KissMeData/060240/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	193700	264232588	1923	1923	1923	1923	919
3	20231206	193600	264232588	1923	1923	1923	1923	0
4	20231206	193500	264232588	1923	1923	1923	1923	0
5	20231206	193400	264232588	1923	1923	1923	1923	0
6	20231206	193300	264232588	1923	1923	1923	1923	0
7	20231206	193200	264232588	1923	1923	1923	1923	0
8	20231206	193100	264232588	1923	1923	1923	1923	0
9	20231206	193000	264232588	1923	1923	1923	1923	0
10	20231206	192900	264232588	1923	1923	1923	1923	0
11	20231206	192800	264232588	1923	1923	1923	1923	0
12	20231206	192700	264232588	1923	1923	1923	1923	0
13	20231206	192600	264232588	1923	1923	1923	1923	0
14	20231206	192500	264232588	1923	1923	1923	1923	0
15	20231206	192400	264232588	1923	1923	1923	1923	0
16	20231206	192300	264232588	1923	1923	1923	1923	0
17	20231206	192200	264232588	1923	1923	1923	1923	0
18	20231206	192100	264232588	1923	1923	1923	1923	0
19	20231206	192000	264232588	1923	1923	1923	1923	0
20	20231206	191900	264232588	1923	1923	1923	1923	0
21	20231206	191800	264232588	1923	1923	1923	1923	0
22	20231206	191700	264232588	1923	1923	1923	1923	0
23	20231206	191600	264232588	1923	1923	1923	1923	0
24	20231206	191500	264232588	1923	1923	1923	1923	0
25	20231206	191400	264232588	1923	1923	1923	1923	0
26	20231206	191300	264232588	1923	1923	1923	1923	0
27	20231206	191200	264232588	1923	1923	1923	1923	0
28	20231206	191100	264232588	1923	1923	1923	1923	0
29	20231206	191000	264232588	1923	1923	1923	1923	0
30	20231206	190900	264232588	1923	1923	1923	1923	0
31	20231206	190800	264232588	1923	1923	1923	1923	0
32	20231206	190700	264232588	1923	1923	1923	1923	919
33	20231206	190600	264232588	1923	1923	1923	1923	0
34	20231206	190500	264232588	1923	1923	1923	1923	0
35	20231206	190400	264232588	1923	1923	1923	1923	0
36	20231206	190300	264232588	1923	1923	1923	1923	0
37	20231206	190200	264232588	1923	1923	1923	1923	0
38	20231206	190100	264232588	1923	1923	1923	1923	0
39	20231206	190000	264232588	1923	1923	1923	1923	0
40	20231206	185900	264232588	1923	1923	1923	1923	0
41	20231206	185800	264232588	1923	1923	1923	1923	0
42	20231206	185700	264232588	1923	1923	1923	1923	0
43	20231206	185600	264232588	1923	1923	1923	1923	0
44	20231206	185500	264232588	1923	1923	1923	1923	0
45	20231206	185400	264232588	1923	1923	1923	1923	0
46	20231206	185300	264232588	1923	1923	1923	1923	0
47	20231206	185200	264232588	1923	1923	1923	1923	0
48	20231206	185100	264232588	1923	1923	1923	1923	0
49	20231206	185000	264232588	1923	1923	1923	1923	0
50	20231206	184900	264232588	1923	1923	1923	1923	0
51	20231206	184800	264232588	1923	1923	1923	1923	0
52	20231206	184700	264232588	1923	1923	1923	1923	0
53	20231206	184600	264232588	1923	1923	1923	1923	0
54	20231206	184500	264232588	1923	1923	1923	1923	0
55	20231206	184400	264232588	1923	1923	1923	1923	0
56	20231206	184300	264232588	1923	1923	1923	1923	0
57	20231206	184200	264232588	1923	1923	1923	1923	0
58	20231206	184100	264232588	1923	1923	1923	1923	0
59	20231206	184000	264232588	1923	1923	1923	1923	0
60	20231206	183900	264232588	1923	1923	1923	1923	0
61	20231206	183800	264232588	1923	1923	1923	1923	0
62	20231206	183700	264232588	1923	1923	1923	1923	919
63	20231206	183600	264232588	1923	1923	1923	1923	0
64	20231206	183500	264232588	1923	1923	1923	1923	0
65	20231206	183400	264232588	1923	1923	1923	1923	0
66	20231206	183300	264232588	1923	1923	1923	1923	0
67	20231206	183200	264232588	1923	1923	1923	1923	0
68	20231206	183100	264232588	1923	1923	1923	1923	0
69	20231206	183000	264232588	1923	1923	1923	1923	0
70	20231206	182900	264232588	1923	1923	1923	1923	0
71	20231206	182800	264232588	1923	1923	1923	1923	0
72	20231206	182700	264232588	1923	1923	1923	1923	0
73	20231206	182600	264232588	1923	1923	1923	1923	0
74	20231206	182500	264232588	1923	1923	1923	1923	0
75	20231206	182400	264232588	1923	1923	1923	1923	0
76	20231206	182300	264232588	1923	1923	1923	1923	0
77	20231206	182200	264232588	1923	1923	1923	1923	0
78	20231206	182100	264232588	1923	1923	1923	1923	0
79	20231206	182000	264232588	1923	1923	1923	1923	0
80	20231206	181900	264232588	1923	1923	1923	1923	0
81	20231206	181800	264232588	1923	1923	1923	1923	0
82	20231206	181700	264232588	1923	1923	1923	1923	0
83	20231206	181600	264232588	1923	1923	1923	1923	0
84	20231206	181500	264232588	1923	1923	1923	1923	0
85	20231206	181400	264232588	1923	1923	1923	1923	0
86	20231206	181300	264232588	1923	1923	1923	1923	0
87	20231206	181200	264232588	1923	1923	1923	1923	0
88	20231206	181100	264232588	1923	1923	1923	1923	0
89	20231206	181000	264232588	1923	1923	1923	1923	0
90	20231206	180900	264232588	1923	1923	1923	1923	0
91	20231206	180800	264232588	1923	1923	1923	1923	0
92	20231206	180700	264232588	1923	1923	1923	1923	919
93	20231206	180600	264232588	1923	1923	1923	1923	0
94	20231206	180500	264232588	1923	1923	1923	1923	0
95	20231206	180400	264232588	1923	1923	1923	1923	0
96	20231206	180300	264232588	1923	1923	1923	1923	0
97	20231206	180200	264232588	1923	1923	1923	1923	0
98	20231206	180100	264232588	1923	1923	1923	1923	0
99	20231206	180000	264232588	1923	1923	1923	1923	0
100	20231206	175900	264232588	1923	1923	1923	1923	0
101	20231206	175800	264232588	1923	1923	1923	1923	0
102	20231206	175700	264232588	1923	1923	1923	1923	0
103	20231206	175600	264232588	1923	1923	1923	1923	0
104	20231206	175500	264232588	1923	1923	1923	1923	0
105	20231206	175400	264232588	1923	1923	1923	1923	0
106	20231206	175300	264232588	1923	1923	1923	1923	0
107	20231206	175200	264232588	1923	1923	1923	1923	0
108	20231206	175100	264232588	1923	1923	1923	1923	0
109	20231206	175000	264232588	1923	1923	1923	1923	0
110	20231206	174900	264232588	1923	1923	1923	1923	0
111	20231206	174800	264232588	1923	1923	1923	1923	0
112	20231206	174700	264232588	1923	1923	1923	1923	0
113	20231206	174600	264232588	1923	1923	1923	1923	0
114	20231206	174500	264232588	1923	1923	1923	1923	0
115	20231206	174400	264232588	1923	1923	1923	1923	0
116	20231206	174300	264232588	1923	1923	1923	1923	0
117	20231206	174200	264232588	1923	1923	1923	1923	0
118	20231206	174100	264232588	1923	1923	1923	1923	0
119	20231206	174000	264232588	1923	1923	1923	1923	0
120	20231206	173900	264232588	1923	1923	1923	1923	0
121	20231206	173800	264232588	1923	1923	1923	1923	0
122	20231206	173700	264232588	1923	1923	1923	1923	919
123	20231206	173600	264232588	1923	1923	1923	1923	0
124	20231206	173500	264232588	1923	1923	1923	1923	0
125	20231206	173400	264232588	1923	1923	1923	1923	0
126	20231206	173300	264232588	1923	1923	1923	1923	0
127	20231206	173200	264232588	1923	1923	1923	1923	0
128	20231206	173100	264232588	1923	1923	1923	1923	0
129	20231206	173000	264232588	1923	1923	1923	1923	0
130	20231206	172900	264232588	1923	1923	1923	1923	0
131	20231206	172800	264232588	1923	1923	1923	1923	0
132	20231206	172700	264232588	1923	1923	1923	1923	0
133	20231206	172600	264232588	1923	1923	1923	1923	0
134	20231206	172500	264232588	1923	1923	1923	1923	0
135	20231206	172400	264232588	1923	1923	1923	1923	0
136	20231206	172300	264232588	1923	1923	1923	1923	0
137	20231206	172200	264232588	1923	1923	1923	1923	0
138	20231206	172100	264232588	1923	1923	1923	1923	0
139	20231206	172000	264232588	1923	1923	1923	1923	0
140	20231206	171900	264232588	1923	1923	1923	1923	0
141	20231206	171800	264232588	1923	1923	1923	1923	0
142	20231206	171700	264232588	1923	1923	1923	1923	0
143	20231206	171600	264232588	1923	1923	1923	1923	0
144	20231206	171500	264232588	1923	1923	1923	1923	0
145	20231206	171400	264232588	1923	1923	1923	1923	0
146	20231206	171300	264232588	1923	1923	1923	1923	0
147	20231206	171200	264232588	1923	1923	1923	1923	0
148	20231206	171100	264232588	1923	1923	1923	1923	0
149	20231206	171000	264232588	1923	1923	1923	1923	0
150	20231206	170900	264232588	1923	1923	1923	1923	0
151	20231206	170800	264232588	1923	1923	1923	1923	0
152	20231206	170700	264232588	1923	1923	1923	1923	919
153	20231206	170600	264232588	1923	1923	1923	1923	0
154	20231206	170500	264232588	1923	1923	1923	1923	0
155	20231206	170400	264232588	1923	1923	1923	1923	0
156	20231206	170300	264232588	1923	1923	1923	1923	0
157	20231206	170200	264232588	1923	1923	1923	1923	0
158	20231206	170100	264232588	1923	1923	1923	1923	0
159	20231206	170000	264232588	1923	1923	1923	1923	0
160	20231206	165900	264232588	1923	1923	1923	1923	0
161	20231206	165800	264232588	1923	1923	1923	1923	0
162	20231206	165700	264232588	1923	1923	1923	1923	0
163	20231206	165600	264232588	1923	1923	1923	1923	0
164	20231206	165500	264232588	1923	1923	1923	1923	0
165	20231206	165400	264232588	1923	1923	1923	1923	0
166	20231206	165300	264232588	1923	1923	1923	1923	0
167	20231206	165200	264232588	1923	1923	1923	1923	0
168	20231206	165100	264232588	1923	1923	1923	1923	0
169	20231206	165000	264232588	1923	1923	1923	1923	0
170	20231206	164900	264232588	1923	1923	1923	1923	0
171	20231206	164800	264232588	1923	1923	1923	1923	0
172	20231206	164700	264232588	1923	1923	1923	1923	0
173	20231206	164600	264232588	1923	1923	1923	1923	0
174	20231206	164500	264232588	1923	1923	1923	1923	0
175	20231206	164400	264232588	1923	1923	1923	1923	0
176	20231206	164300	264232588	1923	1923	1923	1923	0
177	20231206	164200	264232588	1923	1923	1923	1923	0
178	20231206	164100	264232588	1923	1923	1923	1923	0
179	20231206	164000	264232588	1923	1923	1923	1923	0
180	20231206	163900	264232588	1923	1923	1923	1923	0
181	20231206	163800	264232588	1923	1923	1923	1923	0
182	20231206	163700	264232588	1923	1923	1923	1923	919
183	20231206	163600	264232588	1923	1923	1923	1923	0
184	20231206	163500	264232588	1923	1923	1923	1923	0
185	20231206	163400	264232588	1923	1923	1923	1923	0
186	20231206	163300	264232588	1923	1923	1923	1923	0
187	20231206	163200	264232588	1923	1923	1923	1923	0
188	20231206	163100	264232588	1923	1923	1923	1923	0
189	20231206	163000	264232588	1923	1923	1923	1923	0
190	20231206	162900	264232588	1923	1923	1923	1923	0
191	20231206	162800	264232588	1923	1923	1923	1923	0
192	20231206	162700	264232588	1923	1923	1923	1923	0
193	20231206	162600	264232588	1923	1923	1923	1923	0
194	20231206	162500	264232588	1923	1923	1923	1923	0
195	20231206	162400	264232588	1923	1923	1923	1923	0
196	20231206	162300	264232588	1923	1923	1923	1923	0
197	20231206	162200	264232588	1923	1923	1923	1923	0
198	20231206	162100	264232588	1923	1923	1923	1923	0
199	20231206	162000	264232588	1923	1923	1923	1923	0
200	20231206	161900	264232588	1923	1923	1923	1923	0
201	20231206	161800	264232588	1923	1923	1923	1923	0
202	20231206	161700	264232588	1923	1923	1923	1923	0
203	20231206	161600	264232588	1923	1923	1923	1923	0
204	20231206	161500	264232588	1923	1923	1923	1923	0
205	20231206	161400	264232588	1923	1923	1923	1923	0
206	20231206	161300	264232588	1923	1923	1923	1923	0
207	20231206	161200	264232588	1923	1923	1923	1923	0
208	20231206	161100	264232588	1923	1923	1923	1923	0
209	20231206	161000	264232588	1923	1923	1923	1923	0
210	20231206	160900	264232588	1923	1923	1923	1923	0
211	20231206	160800	264232588	1923	1923	1923	1923	0
212	20231206	160700	264232588	1923	1923	1923	1923	919
213	20231206	160600	264232588	1923	1923	1923	1923	0
214	20231206	160500	264232588	1923	1923	1923	1923	0
215	20231206	160400	264232588	1923	1923	1923	1923	0
216	20231206	160300	264232588	1923	1923	1923	1923	0
217	20231206	160200	264232588	1923	1923	1923	1923	0
218	20231206	160100	264232588	1923	1923	1923	1923	0
219	20231206	160000	264232588	1923	1923	1923	1923	0
220	20231206	155900	264232588	1923	1923	1923	1923	0
221	20231206	155800	264232588	1923	1923	1923	1923	0
222	20231206	155700	264232588	1923	1923	1923	1923	0
223	20231206	155600	264232588	1923	1923	1923	1923	0
224	20231206	155500	264232588	1923	1923	1923	1923	0
225	20231206	155400	264232588	1923	1923	1923	1923	0
226	20231206	155300	264232588	1923	1923	1923	1923	0
227	20231206	155200	264232588	1923	1923	1923	1923	0
228	20231206	155100	264232588	1923	1923	1923	1923	0
229	20231206	155000	264232588	1923	1923	1923	1923	0
230	20231206	154900	264232588	1923	1923	1923	1923	0
231	20231206	154800	264232588	1923	1923	1923	1923	0
232	20231206	154700	264232588	1923	1923	1923	1923	0
233	20231206	154600	264232588	1923	1923	1923	1923	0
234	20231206	154500	264232588	1923	1923	1923	1923	0
235	20231206	154400	264232588	1923	1923	1923	1923	0
236	20231206	154300	264232588	1923	1923	1923	1923	0
237	20231206	154200	264232588	1923	1923	1923	1923	0
238	20231206	154100	264232588	1923	1923	1923	1923	0
239	20231206	154000	264232588	1923	1923	1923	1923	0
240	20231206	153900	264232588	1923	1923	1923	1923	0
241	20231206	153800	264232588	1923	1923	1923	1923	0
242	20231206	153700	264232588	1923	1923	1923	1923	919
243	20231206	153600	264232588	1923	1923	1923	1923	0
244	20231206	153500	264232588	1923	1923	1923	1923	0
245	20231206	153400	264232588	1923	1923	1923	1923	0
246	20231206	153300	264232588	1923	1923	1923	1923	0
247	20231206	153200	264232588	1923	1923	1923	1923	0
248	20231206	153100	264232588	1923	1923	1923	1923	0
249	20231206	153000	264232588	1923	1923	1923	1923	919
250	20231206	152900	262465351	1923	1923	1923	1923	0
251	20231206	152800	262465351	1923	1923	1923	1923	0
252	20231206	152700	262465351	1923	1923	1923	1923	0
253	20231206	152600	262465351	1923	1923	1923	1923	0
254	20231206	152500	262465351	1923	1923	1923	1923	0
255	20231206	152400	262465351	1923	1923	1923	1923	0
256	20231206	152300	262465351	1923	1923	1923	1923	0
257	20231206	152200	262465351	1923	1923	1923	1923	0
258	20231206	152100	262465351	1923	1923	1923	1923	0
259	20231206	152000	262465351	1923	1923	1923	1923	0
260	20231206	151900	262465351	1923	1923	1934	1923	551
261	20231206	151800	261405712	1934	1934	1934	1923	256
262	20231206	151700	260912258	1934	1923	1934	1923	155
263	20231206	151600	260614138	1935	1935	1935	1935	0
264	20231206	151500	260614138	1935	1935	1935	1935	5
265	20231206	151400	260604463	1932	1932	1932	1932	143
266	20231206	151300	260328187	1935	1935	1935	1935	0
267	20231206	151200	260328187	1935	1932	1935	1932	28
268	20231206	151100	260274076	1935	1935	1935	1935	0
269	20231206	151000	260274076	1935	1933	1935	1932	52
270	20231206	150900	260173537	1936	1932	1936	1932	314
271	20231206	150800	259566849	1932	1932	1932	1932	674
272	20231206	150700	258264681	1936	1936	1936	1936	0
273	20231206	150600	258264681	1936	1936	1936	1936	0
274	20231206	150500	258264681	1936	1932	1936	1932	525
275	20231206	150400	257250373	1936	1933	1936	1932	191
276	20231206	150300	256881339	1938	1938	1938	1938	0
277	20231206	150200	256881339	1938	1938	1938	1938	0
278	20231206	150100	256881339	1938	1938	1938	1938	151
279	20231206	150000	256588701	1939	1939	1939	1939	5
280	20231206	145900	256579006	1932	1932	1932	1932	5
281	20231206	145800	256569346	1939	1932	1939	1932	6
282	20231206	145700	256557719	1939	1932	1939	1932	11
283	20231206	145600	256536460	1940	1940	1940	1940	0
284	20231206	145500	256536460	1940	1940	1940	1940	0
285	20231206	145400	256536460	1940	1940	1940	1940	200
286	20231206	145300	256148460	1940	1940	1940	1940	200
287	20231206	145200	255760460	1940	1940	1940	1940	0
288	20231206	145100	255760460	1940	1932	1940	1932	665
289	20231206	145000	254474777	1932	1932	1932	1932	0
290	20231206	144900	254474777	1932	1930	1932	1930	43
291	20231206	144800	254391777	1932	1930	1932	1930	43
292	20231206	144700	254308777	1932	1930	1932	1930	43
293	20231206	144600	254225777	1930	1930	1933	1930	243
294	20231206	144500	253756762	1933	1930	1933	1930	43
295	20231206	144400	253673757	1933	1933	1933	1930	4113
296	20231206	144300	245735568	1930	1910	1933	1908	9147
297	20231206	144200	228125176	1915	1915	1915	1915	0
298	20231206	144100	228125176	1915	1915	1915	1915	0
299	20231206	144000	228125176	1915	1915	1915	1915	0
300	20231206	143900	228125176	1915	1915	1915	1915	0
301	20231206	143800	228125176	1915	1915	1915	1915	0
302	20231206	143700	228125176	1915	1910	1915	1910	105
303	20231206	143600	227924601	1915	1915	1915	1915	1
304	20231206	143500	227922686	1911	1912	1912	1911	248
305	20231206	143400	227448512	1912	1912	1912	1912	0
306	20231206	143300	227448512	1912	1912	1912	1912	0
307	20231206	143200	227448512	1912	1912	1912	1912	110
308	20231206	143100	227238192	1915	1915	1915	1915	0
309	20231206	143000	227238192	1915	1915	1915	1915	0
310	20231206	142900	227238192	1915	1915	1915	1915	0
311	20231206	142800	227238192	1915	1915	1915	1915	0
312	20231206	142700	227238192	1915	1915	1915	1915	0
313	20231206	142600	227238192	1915	1914	1915	1914	102
314	20231206	142500	227042962	1914	1912	1914	1912	38
315	20231206	142400	226970304	1912	1912	1912	1912	218
316	20231206	142300	226553488	1912	1912	1912	1912	0
317	20231206	142200	226553488	1912	1912	1912	1912	530
318	20231206	142100	225540128	1912	1912	1912	1912	14
319	20231206	142000	225513360	1913	1913	1913	1913	0
320	20231206	141900	225513360	1913	1914	1914	1913	1037
321	20231206	141800	223528579	1915	1915	1915	1915	0
322	20231206	141700	223528579	1915	1915	1915	1915	2
323	20231206	141600	223524749	1915	1915	1915	1915	0
324	20231206	141500	223524749	1915	1915	1915	1915	5
325	20231206	141400	223515174	1912	1914	1914	1912	240
326	20231206	141300	223056206	1913	1915	1915	1913	43
327	20231206	141200	222973931	1914	1914	1914	1914	137
328	20231206	141100	222711713	1912	1912	1912	1912	39
329	20231206	141000	222637145	1911	1912	1912	1911	17
330	20231206	140900	222604642	1912	1912	1912	1912	38
331	20231206	140800	222531986	1913	1915	1915	1913	443
332	20231206	140700	221684326	1917	1920	1920	1917	145
333	20231206	140600	221406061	1920	1921	1921	1920	819
334	20231206	140500	219832813	1929	1929	1929	1929	0
335	20231206	140400	219832813	1929	1929	1929	1929	10
336	20231206	140300	219813523	1929	1929	1929	1929	0
337	20231206	140200	219813523	1929	1929	1929	1929	5
338	20231206	140100	219803878	1921	1921	1921	1921	20
339	20231206	140000	219765458	1930	1930	1930	1930	0
340	20231206	135900	219765458	1930	1930	1930	1930	0
341	20231206	135800	219765458	1930	1930	1930	1930	0
342	20231206	135700	219765458	1930	1930	1930	1930	0
343	20231206	135600	219765458	1930	1930	1930	1930	55
344	20231206	135500	219659308	1930	1930	1930	1930	0
345	20231206	135400	219659308	1930	1930	1930	1930	0
346	20231206	135300	219659308	1930	1930	1930	1925	201
347	20231206	135200	219271558	1930	1930	1930	1930	0
348	20231206	135100	219271558	1930	1930	1930	1930	0
349	20231206	135000	219271558	1930	1930	1930	1930	0
350	20231206	134900	219271558	1930	1930	1930	1930	0
351	20231206	134800	219271558	1930	1930	1930	1930	1
352	20231206	134700	219269628	1930	1930	1930	1930	0
353	20231206	134600	219269628	1930	1930	1930	1930	0
354	20231206	134500	219269628	1930	1930	1930	1930	0
355	20231206	134400	219269628	1930	1930	1930	1930	0
356	20231206	134300	219269628	1930	1930	1930	1930	0
357	20231206	134200	219269628	1930	1930	1930	1930	0
358	20231206	134100	219269628	1930	1930	1930	1930	0
359	20231206	134000	219269628	1930	1929	1930	1929	430
360	20231206	133900	218440057	1931	1931	1931	1931	0
361	20231206	133800	218440057	1931	1931	1931	1931	0
362	20231206	133700	218440057	1931	1931	1931	1931	0
363	20231206	133600	218440057	1931	1931	1931	1931	0
364	20231206	133500	218440057	1931	1931	1931	1931	0
365	20231206	133400	218440057	1931	1931	1931	1931	0
366	20231206	133300	218440057	1931	1931	1931	1931	0
367	20231206	133200	218440057	1931	1928	1931	1928	5
368	20231206	133100	218430405	1926	1923	1926	1923	2674
369	20231206	133000	213285093	1923	1923	1923	1923	4
370	20231206	132900	213277401	1923	1923	1923	1923	0
371	20231206	132800	213277401	1923	1923	1923	1923	310
372	20231206	132700	212681271	1923	1923	1923	1923	0
373	20231206	132600	212681271	1923	1923	1923	1923	0
374	20231206	132500	212681271	1923	1923	1923	1923	0
375	20231206	132400	212681271	1923	1923	1923	1923	74
376	20231206	132300	212538969	1923	1910	1923	1910	30
377	20231206	132200	212481604	1923	1923	1923	1923	0
378	20231206	132100	212481604	1923	1920	1923	1920	307
379	20231206	132000	211892149	1923	1920	1923	1920	48
380	20231206	131900	211799974	1923	1920	1923	1920	1048
381	20231206	131800	209787799	1923	1923	1923	1923	0
382	20231206	131700	209787799	1923	1923	1923	1923	0
383	20231206	131600	209787799	1923	1923	1923	1923	32
384	20231206	131500	209726263	1924	1924	1924	1924	0
385	20231206	131400	209726263	1924	1920	1924	1920	6
386	20231206	131300	209714723	1924	1924	1924	1924	0
387	20231206	131200	209714723	1924	1924	1924	1924	0
388	20231206	131100	209714723	1924	1924	1924	1924	5
389	20231206	131000	209705103	1924	1924	1924	1924	1
390	20231206	130900	209703179	1924	1921	1924	1921	2060
391	20231206	130800	205744170	1921	1920	1921	1920	48
392	20231206	130700	205652005	1921	1921	1921	1921	0
393	20231206	130600	205652005	1921	1921	1921	1921	0
394	20231206	130500	205652005	1921	1921	1921	1921	5
395	20231206	130400	205642400	1921	1921	1921	1921	0
396	20231206	130300	205642400	1921	1921	1921	1921	5
397	20231206	130200	205632795	1920	1920	1920	1920	1
398	20231206	130100	205630875	1921	1921	1921	1921	1
399	20231206	130000	205628954	1921	1921	1921	1921	5
400	20231206	125900	205619349	1920	1920	1920	1920	52
401	20231206	125800	205519509	1920	1920	1920	1920	0
402	20231206	125700	205519509	1920	1920	1920	1920	601
403	20231206	125600	204365589	1920	1920	1920	1920	9
404	20231206	125500	204348309	1920	1920	1920	1920	0
405	20231206	125400	204348309	1920	1920	1920	1920	40
406	20231206	125300	204271509	1920	1920	1920	1920	0
407	20231206	125200	204271509	1920	1920	1920	1920	0
408	20231206	125100	204271509	1920	1920	1920	1920	0
409	20231206	125000	204271509	1920	1920	1920	1920	0
410	20231206	124900	204271509	1920	1920	1920	1920	0
411	20231206	124800	204271509	1920	1920	1920	1920	26
412	20231206	124700	204221589	1920	1920	1920	1920	16
413	20231206	124600	204190869	1920	1918	1920	1918	917
414	20231206	124500	202431163	1918	1915	1918	1915	446
415	20231206	124400	201577058	1915	1915	1915	1915	4
416	20231206	124300	201569398	1915	1915	1915	1915	0
417	20231206	124200	201569398	1915	1915	1915	1915	0
418	20231206	124100	201569398	1915	1915	1915	1915	44
419	20231206	124000	201485138	1915	1914	1915	1914	14
420	20231206	123900	201458336	1914	1915	1915	1914	103
421	20231206	123800	201261139	1915	1914	1915	1914	49
422	20231206	123700	201167348	1914	1914	1914	1914	0
423	20231206	123600	201167348	1914	1914	1914	1914	0
424	20231206	123500	201167348	1914	1914	1914	1914	0
425	20231206	123400	201167348	1914	1914	1914	1914	0
426	20231206	123300	201167348	1914	1913	1914	1913	82
427	20231206	123200	201010481	1913	1913	1913	1913	18
428	20231206	123100	200976047	1914	1913	1914	1913	52
429	20231206	123000	200876569	1914	1913	1914	1913	263
430	20231206	122900	200373445	1913	1913	1913	1913	13
431	20231206	122800	200348576	1915	1915	1915	1915	1120
432	20231206	122700	198203776	1915	1915	1915	1915	5
433	20231206	122600	198194201	1910	1910	1910	1910	20
434	20231206	122500	198156001	1915	1915	1915	1915	0
435	20231206	122400	198156001	1915	1915	1915	1915	0
436	20231206	122300	198156001	1915	1915	1915	1915	0
437	20231206	122200	198156001	1915	1915	1915	1915	0
438	20231206	122100	198156001	1915	1906	1915	1906	32
439	20231206	122000	198094991	1915	1915	1915	1915	0
440	20231206	121900	198094991	1915	1915	1915	1915	5
441	20231206	121800	198085416	1920	1920	1920	1920	0
442	20231206	121700	198085416	1920	1920	1920	1920	0
443	20231206	121600	198085416	1920	1915	1920	1915	2900
444	20231206	121500	192525754	1915	1915	1915	1915	0
445	20231206	121400	192525754	1915	1914	1915	1914	266
446	20231206	121300	192016585	1915	1915	1915	1915	0
447	20231206	121200	192016585	1915	1915	1915	1915	0
448	20231206	121100	192016585	1915	1915	1915	1915	0
449	20231206	121000	192016585	1915	1915	1915	1915	0
450	20231206	120900	192016585	1915	1915	1915	1915	0
451	20231206	120800	192016585	1915	1915	1915	1915	0
452	20231206	120700	192016585	1915	1915	1915	1915	0
453	20231206	120600	192016585	1915	1910	1915	1910	5
454	20231206	120500	192007020	1915	1914	1915	1914	5
455	20231206	120400	191997446	1915	1905	1915	1905	66
456	20231206	120300	191871454	1911	1911	1911	1911	0
457	20231206	120200	191871454	1911	1911	1911	1911	5
458	20231206	120100	191861899	1913	1900	1913	1900	97
459	20231206	120000	191677534	1900	1900	1900	1900	219
460	20231206	115900	191261434	1909	1909	1909	1909	0
461	20231206	115800	191261434	1909	1909	1909	1909	10
462	20231206	115700	191242344	1913	1913	1913	1913	0
463	20231206	115600	191242344	1913	1913	1913	1913	0
464	20231206	115500	191242344	1913	1904	1913	1895	1005
465	20231206	115400	189333675	1916	1916	1916	1916	0
466	20231206	115300	189333675	1916	1916	1916	1916	0
467	20231206	115200	189333675	1916	1916	1916	1916	93
468	20231206	115100	189155487	1904	1916	1916	1904	730
469	20231206	115000	187765267	1917	1917	1917	1917	0
470	20231206	114900	187765267	1917	1917	1917	1917	0
471	20231206	114800	187765267	1917	1917	1917	1917	5
472	20231206	114700	187755682	1917	1917	1917	1917	574
473	20231206	114600	186655324	1918	1918	1918	1918	0
474	20231206	114500	186655324	1918	1918	1918	1918	170
475	20231206	114400	186329264	1919	1917	1919	1917	33
476	20231206	114300	186265993	1919	1910	1920	1910	105
477	20231206	114200	186065176	1920	1920	1920	1920	0
478	20231206	114100	186065176	1920	1901	1920	1899	89
479	20231206	114000	185895544	1899	1899	1899	1899	168
480	20231206	113900	185576512	1899	1894	1899	1894	407
481	20231206	113800	184804054	1893	1893	1893	1893	269
482	20231206	113700	184294837	1893	1893	1893	1893	0
483	20231206	113600	184294837	1893	1893	1893	1893	5
484	20231206	113500	184285372	1893	1893	1893	1893	3
485	20231206	113400	184279693	1894	1894	1894	1894	0
486	20231206	113300	184279693	1894	1894	1894	1894	1
487	20231206	113200	184277799	1892	1889	1892	1889	237
488	20231206	113100	183830103	1889	1889	1889	1889	2
489	20231206	113000	183826325	1883	1883	1883	1880	4628
490	20231206	112900	175112101	1883	1887	1889	1883	555
491	20231206	112800	174065606	1886	1885	1886	1885	420
492	20231206	112700	173273805	1885	1884	1885	1884	29
493	20231206	112600	173219168	1884	1884	1884	1884	2
494	20231206	112500	173215400	1883	1874	1883	1874	2258
495	20231206	112400	168976861	1876	1876	1876	1876	0
496	20231206	112300	168976861	1876	1874	1876	1874	47
497	20231206	112200	168888777	1860	1875	1875	1860	1550
498	20231206	112100	165996189	1876	1876	1876	1876	0
499	20231206	112000	165996189	1876	1876	1876	1876	7
500	20231206	111900	165983057	1875	1874	1875	1874	262
501	20231206	111800	165491822	1874	1874	1874	1874	85
502	20231206	111700	165332532	1875	1875	1875	1875	0
503	20231206	111600	165332532	1875	1875	1875	1875	3
504	20231206	111500	165326907	1868	1868	1868	1868	737
505	20231206	111400	163950191	1875	1875	1875	1875	0
506	20231206	111300	163950191	1875	1873	1875	1868	1498
507	20231206	111200	161148923	1875	1873	1875	1873	1200
508	20231206	111100	158900180	1873	1873	1873	1873	0
509	20231206	111000	158900180	1873	1873	1873	1873	0
510	20231206	110900	158900180	1873	1869	1873	1868	57
511	20231206	110800	158793647	1869	1869	1869	1869	1
512	20231206	110700	158791778	1869	1869	1869	1869	2
513	20231206	110600	158788040	1865	1869	1869	1855	2717
514	20231206	110500	153744661	1869	1869	1869	1869	0
515	20231206	110400	153744661	1869	1869	1869	1869	1
516	20231206	110300	153742792	1875	1875	1875	1875	0
517	20231206	110200	153742792	1875	1875	1875	1875	0
518	20231206	110100	153742792	1875	1871	1875	1871	6412
519	20231206	110000	141742455	1871	1865	1871	1865	3093
520	20231206	105900	135955485	1865	1859	1865	1851	3154
521	20231206	105800	130092475	1859	1865	1865	1859	8102
522	20231206	105700	115019082	1871	1871	1871	1871	6
523	20231206	105600	115007856	1871	1871	1871	1865	1142
524	20231206	105500	112876134	1872	1872	1872	1867	225
525	20231206	105400	112455830	1871	1871	1872	1869	24
526	20231206	105300	112410909	1872	1872	1872	1872	0
527	20231206	105200	112410909	1872	1872	1872	1872	0
528	20231206	105100	112410909	1872	1872	1872	1872	0
529	20231206	105000	112410909	1872	1868	1872	1868	69
530	20231206	104900	112281997	1868	1868	1868	1868	49
531	20231206	104800	112190465	1874	1874	1874	1874	200
532	20231206	104700	111815665	1874	1872	1874	1872	15
533	20231206	104600	111787576	1874	1874	1874	1874	0
534	20231206	104500	111787576	1874	1874	1874	1874	1
535	20231206	104400	111785702	1875	1876	1877	1875	589
536	20231206	104300	110680733	1876	1876	1876	1875	509
537	20231206	104200	109725851	1875	1876	1876	1875	541
538	20231206	104100	108711186	1876	1876	1876	1876	300
539	20231206	104000	108148386	1876	1876	1876	1876	5
540	20231206	103900	108139006	1864	1864	1864	1864	61
541	20231206	103800	108025302	1877	1878	1878	1865	621
542	20231206	103700	106866317	1867	1879	1879	1867	258
543	20231206	103600	106383987	1879	1867	1879	1867	51
544	20231206	103500	106288698	1880	1880	1880	1880	341
545	20231206	103400	105647618	1884	1883	1885	1880	1680
546	20231206	103300	102483677	1883	1884	1884	1866	154
547	20231206	103200	102195003	1885	1885	1885	1885	24
548	20231206	103100	102149763	1885	1886	1886	1885	48
549	20231206	103000	102059259	1886	1889	1889	1860	5229
550	20231206	102900	92315987	1889	1884	1889	1877	698
551	20231206	102800	91004726	1890	1888	1890	1887	675
552	20231206	102700	89730683	1894	1890	1894	1888	91
553	20231206	102600	89558755	1895	1893	1895	1892	7
554	20231206	102500	89545495	1899	1895	1899	1895	60
555	20231206	102400	89431755	1895	1900	1900	1895	1033
556	20231206	102300	87473504	1906	1907	1907	1906	20
557	20231206	102200	87435374	1908	1902	1908	1900	170
558	20231206	102100	87112294	1910	1912	1912	1906	211
559	20231206	102000	86710082	1912	1904	1912	1900	4070
560	20231206	101900	78971558	1912	1912	1912	1912	45
561	20231206	101800	78885518	1904	1904	1904	1904	61
562	20231206	101700	78769374	1915	1915	1915	1915	0
563	20231206	101600	78769374	1915	1915	1915	1915	10
564	20231206	101500	78750224	1915	1915	1915	1915	0
565	20231206	101400	78750224	1915	1907	1915	1904	1145
566	20231206	101300	76568898	1918	1918	1918	1918	0
567	20231206	101200	76568898	1918	1918	1918	1918	1
568	20231206	101100	76566980	1919	1910	1919	1907	150
569	20231206	101000	76280729	1920	1920	1920	1920	7
570	20231206	100900	76267289	1907	1910	1910	1907	1145
571	20231206	100800	74080751	1921	1910	1921	1910	66
572	20231206	100700	73954636	1921	1921	1921	1921	0
573	20231206	100600	73954636	1921	1921	1921	1921	105
574	20231206	100500	73752931	1921	1912	1921	1910	1005
575	20231206	100400	71832248	1912	1912	1912	1912	200
576	20231206	100300	71449848	1921	1921	1921	1921	15
577	20231206	100200	71421033	1921	1921	1921	1921	40
578	20231206	100100	71344193	1912	1912	1912	1912	3
579	20231206	100000	71338457	1911	1912	1912	1911	1500
580	20231206	095900	68470996	1922	1915	1922	1913	2103
581	20231206	095800	64446161	1914	1914	1914	1914	2
582	20231206	095700	64442333	1914	1922	1922	1914	511
583	20231206	095600	63460687	1922	1922	1922	1922	1616
584	20231206	095500	60354735	1922	1922	1922	1922	148
585	20231206	095400	60070279	1924	1924	1924	1924	0
586	20231206	095300	60070279	1924	1924	1924	1924	50
587	20231206	095200	59974079	1924	1925	1925	1914	31
588	20231206	095100	59914724	1925	1925	1925	1925	12
589	20231206	095000	59891624	1926	1914	1926	1912	1001
590	20231206	094900	57976876	1914	1917	1931	1914	1232
591	20231206	094800	55614883	1917	1917	1917	1917	1
592	20231206	094700	55612966	1936	1920	1936	1917	64
593	20231206	094600	55490147	1937	1937	1937	1937	0
594	20231206	094500	55490147	1937	1935	1937	1917	3021
595	20231206	094400	49649708	1941	1941	1941	1941	0
596	20231206	094300	49649708	1941	1940	1941	1940	258
597	20231206	094200	49149187	1941	1935	1941	1935	125
598	20231206	094100	48907294	1941	1941	1941	1941	0
599	20231206	094000	48907294	1941	1941	1941	1941	0
600	20231206	093900	48907294	1941	1941	1941	1941	2
601	20231206	093800	48903412	1941	1941	1941	1941	0
602	20231206	093700	48903412	1941	1941	1941	1941	11
603	20231206	093600	48882061	1941	1941	1941	1935	66
604	20231206	093500	48754327	1935	1941	1941	1935	2524
605	20231206	093400	43858236	1942	1942	1953	1942	929
606	20231206	093300	42054085	1941	1941	1941	1941	0
607	20231206	093200	42054085	1941	1941	1941	1941	4
608	20231206	093100	42046321	1941	1941	1941	1941	1
609	20231206	093000	42044380	1939	1947	1947	1939	100
610	20231206	092900	41850446	1962	1960	1966	1960	117
611	20231206	092800	41621008	1960	1949	1966	1949	1210
612	20231206	092700	39254747	1944	1944	1944	1944	220
613	20231206	092600	38827067	1944	1935	1944	1935	67
614	20231206	092500	38697377	1944	1944	1944	1944	1
615	20231206	092400	38695433	1944	1944	1944	1944	0
616	20231206	092300	38695433	1944	1944	1944	1944	0
617	20231206	092200	38695433	1944	1941	1944	1935	38
618	20231206	092100	38621624	1944	1949	1949	1944	264
619	20231206	092000	38108258	1949	1944	1949	1944	124
620	20231206	091900	37866687	1949	1959	1960	1947	1332
621	20231206	091800	35265750	1960	1940	1965	1940	1842
622	20231206	091700	31655405	1939	1932	1939	1932	1187
623	20231206	091600	29359301	1931	1929	1931	1927	589
624	20231206	091500	28223683	1929	1927	1929	1916	414
625	20231206	091400	27426553	1927	1927	1927	1927	0
626	20231206	091300	27426553	1927	1927	1927	1927	6
627	20231206	091200	27414991	1927	1924	1927	1924	412
628	20231206	091100	26621643	1923	1923	1923	1923	32
629	20231206	091000	26560107	1924	1924	1924	1924	400
630	20231206	090900	25790507	1924	1921	1924	1912	665
631	20231206	090800	24511634	1912	1919	1925	1912	2416
632	20231206	090700	19886004	1928	1928	1928	1928	15
633	20231206	090600	19857084	1928	1918	1928	1916	203
634	20231206	090500	19467461	1929	1923	1930	1919	1127
635	20231206	090400	17303894	1934	1934	1934	1934	0
636	20231206	090300	17303894	1934	1934	1934	1934	1
637	20231206	090200	17301960	1935	1936	1936	1935	75
638	20231206	090100	17156831	1913	1939	1939	1913	784
639	20231206	090000	15645859	1939	1923	1939	1911	8139