	20231213	133200	65869605	1931	1931	1931	1931	0
413	20231213	133100	65869605	1931	1931	1931	1931	0
414	20231213	133000	65869605	1931	1931	1931	1931	0
415	20231213	132900	65869605	1931	1931	1931	1931	0
416	20231213	132800	65869605	1931	1931	1931	1931	1
417	20231213	132700	65867674	1924	1925	1925	1924	299
418	20231213	132600	65292393	1933	1932	1933	1932	54
419	20231213	132500	65188034	1933	1933	1933	1933	0
420	20231213	132400	65188034	1933	1933	1933	1933	0
421	20231213	132300	65188034	1933	1933	1933	1933	0
422	20231213	132200	65188034	1933	1933	1933	1933	0
423	20231213	132100	65188034	1933	1933	1933	1933	0
424	20231213	132000	65188034	1933	1933	1933	1933	0
425	20231213	131900	65188034	1933	1933	1933	1933	0
426	20231213	131800	65188034	1933	1933	1933	1933	1
427	20231213	131700	65186101	1924	1924	1924	1924	0
428	20231213	131600	65186101	1924	1924	1924	1924	2
429	20231213	131500	65182253	1925	1925	1925	1925	0
430	20231213	131400	65182253	1925	1925	1925	1925	0
431	20231213	131300	65182253	1925	1925	1925	1925	0
432	20231213	131200	65182253	1925	1925	1925	1925	0
433	20231213	131100	65182253	1925	1926	1926	1925	1002
434	20231213	131000	63253168	1925	1925	1925	1925	0
435	20231213	130900	63253168	1925	1939	1939	1925	289
436	20231213	130800	62695662	1928	1928	1928	1928	0
437	20231213	130700	62695662	1928	1928	1928	1928	51
438	20231213	130600	62597334	1939	1939	1939	1939	0
439	20231213	130500	62597334	1939	1939	1939	1939	0
440	20231213	130400	62597334	1939	1939	1939	1939	0
441	20231213	130300	62597334	1939	1939	1939	1939	0
442	20231213	130200	62597334	1939	1939	1939	1939	0
443	20231213	130100	62597334	1939	1939	1939	1939	0
444	20231213	130000	62597334	1939	1939	1939	1939	0
445	20231213	125900	62597334	1939	1939	1939	1939	0
446	20231213	125800	62597334	1939	1939	1939	1939	0
447	20231213	125700	62597334	1939	1939	1939	1939	0
448	20231213	125600	62597334	1939	1939	1939	1939	0
449	20231213	125500	62597334	1939	1939	1939	1939	0
450	20231213	125400	62597334	1939	1939	1939	1939	0
451	20231213	125300	62597334	1939	1939	1939	1939	0
452	20231213	125200	62597334	1939	1939	1939	1939	55
453	20231213	125100	62490689	1939	1939	1939	1939	0
454	20231213	125000	62490689	1939	1939	1939	1939	0
455	20231213	124900	62490689	1939	1939	1939	1939	0
456	20231213	124800	62490689	1939	1933	1939	1933	1000
457	20231213	124700	60556787	1933	1933	1933	1933	0
458	20231213	124600	60556787	1933	1933	1933	1933	0
459	20231213	124500	60556787	1933	1933	1933	1933	0
460	20231213	124400	60556787	1933	1933	1933	1933	0
461	20231213	124300	60556787	1933	1933	1933	1933	0
462	20231213	124200	60556787	1933	1933	1933	1933	0
463	20231213	124100	60556787	1933	1933	1933	1933	0
464	20231213	124000	60556787	1933	1933	1933	1933	0
465	20231213	123900	60556787	1933	1933	1933	1933	51
466	20231213	123800	60458204	1933	1933	1933	1933	0
467	20231213	123700	60458204	1933	1933	1933	1933	0
468	20231213	123600	60458204	1933	1933	1933	1933	0
469	20231213	123500	60458204	1933	1933	1933	1933	58
470	20231213	123400	60346090	1933	1933	1933	1933	0
471	20231213	123300	60346090	1933	1933	1933	1933	10
472	20231213	123200	60326760	1938	1938	1938	1938	0
473	20231213	123100	60326760	1938	1938	1938	1938	0
474	20231213	123000	60326760	1938	1938	1938	1938	0
475	20231213	122900	60326760	1938	1938	1938	1938	0
476	20231213	122800	60326760	1938	1938	1938	1938	0
477	20231213	122700	60326760	1938	1938	1938	1938	0
478	20231213	122600	60326760	1938	1938	1938	1938	0
479	20231213	122500	60326760	1938	1938	1938	1938	0
480	20231213	122400	60326760	1938	1938	1938	1938	0
481	20231213	122300	60326760	1938	1938	1938	1938	0
482	20231213	122200	60326760	1938	1938	1938	1938	0
483	20231213	122100	60326760	1938	1938	1938	1938	0
484	20231213	122000	60326760	1938	1938	1938	1938	0
485	20231213	121900	60326760	1938	1938	1938	1938	0
486	20231213	121800	60326760	1938	1938	1938	1938	55
487	20231213	121700	60220170	1938	1938	1938	1938	0
488	20231213	121600	60220170	1938	1938	1938	1938	0
489	20231213	121500	60220170	1938	1938	1938	1938	0
490	20231213	121400	60220170	1938	1938	1938	1938	0
491	20231213	121300	60220170	1938	1938	1938	1938	25
492	20231213	121200	60171720	1938	1938	1938	1938	0
493	20231213	121100	60171720	1938	1938	1938	1938	0
494	20231213	121000	60171720	1938	1938	1938	1938	0
495	20231213	120900	60171720	1938	1938	1938	1938	0
496	20231213	120800	60171720	1938	1938	1938	1938	0
497	20231213	120700	60171720	1938	1938	1938	1938	0
498	20231213	120600	60171720	1938	1938	1938	1938	0
499	20231213	120500	60171720	1938	1938	1938	1938	48
500	20231213	120400	60078696	1938	1938	1938	1938	0
501	20231213	120300	60078696	1938	1938	1938	1938	0
502	20231213	120200	60078696	1938	1938	1938	1938	0
503	20231213	120100	60078696	1938	1933	1938	1933	55
504	20231213	120000	59972356	1924	1924	1924	1924	0
505	20231213	115900	59972356	1924	1924	1924	1924	0
506	20231213	115800	59972356	1924	1924	1924	1924	0
507	20231213	115700	59972356	1924	1924	1924	1924	0
508	20231213	115600	59972356	1924	1924	1924	1924	0
509	20231213	115500	59972356	1924	1924	1924	1924	0
510	20231213	115400	59972356	1924	1924	1924	1924	0
511	20231213	115300	59972356	1924	1924	1924	1924	0
512	20231213	115200	59972356	1924	1924	1924	1924	0
513	20231213	115100	59972356	1924	1924	1924	1924	0
514	20231213	115000	59972356	1924	1924	1924	1924	0
515	20231213	114900	59972356	1924	1924	1924	1924	0
516	20231213	114800	59972356	1924	1924	1924	1924	0
517	20231213	114700	59972356	1924	1924	1924	1924	0
518	20231213	114600	59972356	1924	1928	1928	1924	1547
519	20231213	114500	56995788	1939	1939	1939	1939	0
520	20231213	114400	56995788	1939	1939	1939	1939	55
521	20231213	114300	56889143	1939	1939	1939	1939	0
522	20231213	114200	56889143	1939	1939	1939	1939	0
523	20231213	114100	56889143	1939	1939	1939	1939	0
524	20231213	114000	56889143	1939	1939	1939	1939	0
525	20231213	113900	56889143	1939	1939	1939	1939	0
526	20231213	113800	56889143	1939	1939	1939	1939	0
527	20231213	113700	56889143	1939	1939	1939	1939	0
528	20231213	113600	56889143	1939	1939	1939	1939	0
529	20231213	113500	56889143	1939	1939	1939	1939	2
530	20231213	113400	56885265	1940	1940	1940	1940	1
531	20231213	113300	56883325	1940	1940	1940	1940	0
532	20231213	113200	56883325	1940	1940	1940	1940	0
533	20231213	113100	56883325	1940	1940	1940	1940	0
534	20231213	113000	56883325	1940	1939	1940	1939	491
535	20231213	112900	55930913	1928	1928	1928	1928	0
536	20231213	112800	55930913	1928	1928	1928	1928	0
537	20231213	112700	55930913	1928	1939	1939	1928	65
538	20231213	112600	55804988	1939	1939	1939	1939	0
539	20231213	112500	55804988	1939	1939	1939	1939	0
540	20231213	112400	55804988	1939	1939	1939	1939	0
541	20231213	112300	55804988	1939	1939	1939	1939	0
542	20231213	112200	55804988	1939	1939	1939	1939	0
543	20231213	112100	55804988	1939	1939	1939	1939	0
544	20231213	112000	55804988	1939	1939	1939	1939	0
545	20231213	111900	55804988	1939	1939	1939	1939	0
546	20231213	111800	55804988	1939	1939	1939	1939	0
547	20231213	111700	55804988	1939	1939	1939	1939	0
548	20231213	111600	55804988	1939	1939	1939	1939	0
549	20231213	111500	55804988	1939	1939	1939	1939	0
550	20231213	111400	55804988	1939	1939	1939	1939	20
551	20231213	111300	55766208	1939	1939	1939	1939	0
552	20231213	111200	55766208	1939	1939	1939	1939	0
553	20231213	111100	55766208	1939	1939	1939	1939	0
554	20231213	111000	55766208	1939	1939	1939	1939	98
555	20231213	110900	55576186	1939	1939	1939	1939	0
556	20231213	110800	55576186	1939	1939	1939	1939	0
557	20231213	110700	55576186	1939	1939	1939	1939	0
558	20231213	110600	55576186	1939	1939	1939	1939	1
559	20231213	110500	55574247	1925	1925	1925	1925	0
560	20231213	110400	55574247	1925	1925	1925	1925	0
561	20231213	110300	55574247	1925	1925	1925	1925	0
562	20231213	110200	55574247	1925	1925	1925	1925	0
563	20231213	110100	55574247	1925	1925	1925	1925	0
564	20231213	110000	55574247	1925	1925	1925	1925	0
565	20231213	105900	55574247	1925	1925	1925	1925	0
566	20231213	105800	55574247	1925	1925	1925	1925	0
567	20231213	105700	55574247	1925	1925	1925	1925	3254
568	20231213	105600	49310297	1925	1925	1925	1925	1
569	20231213	105500	49308372	1924	1924	1924	1924	0
570	20231213	105400	49308372	1924	1924	1924	1924	0
571	20231213	105300	49308372	1924	1924	1924	1924	389
572	20231213	105200	48559936	1924	1924	1924	1924	0
573	20231213	105100	48559936	1924	1924	1924	1924	0
574	20231213	105000	48559936	1924	1924	1924	1924	0
575	20231213	104900	48559936	1924	1924	1924	1924	0
576	20231213	104800	48559936	1924	1924	1924	1924	0
577	20231213	104700	48559936	1924	1924	1924	1924	0
578	20231213	104600	48559936	1924	1924	1924	1924	0
579	20231213	104500	48559936	1924	1924	1924	1924	0
580	20231213	104400	48559936	1924	1924	1924	1924	0
581	20231213	104300	48559936	1924	1924	1924	1924	0
582	20231213	104200	48559936	1924	1924	1924	1924	0
583	20231213	104100	48559936	1924	1924	1924	1924	0
584	20231213	104000	48559936	1924	1924	1924	1924	0
585	20231213	103900	48559936	1924	1924	1924	1924	0
586	20231213	103800	48559936	1924	1924	1924	1924	0
587	20231213	103700	48559936	1924	1924	1924	1924	0
588	20231213	103600	48559936	1924	1924	1924	1924	55
589	20231213	103500	48454116	1924	1923	1924	1923	330
590	20231213	103400	47819456	1923	1923	1923	1923	0
591	20231213	103300	47819456	1923	1923	1923	1923	0
592	20231213	103200	47819456	1923	1923	1923	1923	0
593	20231213	103100	47819456	1923	1923	1923	1923	100
594	20231213	103000	47627156	1925	1925	1925	1925	0
595	20231213	102900	47627156	1925	1925	1925	1925	19
596	20231213	102800	47590581	1924	1924	1924	1924	0
597	20231213	102700	47590581	1924	1925	1925	1924	1018
598	20231213	102600	45631938	1924	1924	1924	1924	448
599	20231213	102500	44769986	1925	1925	1925	1925	0
600	20231213	102400	44769986	1925	1925	1925	1925	0
601	20231213	102300	44769986	1925	1925	1925	1925	0
602	20231213	102200	44769986	1925	1925	1925	1925	975
603	20231213	102100	42893111	1925	1925	1925	1925	673
604	20231213	102000	41597586	1933	1933	1933	1933	0
605	20231213	101900	41597586	1933	1933	1933	1933	88
606	20231213	101800	41427482	1933	1933	1933	1933	0
607	20231213	101700	41427482	1933	1933	1933	1933	1
608	20231213	101600	41425549	1925	1925	1925	1925	0
609	20231213	101500	41425549	1925	1925	1925	1925	0
610	20231213	101400	41425549	1925	1925	1925	1924	402
611	20231213	101300	40651708	1925	1925	1925	1925	0
612	20231213	101200	40651708	1925	1925	1925	1925	0
613	20231213	101100	40651708	1925	1925	1925	1925	0
614	20231213	101000	40651708	1925	1925	1925	1925	0
615	20231213	100900	40651708	1925	1925	1925	1925	0
616	20231213	100800	40651708	1925	1925	1925	1925	0
617	20231213	100700	40651708	1925	1925	1925	1925	1
618	20231213	100600	40649783	1925	1925	1925	1925	50
619	20231213	100500	40553533	1937	1937	1937	1937	0
620	20231213	100400	40553533	1937	1937	1937	1937	0
621	20231213	100300	40553533	1937	1937	1937	1937	0
622	20231213	100200	40553533	1937	1937	1937	1937	55
623	20231213	100100	40446998	1937	1937	1937	1937	0
624	20231213	100000	40446998	1937	1937	1937	1937	0
625	20231213	095900	40446998	1937	1937	1937	1937	0
626	20231213	095800	40446998	1937	1937	1937	1937	1
627	20231213	095700	40445061	1937	1937	1937	1937	0
628	20231213	095600	40445061	1937	1937	1937	1937	0
629	20231213	095500	40445061	1937	1937	1937	1937	0
630	20231213	095400	40445061	1937	1937	1937	1937	0
631	20231213	095300	40445061	1937	1937	1937	1937	0
632	20231213	095200	40445061	1937	1937	1937	1937	0
633	20231213	095100	40445061	1937	1937	1937	1937	0
634	20231213	095000	40445061	1937	1937	1937	1937	0
635	20231213	094900	40445061	1937	1937	1937	1937	9
636	20231213	094800	40427628	1937	1937	1937	1937	2
637	20231213	094700	40423754	1939	1939	1939	1939	0
638	20231213	094600	40423754	1939	1939	1939	1939	0
639	20231213	094500	40423754	1939	1929	1939	1929	185
640	20231213	094400	40066339	1939	1939	1939	1939	0
641	20231213	094300	40066339	1939	1939	1939	1939	0
642	20231213	094200	40066339	1939	1934	1939	1934	2
643	20231213	094100	40062466	1940	1940	1940	1929	179
644	20231213	094000	39716109	1949	1949	1949	1949	0
645	20231213	093900	39716109	1949	1949	1949	1949	1
646	20231213	093800	39714160	1939	1939	1939	1939	0
647	20231213	093700	39714160	1939	1939	1939	1939	0
648	20231213	093600	39714160	1939	1939	1939	1939	0
649	20231213	093500	39714160	1939	1942	1942	1939	15687
650	20231213	093400	9251269	1943	1943	1943	1943	117
651	20231213	093300	9023938	1942	1942	1942	1942	0
652	20231213	093200	9023938	1942	1942	1942	1942	310
653	20231213	093100	8421918	1951	1951	1951	1951	0
654	20231213	093000	8421918	1951	1951	1951	1951	0
655	20231213	092900	8421918	1951	1951	1951	1951	0
656	20231213	092800	8421918	1951	1951	1951	1951	0
657	20231213	092700	8421918	1951	1951	1951	1951	0
658	20231213	092600	8421918	1951	1951	1951	1951	0
659	20231213	092500	8421918	1951	1951	1951	1951	0
660	20231213	092400	8421918	1951	1951	1951	1951	271
661	20231213	092300	7893197	1942	1943	1943	1942	1530
662	20231213	092200	4921467	1958	1958	1958	1958	0
663	20231213	092100	4921467	1958	1958	1958	1958	0
664	20231213	092000	4921467	1958	1958	1958	1958	0
665	20231213	091900	4921467	1958	1958	1958	1958	0
666	20231213	091800	4921467	1958	1958	1958	1958	0
667	20231213	091700	4921467	1958	1958	1958	1958	0
668	20231213	091600	4921467	1958	1958	1958	1958	0
669	20231213	091500	4921467	1958	1958	1958	1958	0
670	20231213	091400	4921467	1958	1958	1958	1958	0
671	20231213	091300	4921467	1958	1958	1958	1958	0
672	20231213	091200	4921467	1958	1958	1958	1958	0
673	20231213	091100	4921467	1958	1958	1958	1958	5
674	20231213	091000	4911677	1960	1960	1960	1960	0
675	20231213	090900	4911677	1960	1960	1960	1960	0
676	20231213	090800	4911677	1960	1960	1960	1960	0
677	20231213	090700	4911677	1960	1960	1960	1960	1
678	20231213	090600	4909717	1951	1960	1960	1951	607
679	20231213	090500	3725451	1960	1960	1960	1960	0
680	20231213	090400	3725451	1960	1960	1960	1960	0
681	20231213	090300	3725451	1960	1960	1960	1960	1
682	20231213	090200	3723491	1951	1951	1951	1951	250
683	20231213	090100	3235741	1961	1951	1961	1951	208
684	20231213	090000	2829853	1962	1955	1962	1953	1448