KissMeData/154040/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202100	81283145	1981	1981	1981	1981	2625
3	20231208	202000	81283145	1981	1981	1981	1981	0
4	20231208	201900	81283145	1981	1981	1981	1981	0
5	20231208	201800	81283145	1981	1981	1981	1981	0
6	20231208	201700	81283145	1981	1981	1981	1981	0
7	20231208	201600	81283145	1981	1981	1981	1981	0
8	20231208	201500	81283145	1981	1981	1981	1981	0
9	20231208	201400	81283145	1981	1981	1981	1981	0
10	20231208	201300	81283145	1981	1981	1981	1981	0
11	20231208	201200	81283145	1981	1981	1981	1981	0
12	20231208	201100	81283145	1981	1981	1981	1981	0
13	20231208	201000	81283145	1981	1981	1981	1981	0
14	20231208	200900	81283145	1981	1981	1981	1981	0
15	20231208	200800	81283145	1981	1981	1981	1981	0
16	20231208	200700	81283145	1981	1981	1981	1981	0
17	20231208	200600	81283145	1981	1981	1981	1981	0
18	20231208	200500	81283145	1981	1981	1981	1981	0
19	20231208	200400	81283145	1981	1981	1981	1981	0
20	20231208	200300	81283145	1981	1981	1981	1981	0
21	20231208	200200	81283145	1981	1981	1981	1981	0
22	20231208	200100	81283145	1981	1981	1981	1981	0
23	20231208	200000	81283145	1981	1981	1981	1981	0
24	20231208	195900	81283145	1981	1981	1981	1981	0
25	20231208	195800	81283145	1981	1981	1981	1981	0
26	20231208	195700	81283145	1981	1981	1981	1981	0
27	20231208	195600	81283145	1981	1981	1981	1981	0
28	20231208	195500	81283145	1981	1981	1981	1981	0
29	20231208	195400	81283145	1981	1981	1981	1981	0
30	20231208	195300	81283145	1981	1981	1981	1981	0
31	20231208	195200	81283145	1981	1981	1981	1981	0
32	20231208	195100	81283145	1981	1981	1981	1981	2625
33	20231208	195000	81283145	1981	1981	1981	1981	0
34	20231208	194900	81283145	1981	1981	1981	1981	0
35	20231208	194800	81283145	1981	1981	1981	1981	0
36	20231208	194700	81283145	1981	1981	1981	1981	0
37	20231208	194600	81283145	1981	1981	1981	1981	0
38	20231208	194500	81283145	1981	1981	1981	1981	0
39	20231208	194400	81283145	1981	1981	1981	1981	0
40	20231208	194300	81283145	1981	1981	1981	1981	0
41	20231208	194200	81283145	1981	1981	1981	1981	0
42	20231208	194100	81283145	1981	1981	1981	1981	0
43	20231208	194000	81283145	1981	1981	1981	1981	0
44	20231208	193900	81283145	1981	1981	1981	1981	0
45	20231208	193800	81283145	1981	1981	1981	1981	0
46	20231208	193700	81283145	1981	1981	1981	1981	0
47	20231208	193600	81283145	1981	1981	1981	1981	0
48	20231208	193500	81283145	1981	1981	1981	1981	0
49	20231208	193400	81283145	1981	1981	1981	1981	0
50	20231208	193300	81283145	1981	1981	1981	1981	0
51	20231208	193200	81283145	1981	1981	1981	1981	0
52	20231208	193100	81283145	1981	1981	1981	1981	0
53	20231208	193000	81283145	1981	1981	1981	1981	0
54	20231208	192900	81283145	1981	1981	1981	1981	0
55	20231208	192800	81283145	1981	1981	1981	1981	0
56	20231208	192700	81283145	1981	1981	1981	1981	0
57	20231208	192600	81283145	1981	1981	1981	1981	0
58	20231208	192500	81283145	1981	1981	1981	1981	0
59	20231208	192400	81283145	1981	1981	1981	1981	0
60	20231208	192300	81283145	1981	1981	1981	1981	0
61	20231208	192200	81283145	1981	1981	1981	1981	0
62	20231208	192100	81283145	1981	1981	1981	1981	2625
63	20231208	192000	81283145	1981	1981	1981	1981	0
64	20231208	191900	81283145	1981	1981	1981	1981	0
65	20231208	191800	81283145	1981	1981	1981	1981	0
66	20231208	191700	81283145	1981	1981	1981	1981	0
67	20231208	191600	81283145	1981	1981	1981	1981	0
68	20231208	191500	81283145	1981	1981	1981	1981	0
69	20231208	191400	81283145	1981	1981	1981	1981	0
70	20231208	191300	81283145	1981	1981	1981	1981	0
71	20231208	191200	81283145	1981	1981	1981	1981	0
72	20231208	191100	81283145	1981	1981	1981	1981	0
73	20231208	191000	81283145	1981	1981	1981	1981	0
74	20231208	190900	81283145	1981	1981	1981	1981	0
75	20231208	190800	81283145	1981	1981	1981	1981	0
76	20231208	190700	81283145	1981	1981	1981	1981	0
77	20231208	190600	81283145	1981	1981	1981	1981	0
78	20231208	190500	81283145	1981	1981	1981	1981	0
79	20231208	190400	81283145	1981	1981	1981	1981	0
80	20231208	190300	81283145	1981	1981	1981	1981	0
81	20231208	190200	81283145	1981	1981	1981	1981	0
82	20231208	190100	81283145	1981	1981	1981	1981	0
83	20231208	190000	81283145	1981	1981	1981	1981	0
84	20231208	185900	81283145	1981	1981	1981	1981	0
85	20231208	185800	81283145	1981	1981	1981	1981	0
86	20231208	185700	81283145	1981	1981	1981	1981	0
87	20231208	185600	81283145	1981	1981	1981	1981	0
88	20231208	185500	81283145	1981	1981	1981	1981	0
89	20231208	185400	81283145	1981	1981	1981	1981	0
90	20231208	185300	81283145	1981	1981	1981	1981	0
91	20231208	185200	81283145	1981	1981	1981	1981	0
92	20231208	185100	81283145	1981	1981	1981	1981	2625
93	20231208	185000	81283145	1981	1981	1981	1981	0
94	20231208	184900	81283145	1981	1981	1981	1981	0
95	20231208	184800	81283145	1981	1981	1981	1981	0
96	20231208	184700	81283145	1981	1981	1981	1981	0
97	20231208	184600	81283145	1981	1981	1981	1981	0
98	20231208	184500	81283145	1981	1981	1981	1981	0
99	20231208	184400	81283145	1981	1981	1981	1981	0
100	20231208	184300	81283145	1981	1981	1981	1981	0
101	20231208	184200	81283145	1981	1981	1981	1981	0
102	20231208	184100	81283145	1981	1981	1981	1981	0
103	20231208	184000	81283145	1981	1981	1981	1981	0
104	20231208	183900	81283145	1981	1981	1981	1981	0
105	20231208	183800	81283145	1981	1981	1981	1981	0
106	20231208	183700	81283145	1981	1981	1981	1981	0
107	20231208	183600	81283145	1981	1981	1981	1981	0
108	20231208	183500	81283145	1981	1981	1981	1981	0
109	20231208	183400	81283145	1981	1981	1981	1981	0
110	20231208	183300	81283145	1981	1981	1981	1981	0
111	20231208	183200	81283145	1981	1981	1981	1981	0
112	20231208	183100	81283145	1981	1981	1981	1981	0
113	20231208	183000	81283145	1981	1981	1981	1981	0
114	20231208	182900	81283145	1981	1981	1981	1981	0
115	20231208	182800	81283145	1981	1981	1981	1981	0
116	20231208	182700	81283145	1981	1981	1981	1981	0
117	20231208	182600	81283145	1981	1981	1981	1981	0
118	20231208	182500	81283145	1981	1981	1981	1981	0
119	20231208	182400	81283145	1981	1981	1981	1981	0
120	20231208	182300	81283145	1981	1981	1981	1981	0
121	20231208	182200	81283145	1981	1981	1981	1981	0
122	20231208	182100	81283145	1981	1981	1981	1981	2625
123	20231208	182000	81283145	1981	1981	1981	1981	0
124	20231208	181900	81283145	1981	1981	1981	1981	0
125	20231208	181800	81283145	1981	1981	1981	1981	0
126	20231208	181700	81283145	1981	1981	1981	1981	0
127	20231208	181600	81283145	1981	1981	1981	1981	0
128	20231208	181500	81283145	1981	1981	1981	1981	0
129	20231208	181400	81283145	1981	1981	1981	1981	0
130	20231208	181300	81283145	1981	1981	1981	1981	0
131	20231208	181200	81283145	1981	1981	1981	1981	0
132	20231208	181100	81283145	1981	1981	1981	1981	0
133	20231208	181000	81283145	1981	1981	1981	1981	0
134	20231208	180900	81283145	1981	1981	1981	1981	0
135	20231208	180800	81283145	1981	1981	1981	1981	0
136	20231208	180700	81283145	1981	1981	1981	1981	0
137	20231208	180600	81283145	1981	1981	1981	1981	0
138	20231208	180500	81283145	1981	1981	1981	1981	0
139	20231208	180400	81283145	1981	1981	1981	1981	0
140	20231208	180300	81283145	1981	1981	1981	1981	0
141	20231208	180200	81283145	1981	1981	1981	1981	0
142	20231208	180100	81283145	1981	1981	1981	1981	0
143	20231208	180000	81283145	1981	1981	1981	1981	0
144	20231208	175900	81283145	1981	1981	1981	1981	0
145	20231208	175800	81283145	1981	1981	1981	1981	0
146	20231208	175700	81283145	1981	1981	1981	1981	0
147	20231208	175600	81283145	1981	1981	1981	1981	0
148	20231208	175500	81283145	1981	1981	1981	1981	0
149	20231208	175400	81283145	1981	1981	1981	1981	0
150	20231208	175300	81283145	1981	1981	1981	1981	0
151	20231208	175200	81283145	1981	1981	1981	1981	0
152	20231208	175100	81283145	1981	1981	1981	1981	2625
153	20231208	175000	81283145	1981	1981	1981	1981	0
154	20231208	174900	81283145	1981	1981	1981	1981	0
155	20231208	174800	81283145	1981	1981	1981	1981	0
156	20231208	174700	81283145	1981	1981	1981	1981	0
157	20231208	174600	81283145	1981	1981	1981	1981	0
158	20231208	174500	81283145	1981	1981	1981	1981	0
159	20231208	174400	81283145	1981	1981	1981	1981	0
160	20231208	174300	81283145	1981	1981	1981	1981	0
161	20231208	174200	81283145	1981	1981	1981	1981	0
162	20231208	174100	81283145	1981	1981	1981	1981	0
163	20231208	174000	81283145	1981	1981	1981	1981	0
164	20231208	173900	81283145	1981	1981	1981	1981	0
165	20231208	173800	81283145	1981	1981	1981	1981	0
166	20231208	173700	81283145	1981	1981	1981	1981	0
167	20231208	173600	81283145	1981	1981	1981	1981	0
168	20231208	173500	81283145	1981	1981	1981	1981	0
169	20231208	173400	81283145	1981	1981	1981	1981	0
170	20231208	173300	81283145	1981	1981	1981	1981	0
171	20231208	173200	81283145	1981	1981	1981	1981	0
172	20231208	173100	81283145	1981	1981	1981	1981	0
173	20231208	173000	81283145	1981	1981	1981	1981	0
174	20231208	172900	81283145	1981	1981	1981	1981	0
175	20231208	172800	81283145	1981	1981	1981	1981	0
176	20231208	172700	81283145	1981	1981	1981	1981	0
177	20231208	172600	81283145	1981	1981	1981	1981	0
178	20231208	172500	81283145	1981	1981	1981	1981	0
179	20231208	172400	81283145	1981	1981	1981	1981	0
180	20231208	172300	81283145	1981	1981	1981	1981	0
181	20231208	172200	81283145	1981	1981	1981	1981	0
182	20231208	172100	81283145	1981	1981	1981	1981	2625
183	20231208	172000	81283145	1981	1981	1981	1981	0
184	20231208	171900	81283145	1981	1981	1981	1981	0
185	20231208	171800	81283145	1981	1981	1981	1981	0
186	20231208	171700	81283145	1981	1981	1981	1981	0
187	20231208	171600	81283145	1981	1981	1981	1981	0
188	20231208	171500	81283145	1981	1981	1981	1981	0
189	20231208	171400	81283145	1981	1981	1981	1981	0
190	20231208	171300	81283145	1981	1981	1981	1981	0
191	20231208	171200	81283145	1981	1981	1981	1981	0
192	20231208	171100	81283145	1981	1981	1981	1981	0
193	20231208	171000	81283145	1981	1981	1981	1981	0
194	20231208	170900	81283145	1981	1981	1981	1981	0
195	20231208	170800	81283145	1981	1981	1981	1981	0
196	20231208	170700	81283145	1981	1981	1981	1981	0
197	20231208	170600	81283145	1981	1981	1981	1981	0
198	20231208	170500	81283145	1981	1981	1981	1981	0
199	20231208	170400	81283145	1981	1981	1981	1981	0
200	20231208	170300	81283145	1981	1981	1981	1981	0
201	20231208	170200	81283145	1981	1981	1981	1981	0
202	20231208	170100	81283145	1981	1981	1981	1981	0
203	20231208	170000	81283145	1981	1981	1981	1981	0
204	20231208	165900	81283145	1981	1981	1981	1981	0
205	20231208	165800	81283145	1981	1981	1981	1981	0
206	20231208	165700	81283145	1981	1981	1981	1981	0
207	20231208	165600	81283145	1981	1981	1981	1981	0
208	20231208	165500	81283145	1981	1981	1981	1981	0
209	20231208	165400	81283145	1981	1981	1981	1981	0
210	20231208	165300	81283145	1981	1981	1981	1981	0
211	20231208	165200	81283145	1981	1981	1981	1981	0
212	20231208	165100	81283145	1981	1981	1981	1981	2625
213	20231208	165000	81283145	1981	1981	1981	1981	0
214	20231208	164900	81283145	1981	1981	1981	1981	0
215	20231208	164800	81283145	1981	1981	1981	1981	0
216	20231208	164700	81283145	1981	1981	1981	1981	0
217	20231208	164600	81283145	1981	1981	1981	1981	0
218	20231208	164500	81283145	1981	1981	1981	1981	0
219	20231208	164400	81283145	1981	1981	1981	1981	0
220	20231208	164300	81283145	1981	1981	1981	1981	0
221	20231208	164200	81283145	1981	1981	1981	1981	0
222	20231208	164100	81283145	1981	1981	1981	1981	0
223	20231208	164000	81283145	1981	1981	1981	1981	0
224	20231208	163900	81283145	1981	1981	1981	1981	0
225	20231208	163800	81283145	1981	1981	1981	1981	0
226	20231208	163700	81283145	1981	1981	1981	1981	0
227	20231208	163600	81283145	1981	1981	1981	1981	0
228	20231208	163500	81283145	1981	1981	1981	1981	0
229	20231208	163400	81283145	1981	1981	1981	1981	0
230	20231208	163300	81283145	1981	1981	1981	1981	0
231	20231208	163200	81283145	1981	1981	1981	1981	0
232	20231208	163100	81283145	1981	1981	1981	1981	0
233	20231208	163000	81283145	1981	1981	1981	1981	0
234	20231208	162900	81283145	1981	1981	1981	1981	0
235	20231208	162800	81283145	1981	1981	1981	1981	0
236	20231208	162700	81283145	1981	1981	1981	1981	0
237	20231208	162600	81283145	1981	1981	1981	1981	0
238	20231208	162500	81283145	1981	1981	1981	1981	0
239	20231208	162400	81283145	1981	1981	1981	1981	0
240	20231208	162300	81283145	1981	1981	1981	1981	0
241	20231208	162200	81283145	1981	1981	1981	1981	0
242	20231208	162100	81283145	1981	1981	1981	1981	2625
243	20231208	162000	81283145	1981	1981	1981	1981	0
244	20231208	161900	81283145	1981	1981	1981	1981	0
245	20231208	161800	81283145	1981	1981	1981	1981	0
246	20231208	161700	81283145	1981	1981	1981	1981	0
247	20231208	161600	81283145	1981	1981	1981	1981	0
248	20231208	161500	81283145	1981	1981	1981	1981	0
249	20231208	161400	81283145	1981	1981	1981	1981	0
250	20231208	161300	81283145	1981	1981	1981	1981	0
251	20231208	161200	81283145	1981	1981	1981	1981	0
252	20231208	161100	81283145	1981	1981	1981	1981	0
253	20231208	161000	81283145	1981	1981	1981	1981	0
254	20231208	160900	81283145	1981	1981	1981	1981	0
255	20231208	160800	81283145	1981	1981	1981	1981	0
256	20231208	160700	81283145	1981	1981	1981	1981	0
257	20231208	160600	81283145	1981	1981	1981	1981	0
258	20231208	160500	81283145	1981	1981	1981	1981	0
259	20231208	160400	81283145	1981	1981	1981	1981	0
260	20231208	160300	81283145	1981	1981	1981	1981	0
261	20231208	160200	81283145	1981	1981	1981	1981	0
262	20231208	160100	81283145	1981	1981	1981	1981	0
263	20231208	160000	81283145	1981	1981	1981	1981	0
264	20231208	155900	81283145	1981	1981	1981	1981	0
265	20231208	155800	81283145	1981	1981	1981	1981	0
266	20231208	155700	81283145	1981	1981	1981	1981	0
267	20231208	155600	81283145	1981	1981	1981	1981	0
268	20231208	155500	81283145	1981	1981	1981	1981	0
269	20231208	155400	81283145	1981	1981	1981	1981	0
270	20231208	155300	81283145	1981	1981	1981	1981	0
271	20231208	155200	81283145	1981	1981	1981	1981	0
272	20231208	155100	81283145	1981	1981	1981	1981	2625
273	20231208	155000	81283145	1981	1981	1981	1981	0
274	20231208	154900	81283145	1981	1981	1981	1981	0
275	20231208	154800	81283145	1981	1981	1981	1981	0
276	20231208	154700	81283145	1981	1981	1981	1981	0
277	20231208	154600	81283145	1981	1981	1981	1981	0
278	20231208	154500	81283145	1981	1981	1981	1981	0
279	20231208	154400	81283145	1981	1981	1981	1981	0
280	20231208	154300	81283145	1981	1981	1981	1981	0
281	20231208	154200	81283145	1981	1981	1981	1981	0
282	20231208	154100	81283145	1981	1981	1981	1981	0
283	20231208	154000	81283145	1981	1981	1981	1981	0
284	20231208	153900	81283145	1981	1981	1981	1981	0
285	20231208	153800	81283145	1981	1981	1981	1981	0
286	20231208	153700	81283145	1981	1981	1981	1981	0
287	20231208	153600	81283145	1981	1981	1981	1981	0
288	20231208	153500	81283145	1981	1981	1981	1981	0
289	20231208	153400	81283145	1981	1981	1981	1981	0
290	20231208	153300	81283145	1981	1981	1981	1981	0
291	20231208	153200	81283145	1981	1981	1981	1981	0
292	20231208	153100	81283145	1981	1981	1981	1981	0
293	20231208	153000	81283145	1981	1981	1981	1981	2625
294	20231208	152900	76083020	1964	1964	1964	1964	0
295	20231208	152800	76083020	1964	1964	1964	1964	0
296	20231208	152700	76083020	1964	1964	1964	1964	0
297	20231208	152600	76083020	1964	1964	1964	1964	0
298	20231208	152500	76083020	1964	1964	1964	1964	0
299	20231208	152400	76083020	1964	1964	1964	1964	0
300	20231208	152300	76083020	1964	1964	1964	1964	0
301	20231208	152200	76083020	1964	1964	1964	1964	0
302	20231208	152100	76083020	1964	1964	1964	1964	0
303	20231208	152000	76083020	1964	1964	1964	1964	0
304	20231208	151900	76083020	1964	1963	1964	1963	154
305	20231208	151800	75780618	1963	1963	1963	1963	49
306	20231208	151700	75684431	1963	1963	1963	1963	88
307	20231208	151600	75511687	1960	1960	1960	1960	479
308	20231208	151500	74572847	1955	1955	1955	1955	7
309	20231208	151400	74559162	1961	1961	1961	1961	52
310	20231208	151300	74457190	1960	1960	1960	1960	561
311	20231208	151200	73357630	1960	1957	1960	1957	711
312	20231208	151100	71964506	1957	1956	1957	1956	924
313	20231208	151000	70156267	1956	1956	1956	1956	0
314	20231208	150900	70156267	1956	1956	1957	1951	918
315	20231208	150800	68364857	1950	1952	1952	1950	430
316	20231208	150700	67526012	1957	1957	1957	1957	0
317	20231208	150600	67526012	1957	1957	1957	1957	12
318	20231208	150500	67502528	1951	1957	1957	1951	11
319	20231208	150400	67481007	1959	1959	1959	1959	0
320	20231208	150300	67481007	1959	1959	1959	1959	0
321	20231208	150200	67481007	1959	1959	1959	1959	0
322	20231208	150100	67481007	1959	1959	1959	1959	0
323	20231208	150000	67481007	1959	1959	1959	1959	0
324	20231208	145900	67481007	1959	1959	1959	1959	0
325	20231208	145800	67481007	1959	1959	1959	1959	0
326	20231208	145700	67481007	1959	1959	1959	1959	0
327	20231208	145600	67481007	1959	1959	1959	1959	0
328	20231208	145500	67481007	1959	1959	1959	1959	0
329	20231208	145400	67481007	1959	1959	1959	1959	0
330	20231208	145300	67481007	1959	1959	1959	1959	0
331	20231208	145200	67481007	1959	1959	1959	1959	0
332	20231208	145100	67481007	1959	1959	1959	1959	0
333	20231208	145000	67481007	1959	1959	1959	1959	0
334	20231208	144900	67481007	1959	1959	1959	1959	0
335	20231208	144800	67481007	1959	1959	1959	1959	0
336	20231208	144700	67481007	1959	1959	1959	1959	0
337	20231208	144600	67481007	1959	1959	1959	1959	0
338	20231208	144500	67481007	1959	1959	1959	1959	0
339	20231208	144400	67481007	1959	1959	1959	1959	0
340	20231208	144300	67481007	1959	1959	1959	1959	0
341	20231208	144200	67481007	1959	1959	1959	1959	1
342	20231208	144100	67479048	1947	1947	1947	1947	1
343	20231208	144000	67477101	1960	1960	1960	1960	0
344	20231208	143900	67477101	1960	1960	1960	1960	0
345	20231208	143800	67477101	1960	1960	1960	1960	30
346	20231208	143700	67418301	1964	1964	1964	1964	0
347	20231208	143600	67418301	1964	1954	1964	1954	5
348	20231208	143500	67408511	1954	1945	1954	1942	56
349	20231208	143400	67299683	1954	1954	1954	1954	0
350	20231208	143300	67299683	1954	1953	1954	1932	327
351	20231208	143200	66666973	1955	1955	1955	1955	219
352	20231208	143100	66238828	1965	1965	1965	1965	0
353	20231208	143000	66238828	1965	1965	1965	1965	0
354	20231208	142900	66238828	1965	1965	1965	1965	0
355	20231208	142800	66238828	1965	1965	1965	1965	0
356	20231208	142700	66238828	1965	1965	1965	1965	0
357	20231208	142600	66238828	1965	1965	1965	1965	0
358	20231208	142500	66238828	1965	1965	1965	1965	0
359	20231208	142400	66238828	1965	1965	1965	1965	0
360	20231208	142300	66238828	1965	1965	1965	1965	1
361	20231208	142200	66236863	1965	1949	1965	1949	420
362	20231208	142100	65412218	1929	1929	1929	1929	0
363	20231208	142000	65412218	1929	1929	1929	1929	0
364	20231208	141900	65412218	1929	1929	1929	1929	0
365	20231208	141800	65412218	1929	1929	1929	1929	0
366	20231208	141700	65412218	1929	1962	1962	1929	2564
367	20231208	141600	60436506	1954	1954	1954	1954	11
368	20231208	141500	60415012	1962	1962	1962	1962	15
369	20231208	141400	60385582	1962	1962	1962	1962	0
370	20231208	141300	60385582	1962	1962	1962	1962	0
371	20231208	141200	60385582	1962	1962	1962	1962	0
372	20231208	141100	60385582	1962	1962	1962	1962	0
373	20231208	141000	60385582	1962	1962	1962	1962	0
374	20231208	140900	60385582	1962	1961	1962	1961	25
375	20231208	140800	60336552	1961	1960	1961	1960	45
376	20231208	140700	60248342	1960	1960	1960	1960	0
377	20231208	140600	60248342	1960	1960	1960	1960	0
378	20231208	140500	60248342	1960	1960	1960	1960	0
379	20231208	140400	60248342	1960	1960	1960	1960	0
380	20231208	140300	60248342	1960	1960	1960	1960	0
381	20231208	140200	60248342	1960	1960	1960	1960	0
382	20231208	140100	60248342	1960	1960	1960	1960	0
383	20231208	140000	60248342	1960	1960	1960	1960	326
384	20231208	135900	59609382	1953	1953	1953	1953	178
385	20231208	135800	59261748	1953	1953	1953	1953	4
386	20231208	135700	59253936	1953	1954	1954	1953	318
387	20231208	135600	58632732	1953	1954	1954	1953	570
388	20231208	135500	57519486	1954	1950	1954	1950	857
389	20231208	135400	55847474	1950	1950	1950	1950	17
390	20231208	135300	55814324	1950	1950	1950	1950	13
391	20231208	135200	55788974	1949	1949	1949	1949	0
392	20231208	135100	55788974	1949	1949	1949	1949	0
393	20231208	135000	55788974	1949	1949	1949	1949	0
394	20231208	134900	55788974	1949	1949	1949	1949	0
395	20231208	134800	55788974	1949	1949	1949	1949	0
396	20231208	134700	55788974	1949	1949	1949	1949	30
397	20231208	134600	55730504	1950	1950	1950	1950	0
398	20231208	134500	55730504	1950	1950	1950	1950	0
399	20231208	134400	55730504	1950	1950	1950	1950	0
400	20231208	134300	55730504	1950	1950	1950	1950	4
401	20231208	134200	55722704	1950	1950	1950	1950	4
402	20231208	134100	55714904	1948	1950	1950	1948	9
403	20231208	134000	55697364	1949	1948	1949	1948	121
404	20231208	133900	55461634	1948	1948	1948	1948	0
405	20231208	133800	55461634	1948	1948	1948	1948	0
406	20231208	133700	55461634	1948	1948	1948	1948	0
407	20231208	133600	55461634	1948	1948	1948	1948	0
408	20231208	133500	55461634	1948	1948	1948	1948	0
409	20231208	133400	55461634	1948	1948	1948	1948	0
410	20231208	133300	55461634	1948	1948	1948	1948	0
411	20231208	133200	55461634	1948	1948	1948	1948	0
412	20231208	133100	55461634	1948	1948	1948	1948	0
413	20231208	133000	55461634	1948	1948	1948	1948	0
414	20231208	132900	55461634	1948	1948	1948	1948	0
415	20231208	132800	55461634	1948	1948	1948	1948	0
416	20231208	132700	55461634	1948	1948	1948	1948	5
417	20231208	132600	55451894	1948	1948	1948	1948	0
418	20231208	132500	55451894	1948	1948	1948	1948	0
419	20231208	132400	55451894	1948	1948	1948	1948	0
420	20231208	132300	55451894	1948	1948	1948	1948	0
421	20231208	132200	55451894	1948	1948	1948	1948	0
422	20231208	132100	55451894	1948	1948	1948	1948	0
423	20231208	132000	55451894	1948	1947	1948	1947	19
424	20231208	131900	55414883	1946	1941	1946	1941	2823
425	20231208	131800	49933336	1941	1941	1941	1941	4
426	20231208	131700	49925572	1941	1941	1941	1941	4
427	20231208	131600	49917808	1940	1940	1941	1940	1094
428	20231208	131500	47795432	1940	1940	1940	1940	104
429	20231208	131400	47593672	1940	1940	1940	1940	4
430	20231208	131300	47585912	1940	1940	1940	1940	104
431	20231208	131200	47384152	1940	1940	1940	1940	8
432	20231208	131100	47368632	1940	1940	1940	1940	0
433	20231208	131000	47368632	1940	1940	1940	1940	4
434	20231208	130900	47360872	1939	1939	1939	1939	471
435	20231208	130800	46447603	1939	1939	1939	1939	313
436	20231208	130700	45840696	1939	1939	1939	1939	0
437	20231208	130600	45840696	1939	1939	1939	1939	0
438	20231208	130500	45840696	1939	1939	1939	1939	0
439	20231208	130400	45840696	1939	1939	1939	1939	0
440	20231208	130300	45840696	1939	1939	1939	1939	0
441	20231208	130200	45840696	1939	1939	1939	1939	0
442	20231208	130100	45840696	1939	1939	1939	1939	0
443	20231208	130000	45840696	1939	1939	1939	1939	100
444	20231208	125900	45646796	1939	1939	1939	1939	100
445	20231208	125800	45452896	1939	1939	1939	1939	0
446	20231208	125700	45452896	1939	1939	1939	1939	107
447	20231208	125600	45245423	1939	1939	1939	1939	0
448	20231208	125500	45245423	1939	1939	1939	1939	0
449	20231208	125400	45245423	1939	1939	1939	1939	12
450	20231208	125300	45222155	1939	1939	1939	1939	80
451	20231208	125200	45067035	1940	1940	1940	1940	0
452	20231208	125100	45067035	1940	1934	1940	1934	521
453	20231208	125000	44056530	1939	1939	1939	1939	0
454	20231208	124900	44056530	1939	1939	1939	1939	0
455	20231208	124800	44056530	1939	1939	1939	1939	0
456	20231208	124700	44056530	1939	1939	1939	1939	0
457	20231208	124600	44056530	1939	1939	1939	1939	1
458	20231208	124500	44054591	1927	1927	1927	1927	0
459	20231208	124400	44054591	1927	1927	1927	1927	0
460	20231208	124300	44054591	1927	1927	1927	1927	1749
461	20231208	124200	40684268	1936	1936	1936	1936	0
462	20231208	124100	40684268	1936	1936	1936	1936	232
463	20231208	124000	40235116	1936	1936	1936	1936	494
464	20231208	123900	39278732	1937	1937	1937	1937	3
465	20231208	123800	39272921	1937	1937	1937	1937	3
466	20231208	123700	39267110	1937	1937	1937	1937	0
467	20231208	123600	39267110	1937	1937	1937	1937	136
468	20231208	123500	39003678	1939	1939	1939	1939	150
469	20231208	123400	38712828	1940	1940	1940	1940	0
470	20231208	123300	38712828	1940	1940	1940	1940	0
471	20231208	123200	38712828	1940	1940	1940	1940	0
472	20231208	123100	38712828	1940	1940	1940	1940	0
473	20231208	123000	38712828	1940	1940	1940	1940	0
474	20231208	122900	38712828	1940	1940	1940	1940	4
475	20231208	122800	38705068	1937	1937	1937	1937	100
476	20231208	122700	38511368	1941	1941	1941	1941	0
477	20231208	122600	38511368	1941	1941	1941	1941	0
478	20231208	122500	38511368	1941	1941	1941	1941	15
479	20231208	122400	38482253	1941	1941	1941	1941	0
480	20231208	122300	38482253	1941	1941	1941	1941	0
481	20231208	122200	38482253	1941	1941	1941	1941	577
482	20231208	122100	37362296	1941	1941	1941	1941	0
483	20231208	122000	37362296	1941	1941	1941	1941	0
484	20231208	121900	37362296	1941	1941	1941	1941	0
485	20231208	121800	37362296	1941	1941	1941	1941	0
486	20231208	121700	37362296	1941	1941	1941	1941	515
487	20231208	121600	36362681	1941	1939	1941	1939	2060
488	20231208	121500	32365116	1939	1939	1939	1939	515
489	20231208	121400	31366531	1936	1936	1936	1936	6
490	20231208	121300	31354915	1936	1936	1936	1936	146
491	20231208	121200	31072259	1939	1939	1939	1939	0
492	20231208	121100	31072259	1939	1939	1939	1939	0
493	20231208	121000	31072259	1939	1939	1939	1939	0
494	20231208	120900	31072259	1939	1939	1939	1939	0
495	20231208	120800	31072259	1939	1939	1939	1939	0
496	20231208	120700	31072259	1939	1939	1939	1939	10
497	20231208	120600	31052869	1939	1939	1939	1939	0
498	20231208	120500	31052869	1939	1939	1939	1939	0
499	20231208	120400	31052869	1939	1939	1939	1939	0
500	20231208	120300	31052869	1939	1939	1939	1939	0
501	20231208	120200	31052869	1939	1939	1939	1939	0
502	20231208	120100	31052869	1939	1939	1939	1939	0
503	20231208	120000	31052869	1939	1939	1939	1939	0
504	20231208	115900	31052869	1939	1939	1939	1939	29
505	20231208	115800	30996638	1939	1939	1939	1939	0
506	20231208	115700	30996638	1939	1939	1939	1939	0
507	20231208	115600	30996638	1939	1939	1939	1939	0
508	20231208	115500	30996638	1939	1939	1939	1939	0
509	20231208	115400	30996638	1939	1939	1939	1939	0
510	20231208	115300	30996638	1939	1939	1939	1939	0
511	20231208	115200	30996638	1939	1939	1939	1939	0
512	20231208	115100	30996638	1939	1938	1939	1938	20
513	20231208	115000	30957877	1938	1936	1938	1936	91
514	20231208	114900	30781651	1935	1935	1935	1935	0
515	20231208	114800	30781651	1935	1933	1935	1933	1833
516	20231208	114700	27238330	1933	1933	1933	1933	150
517	20231208	114600	26948380	1933	1933	1933	1933	0
518	20231208	114500	26948380	1933	1933	1933	1933	0
519	20231208	114400	26948380	1933	1933	1933	1933	0
520	20231208	114300	26948380	1933	1933	1933	1933	0
521	20231208	114200	26948380	1933	1933	1933	1933	0
522	20231208	114100	26948380	1933	1933	1933	1933	0
523	20231208	114000	26948380	1933	1933	1933	1933	0
524	20231208	113900	26948380	1933	1933	1933	1933	3
525	20231208	113800	26942581	1933	1933	1933	1933	0
526	20231208	113700	26942581	1933	1933	1933	1933	0
527	20231208	113600	26942581	1933	1933	1933	1933	0
528	20231208	113500	26942581	1933	1933	1933	1933	0
529	20231208	113400	26942581	1933	1933	1933	1933	0
530	20231208	113300	26942581	1933	1933	1933	1933	0
531	20231208	113200	26942581	1933	1933	1933	1933	0
532	20231208	113100	26942581	1933	1933	1933	1933	206
533	20231208	113000	26544383	1933	1933	1933	1933	15
534	20231208	112900	26515388	1927	1927	1927	1927	0
535	20231208	112800	26515388	1927	1927	1927	1927	0
536	20231208	112700	26515388	1927	1927	1927	1927	856
537	20231208	112600	24865876	1927	1927	1927	1927	0
538	20231208	112500	24865876	1927	1927	1927	1927	0
539	20231208	112400	24865876	1927	1927	1927	1927	0
540	20231208	112300	24865876	1927	1927	1927	1927	0
541	20231208	112200	24865876	1927	1927	1927	1927	91
542	20231208	112100	24690519	1922	1922	1922	1922	0
543	20231208	112000	24690519	1922	1922	1922	1922	0
544	20231208	111900	24690519	1922	1922	1922	1922	0
545	20231208	111800	24690519	1922	1922	1922	1922	0
546	20231208	111700	24690519	1922	1922	1922	1922	0
547	20231208	111600	24690519	1922	1922	1922	1922	0
548	20231208	111500	24690519	1922	1922	1922	1922	0
549	20231208	111400	24690519	1922	1922	1922	1922	0
550	20231208	111300	24690519	1922	1922	1922	1922	10
551	20231208	111200	24671299	1922	1922	1922	1922	0
552	20231208	111100	24671299	1922	1922	1922	1922	1
553	20231208	111000	24669377	1922	1922	1922	1922	0
554	20231208	110900	24669377	1922	1922	1922	1922	0
555	20231208	110800	24669377	1922	1922	1922	1922	1
556	20231208	110700	24667455	1927	1927	1927	1927	0
557	20231208	110600	24667455	1927	1927	1927	1927	384
558	20231208	110500	23927487	1932	1932	1932	1932	26
559	20231208	110400	23877255	1932	1932	1932	1932	0
560	20231208	110300	23877255	1932	1927	1932	1927	593
561	20231208	110200	22731954	1927	1927	1927	1927	306
562	20231208	110100	22142292	1927	1927	1927	1927	0
563	20231208	110000	22142292	1927	1927	1927	1927	0
564	20231208	105900	22142292	1927	1927	1927	1927	0
565	20231208	105800	22142292	1927	1927	1927	1927	0
566	20231208	105700	22142292	1927	1927	1927	1927	0
567	20231208	105600	22142292	1927	1927	1927	1927	0
568	20231208	105500	22142292	1927	1927	1927	1927	0
569	20231208	105400	22142292	1927	1927	1927	1927	500
570	20231208	105300	21178792	1927	1927	1927	1927	12
571	20231208	105200	21155668	1927	1928	1928	1927	1060
572	20231208	105100	19112975	1928	1928	1928	1928	0
573	20231208	105000	19112975	1928	1928	1928	1928	0
574	20231208	104900	19112975	1928	1928	1928	1928	0
575	20231208	104800	19112975	1928	1928	1928	1928	0
576	20231208	104700	19112975	1928	1928	1928	1928	1
577	20231208	104600	19111047	1932	1932	1932	1932	0
578	20231208	104500	19111047	1932	1932	1932	1932	0
579	20231208	104400	19111047	1932	1931	1932	1931	1288
580	20231208	104300	16623151	1932	1932	1932	1932	0
581	20231208	104200	16623151	1932	1932	1932	1932	0
582	20231208	104100	16623151	1932	1932	1932	1932	0
583	20231208	104000	16623151	1932	1932	1932	1932	763
584	20231208	103900	15149035	1932	1932	1932	1932	1164
585	20231208	103800	12900187	1932	1932	1932	1932	0
586	20231208	103700	12900187	1932	1932	1932	1932	0
587	20231208	103600	12900187	1932	1932	1932	1932	515
588	20231208	103500	11905207	1932	1932	1932	1932	1
589	20231208	103400	11903275	1932	1933	1933	1932	237
590	20231208	103300	11445390	1932	1932	1932	1932	510
591	20231208	103200	10460070	1932	1932	1932	1932	32
592	20231208	103100	10398246	1932	1932	1932	1932	0
593	20231208	103000	10398246	1932	1932	1932	1932	0
594	20231208	102900	10398246	1932	1932	1932	1932	0
595	20231208	102800	10398246	1932	1932	1932	1932	0
596	20231208	102700	10398246	1932	1932	1932	1932	0
597	20231208	102600	10398246	1932	1932	1932	1932	0
598	20231208	102500	10398246	1932	1932	1932	1932	1
599	20231208	102400	10396314	1929	1929	1929	1929	0
600	20231208	102300	10396314	1929	1929	1929	1929	0
601	20231208	102200	10396314	1929	1929	1929	1929	0
602	20231208	102100	10396314	1929	1929	1929	1929	0
603	20231208	102000	10396314	1929	1929	1929	1929	21
604	20231208	101900	10355805	1929	1929	1929	1929	1
605	20231208	101800	10353876	1926	1926	1926	1926	0
606	20231208	101700	10353876	1926	1926	1926	1926	0
607	20231208	101600	10353876	1926	1925	1926	1925	305
608	20231208	101500	9766466	1921	1921	1921	1921	335
609	20231208	101400	9122931	1923	1923	1923	1923	13
610	20231208	101300	9097932	1923	1923	1923	1923	200
611	20231208	101200	8713332	1926	1926	1926	1926	0
612	20231208	101100	8713332	1926	1926	1926	1926	0
613	20231208	101000	8713332	1926	1926	1926	1926	15
614	20231208	100900	8684442	1928	1928	1928	1928	0
615	20231208	100800	8684442	1928	1928	1928	1928	50
616	20231208	100700	8588042	1929	1929	1929	1929	80
617	20231208	100600	8433722	1930	1931	1931	1930	189
618	20231208	100500	8068813	1931	1932	1932	1931	109
619	20231208	100400	7858236	1932	1933	1933	1932	82
620	20231208	100300	7699747	1933	1933	1933	1933	0
621	20231208	100200	7699747	1933	1933	1933	1933	0
622	20231208	100100	7699747	1933	1933	1933	1933	41
623	20231208	100000	7620494	1933	1933	1933	1933	0
624	20231208	095900	7620494	1933	1933	1933	1933	1
625	20231208	095800	7618561	1933	1933	1933	1933	0
626	20231208	095700	7618561	1933	1933	1933	1933	0
627	20231208	095600	7618561	1933	1933	1933	1933	22
628	20231208	095500	7576035	1933	1933	1933	1933	22
629	20231208	095400	7533509	1933	1933	1933	1933	0
630	20231208	095300	7533509	1933	1933	1933	1933	0
631	20231208	095200	7533509	1933	1935	1935	1933	66
632	20231208	095100	7405817	1941	1941	1941	1941	41
633	20231208	095000	7326236	1941	1941	1941	1941	0
634	20231208	094900	7326236	1941	1941	1941	1941	0
635	20231208	094800	7326236	1941	1941	1941	1941	0
636	20231208	094700	7326236	1941	1941	1941	1941	0
637	20231208	094600	7326236	1941	1941	1941	1941	0
638	20231208	094500	7326236	1941	1941	1941	1941	0
639	20231208	094400	7326236	1941	1941	1941	1941	1
640	20231208	094300	7324295	1941	1941	1941	1941	0
641	20231208	094200	7324295	1941	1941	1941	1941	1
642	20231208	094100	7322354	1941	1941	1941	1941	0
643	20231208	094000	7322354	1941	1941	1941	1941	0
644	20231208	093900	7322354	1941	1941	1941	1941	0
645	20231208	093800	7322354	1941	1941	1941	1941	0
646	20231208	093700	7322354	1941	1941	1941	1941	1
647	20231208	093600	7320413	1941	1941	1941	1941	30
648	20231208	093500	7262183	1941	1941	1941	1941	0
649	20231208	093400	7262183	1941	1941	1941	1941	0
650	20231208	093300	7262183	1941	1940	1941	1940	59
651	20231208	093200	7147722	1926	1936	1936	1926	12
652	20231208	093100	7124530	1930	1930	1930	1930	0
653	20231208	093000	7124530	1930	1930	1930	1930	0
654	20231208	092900	7124530	1930	1930	1930	1930	0
655	20231208	092800	7124530	1930	1930	1930	1930	75
656	20231208	092700	6979780	1930	1930	1930	1930	5
657	20231208	092600	6970130	1930	1928	1930	1928	434
658	20231208	092500	6133215	1926	1926	1926	1926	0
659	20231208	092400	6133215	1926	1926	1926	1926	0
660	20231208	092300	6133215	1926	1926	1926	1926	80
661	20231208	092200	5979135	1921	1921	1921	1921	326
662	20231208	092100	5352889	1921	1921	1921	1921	0
663	20231208	092000	5352889	1921	1921	1921	1921	0
664	20231208	091900	5352889	1921	1921	1921	1921	25
665	20231208	091800	5304864	1926	1926	1926	1926	0
666	20231208	091700	5304864	1926	1926	1926	1926	1000
667	20231208	091600	3378864	1926	1926	1926	1926	0
668	20231208	091500	3378864	1926	1926	1926	1926	0
669	20231208	091400	3378864	1926	1926	1926	1926	0
670	20231208	091300	3378864	1926	1926	1926	1926	0
671	20231208	091200	3378864	1926	1926	1926	1926	0
672	20231208	091100	3378864	1926	1926	1926	1926	0
673	20231208	091000	3378864	1926	1926	1927	1926	33
674	20231208	090900	3315294	1910	1921	1921	1910	45
675	20231208	090800	3229067	1927	1927	1927	1927	166
676	20231208	090700	2909185	1927	1927	1927	1927	575
677	20231208	090600	1801160	1927	1927	1927	1927	0
678	20231208	090500	1801160	1927	1927	1928	1927	503
679	20231208	090400	831878	1927	1927	1927	1927	1
680	20231208	090300	829951	1922	1922	1922	1922	0
681	20231208	090200	829951	1922	1922	1922	1922	0
682	20231208	090100	829951	1922	1922	1922	1922	41
683	20231208	090000	751149	1927	1920	1927	1920	390