KissMeData/060240/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	193600	336477265	1870	1870	1870	1870	1810
3	20231207	193500	336477265	1870	1870	1870	1870	0
4	20231207	193400	336477265	1870	1870	1870	1870	0
5	20231207	193300	336477265	1870	1870	1870	1870	0
6	20231207	193200	336477265	1870	1870	1870	1870	0
7	20231207	193100	336477265	1870	1870	1870	1870	0
8	20231207	193000	336477265	1870	1870	1870	1870	0
9	20231207	192900	336477265	1870	1870	1870	1870	0
10	20231207	192800	336477265	1870	1870	1870	1870	0
11	20231207	192700	336477265	1870	1870	1870	1870	0
12	20231207	192600	336477265	1870	1870	1870	1870	0
13	20231207	192500	336477265	1870	1870	1870	1870	0
14	20231207	192400	336477265	1870	1870	1870	1870	0
15	20231207	192300	336477265	1870	1870	1870	1870	0
16	20231207	192200	336477265	1870	1870	1870	1870	0
17	20231207	192100	336477265	1870	1870	1870	1870	0
18	20231207	192000	336477265	1870	1870	1870	1870	0
19	20231207	191900	336477265	1870	1870	1870	1870	0
20	20231207	191800	336477265	1870	1870	1870	1870	0
21	20231207	191700	336477265	1870	1870	1870	1870	0
22	20231207	191600	336477265	1870	1870	1870	1870	0
23	20231207	191500	336477265	1870	1870	1870	1870	0
24	20231207	191400	336477265	1870	1870	1870	1870	0
25	20231207	191300	336477265	1870	1870	1870	1870	0
26	20231207	191200	336477265	1870	1870	1870	1870	0
27	20231207	191100	336477265	1870	1870	1870	1870	0
28	20231207	191000	336477265	1870	1870	1870	1870	0
29	20231207	190900	336477265	1870	1870	1870	1870	0
30	20231207	190800	336477265	1870	1870	1870	1870	0
31	20231207	190700	336477265	1870	1870	1870	1870	0
32	20231207	190600	336477265	1870	1870	1870	1870	1810
33	20231207	190500	336477265	1870	1870	1870	1870	0
34	20231207	190400	336477265	1870	1870	1870	1870	0
35	20231207	190300	336477265	1870	1870	1870	1870	0
36	20231207	190200	336477265	1870	1870	1870	1870	0
37	20231207	190100	336477265	1870	1870	1870	1870	0
38	20231207	190000	336477265	1870	1870	1870	1870	0
39	20231207	185900	336477265	1870	1870	1870	1870	0
40	20231207	185800	336477265	1870	1870	1870	1870	0
41	20231207	185700	336477265	1870	1870	1870	1870	0
42	20231207	185600	336477265	1870	1870	1870	1870	0
43	20231207	185500	336477265	1870	1870	1870	1870	0
44	20231207	185400	336477265	1870	1870	1870	1870	0
45	20231207	185300	336477265	1870	1870	1870	1870	0
46	20231207	185200	336477265	1870	1870	1870	1870	0
47	20231207	185100	336477265	1870	1870	1870	1870	0
48	20231207	185000	336477265	1870	1870	1870	1870	0
49	20231207	184900	336477265	1870	1870	1870	1870	0
50	20231207	184800	336477265	1870	1870	1870	1870	0
51	20231207	184700	336477265	1870	1870	1870	1870	0
52	20231207	184600	336477265	1870	1870	1870	1870	0
53	20231207	184500	336477265	1870	1870	1870	1870	0
54	20231207	184400	336477265	1870	1870	1870	1870	0
55	20231207	184300	336477265	1870	1870	1870	1870	0
56	20231207	184200	336477265	1870	1870	1870	1870	0
57	20231207	184100	336477265	1870	1870	1870	1870	0
58	20231207	184000	336477265	1870	1870	1870	1870	0
59	20231207	183900	336477265	1870	1870	1870	1870	0
60	20231207	183800	336477265	1870	1870	1870	1870	0
61	20231207	183700	336477265	1870	1870	1870	1870	0
62	20231207	183600	336477265	1870	1870	1870	1870	1810
63	20231207	183500	336477265	1870	1870	1870	1870	0
64	20231207	183400	336477265	1870	1870	1870	1870	0
65	20231207	183300	336477265	1870	1870	1870	1870	0
66	20231207	183200	336477265	1870	1870	1870	1870	0
67	20231207	183100	336477265	1870	1870	1870	1870	0
68	20231207	183000	336477265	1870	1870	1870	1870	0
69	20231207	182900	336477265	1870	1870	1870	1870	0
70	20231207	182800	336477265	1870	1870	1870	1870	0
71	20231207	182700	336477265	1870	1870	1870	1870	0
72	20231207	182600	336477265	1870	1870	1870	1870	0
73	20231207	182500	336477265	1870	1870	1870	1870	0
74	20231207	182400	336477265	1870	1870	1870	1870	0
75	20231207	182300	336477265	1870	1870	1870	1870	0
76	20231207	182200	336477265	1870	1870	1870	1870	0
77	20231207	182100	336477265	1870	1870	1870	1870	0
78	20231207	182000	336477265	1870	1870	1870	1870	0
79	20231207	181900	336477265	1870	1870	1870	1870	0
80	20231207	181800	336477265	1870	1870	1870	1870	0
81	20231207	181700	336477265	1870	1870	1870	1870	0
82	20231207	181600	336477265	1870	1870	1870	1870	0
83	20231207	181500	336477265	1870	1870	1870	1870	0
84	20231207	181400	336477265	1870	1870	1870	1870	0
85	20231207	181300	336477265	1870	1870	1870	1870	0
86	20231207	181200	336477265	1870	1870	1870	1870	0
87	20231207	181100	336477265	1870	1870	1870	1870	0
88	20231207	181000	336477265	1870	1870	1870	1870	0
89	20231207	180900	336477265	1870	1870	1870	1870	0
90	20231207	180800	336477265	1870	1870	1870	1870	0
91	20231207	180700	336477265	1870	1870	1870	1870	0
92	20231207	180600	336477265	1870	1870	1870	1870	1810
93	20231207	180500	336477265	1870	1870	1870	1870	0
94	20231207	180400	336477265	1870	1870	1870	1870	0
95	20231207	180300	336477265	1870	1870	1870	1870	0
96	20231207	180200	336477265	1870	1870	1870	1870	0
97	20231207	180100	336477265	1870	1870	1870	1870	0
98	20231207	180000	336477265	1870	1870	1870	1870	0
99	20231207	175900	336477265	1870	1870	1870	1870	0
100	20231207	175800	336477265	1870	1870	1870	1870	0
101	20231207	175700	336477265	1870	1870	1870	1870	0
102	20231207	175600	336477265	1870	1870	1870	1870	0
103	20231207	175500	336477265	1870	1870	1870	1870	0
104	20231207	175400	336477265	1870	1870	1870	1870	0
105	20231207	175300	336477265	1870	1870	1870	1870	0
106	20231207	175200	336477265	1870	1870	1870	1870	0
107	20231207	175100	336477265	1870	1870	1870	1870	0
108	20231207	175000	336477265	1870	1870	1870	1870	0
109	20231207	174900	336477265	1870	1870	1870	1870	0
110	20231207	174800	336477265	1870	1870	1870	1870	0
111	20231207	174700	336477265	1870	1870	1870	1870	0
112	20231207	174600	336477265	1870	1870	1870	1870	0
113	20231207	174500	336477265	1870	1870	1870	1870	0
114	20231207	174400	336477265	1870	1870	1870	1870	0
115	20231207	174300	336477265	1870	1870	1870	1870	0
116	20231207	174200	336477265	1870	1870	1870	1870	0
117	20231207	174100	336477265	1870	1870	1870	1870	0
118	20231207	174000	336477265	1870	1870	1870	1870	0
119	20231207	173900	336477265	1870	1870	1870	1870	0
120	20231207	173800	336477265	1870	1870	1870	1870	0
121	20231207	173700	336477265	1870	1870	1870	1870	0
122	20231207	173600	336477265	1870	1870	1870	1870	1810
123	20231207	173500	336477265	1870	1870	1870	1870	0
124	20231207	173400	336477265	1870	1870	1870	1870	0
125	20231207	173300	336477265	1870	1870	1870	1870	0
126	20231207	173200	336477265	1870	1870	1870	1870	0
127	20231207	173100	336477265	1870	1870	1870	1870	0
128	20231207	173000	336477265	1870	1870	1870	1870	0
129	20231207	172900	336477265	1870	1870	1870	1870	0
130	20231207	172800	336477265	1870	1870	1870	1870	0
131	20231207	172700	336477265	1870	1870	1870	1870	0
132	20231207	172600	336477265	1870	1870	1870	1870	0
133	20231207	172500	336477265	1870	1870	1870	1870	0
134	20231207	172400	336477265	1870	1870	1870	1870	0
135	20231207	172300	336477265	1870	1870	1870	1870	0
136	20231207	172200	336477265	1870	1870	1870	1870	0
137	20231207	172100	336477265	1870	1870	1870	1870	0
138	20231207	172000	336477265	1870	1870	1870	1870	0
139	20231207	171900	336477265	1870	1870	1870	1870	0
140	20231207	171800	336477265	1870	1870	1870	1870	0
141	20231207	171700	336477265	1870	1870	1870	1870	0
142	20231207	171600	336477265	1870	1870	1870	1870	0
143	20231207	171500	336477265	1870	1870	1870	1870	0
144	20231207	171400	336477265	1870	1870	1870	1870	0
145	20231207	171300	336477265	1870	1870	1870	1870	0
146	20231207	171200	336477265	1870	1870	1870	1870	0
147	20231207	171100	336477265	1870	1870	1870	1870	0
148	20231207	171000	336477265	1870	1870	1870	1870	0
149	20231207	170900	336477265	1870	1870	1870	1870	0
150	20231207	170800	336477265	1870	1870	1870	1870	0
151	20231207	170700	336477265	1870	1870	1870	1870	0
152	20231207	170600	336477265	1870	1870	1870	1870	1810
153	20231207	170500	336477265	1870	1870	1870	1870	0
154	20231207	170400	336477265	1870	1870	1870	1870	0
155	20231207	170300	336477265	1870	1870	1870	1870	0
156	20231207	170200	336477265	1870	1870	1870	1870	0
157	20231207	170100	336477265	1870	1870	1870	1870	0
158	20231207	170000	336477265	1870	1870	1870	1870	0
159	20231207	165900	336477265	1870	1870	1870	1870	0
160	20231207	165800	336477265	1870	1870	1870	1870	0
161	20231207	165700	336477265	1870	1870	1870	1870	0
162	20231207	165600	336477265	1870	1870	1870	1870	0
163	20231207	165500	336477265	1870	1870	1870	1870	0
164	20231207	165400	336477265	1870	1870	1870	1870	0
165	20231207	165300	336477265	1870	1870	1870	1870	0
166	20231207	165200	336477265	1870	1870	1870	1870	0
167	20231207	165100	336477265	1870	1870	1870	1870	0
168	20231207	165000	336477265	1870	1870	1870	1870	0
169	20231207	164900	336477265	1870	1870	1870	1870	0
170	20231207	164800	336477265	1870	1870	1870	1870	0
171	20231207	164700	336477265	1870	1870	1870	1870	0
172	20231207	164600	336477265	1870	1870	1870	1870	0
173	20231207	164500	336477265	1870	1870	1870	1870	0
174	20231207	164400	336477265	1870	1870	1870	1870	0
175	20231207	164300	336477265	1870	1870	1870	1870	0
176	20231207	164200	336477265	1870	1870	1870	1870	0
177	20231207	164100	336477265	1870	1870	1870	1870	0
178	20231207	164000	336477265	1870	1870	1870	1870	0
179	20231207	163900	336477265	1870	1870	1870	1870	0
180	20231207	163800	336477265	1870	1870	1870	1870	0
181	20231207	163700	336477265	1870	1870	1870	1870	0
182	20231207	163600	336477265	1870	1870	1870	1870	1810
183	20231207	163500	336477265	1870	1870	1870	1870	0
184	20231207	163400	336477265	1870	1870	1870	1870	0
185	20231207	163300	336477265	1870	1870	1870	1870	0
186	20231207	163200	336477265	1870	1870	1870	1870	0
187	20231207	163100	336477265	1870	1870	1870	1870	0
188	20231207	163000	336477265	1870	1870	1870	1870	0
189	20231207	162900	336477265	1870	1870	1870	1870	0
190	20231207	162800	336477265	1870	1870	1870	1870	0
191	20231207	162700	336477265	1870	1870	1870	1870	0
192	20231207	162600	336477265	1870	1870	1870	1870	0
193	20231207	162500	336477265	1870	1870	1870	1870	0
194	20231207	162400	336477265	1870	1870	1870	1870	0
195	20231207	162300	336477265	1870	1870	1870	1870	0
196	20231207	162200	336477265	1870	1870	1870	1870	0
197	20231207	162100	336477265	1870	1870	1870	1870	0
198	20231207	162000	336477265	1870	1870	1870	1870	0
199	20231207	161900	336477265	1870	1870	1870	1870	0
200	20231207	161800	336477265	1870	1870	1870	1870	0
201	20231207	161700	336477265	1870	1870	1870	1870	0
202	20231207	161600	336477265	1870	1870	1870	1870	0
203	20231207	161500	336477265	1870	1870	1870	1870	0
204	20231207	161400	336477265	1870	1870	1870	1870	0
205	20231207	161300	336477265	1870	1870	1870	1870	0
206	20231207	161200	336477265	1870	1870	1870	1870	0
207	20231207	161100	336477265	1870	1870	1870	1870	0
208	20231207	161000	336477265	1870	1870	1870	1870	0
209	20231207	160900	336477265	1870	1870	1870	1870	0
210	20231207	160800	336477265	1870	1870	1870	1870	0
211	20231207	160700	336477265	1870	1870	1870	1870	0
212	20231207	160600	336477265	1870	1870	1870	1870	1810
213	20231207	160500	336477265	1870	1870	1870	1870	0
214	20231207	160400	336477265	1870	1870	1870	1870	0
215	20231207	160300	336477265	1870	1870	1870	1870	0
216	20231207	160200	336477265	1870	1870	1870	1870	0
217	20231207	160100	336477265	1870	1870	1870	1870	0
218	20231207	160000	336477265	1870	1870	1870	1870	0
219	20231207	155900	336477265	1870	1870	1870	1870	0
220	20231207	155800	336477265	1870	1870	1870	1870	0
221	20231207	155700	336477265	1870	1870	1870	1870	0
222	20231207	155600	336477265	1870	1870	1870	1870	0
223	20231207	155500	336477265	1870	1870	1870	1870	0
224	20231207	155400	336477265	1870	1870	1870	1870	0
225	20231207	155300	336477265	1870	1870	1870	1870	0
226	20231207	155200	336477265	1870	1870	1870	1870	0
227	20231207	155100	336477265	1870	1870	1870	1870	0
228	20231207	155000	336477265	1870	1870	1870	1870	0
229	20231207	154900	336477265	1870	1870	1870	1870	0
230	20231207	154800	336477265	1870	1870	1870	1870	0
231	20231207	154700	336477265	1870	1870	1870	1870	0
232	20231207	154600	336477265	1870	1870	1870	1870	0
233	20231207	154500	336477265	1870	1870	1870	1870	0
234	20231207	154400	336477265	1870	1870	1870	1870	0
235	20231207	154300	336477265	1870	1870	1870	1870	0
236	20231207	154200	336477265	1870	1870	1870	1870	0
237	20231207	154100	336477265	1870	1870	1870	1870	0
238	20231207	154000	336477265	1870	1870	1870	1870	0
239	20231207	153900	336477265	1870	1870	1870	1870	0
240	20231207	153800	336477265	1870	1870	1870	1870	0
241	20231207	153700	336477265	1870	1870	1870	1870	0
242	20231207	153600	336477265	1870	1870	1870	1870	1810
243	20231207	153500	336477265	1870	1870	1870	1870	0
244	20231207	153400	336477265	1870	1870	1870	1870	0
245	20231207	153300	336477265	1870	1870	1870	1870	0
246	20231207	153200	336477265	1870	1870	1870	1870	0
247	20231207	153100	336477265	1870	1870	1870	1870	0
248	20231207	153000	336477265	1870	1870	1870	1870	1810
249	20231207	152900	333092565	1855	1855	1855	1855	0
250	20231207	152800	333092565	1855	1855	1855	1855	0
251	20231207	152700	333092565	1855	1855	1855	1855	0
252	20231207	152600	333092565	1855	1855	1855	1855	0
253	20231207	152500	333092565	1855	1855	1855	1855	0
254	20231207	152400	333092565	1855	1855	1855	1855	0
255	20231207	152300	333092565	1855	1855	1855	1855	0
256	20231207	152200	333092565	1855	1855	1855	1855	0
257	20231207	152100	333092565	1855	1855	1855	1855	0
258	20231207	152000	333092565	1855	1855	1855	1855	0
259	20231207	151900	333092565	1855	1838	1865	1838	1158
260	20231207	151800	330954589	1838	1836	1838	1836	207
261	20231207	151700	330574531	1839	1839	1839	1839	0
262	20231207	151600	330574531	1839	1845	1845	1839	82
263	20231207	151500	330423275	1848	1848	1848	1848	1
264	20231207	151400	330421427	1850	1860	1860	1850	790
265	20231207	151300	328959170	1866	1866	1866	1866	0
266	20231207	151200	328959170	1866	1866	1866	1866	0
267	20231207	151100	328959170	1866	1866	1866	1866	0
268	20231207	151000	328959170	1866	1860	1867	1860	8
269	20231207	150900	328944249	1868	1868	1868	1868	20
270	20231207	150800	328906889	1870	1870	1870	1870	0
271	20231207	150700	328906889	1870	1870	1870	1870	0
272	20231207	150600	328906889	1870	1868	1870	1865	43
273	20231207	150500	328826669	1869	1869	1869	1869	1606
274	20231207	150400	325825055	1874	1874	1874	1874	0
275	20231207	150300	325825055	1874	1874	1874	1874	0
276	20231207	150200	325825055	1874	1874	1874	1874	0
277	20231207	150100	325825055	1874	1873	1874	1873	14
278	20231207	150000	325798831	1869	1869	1869	1869	0
279	20231207	145900	325798831	1869	1869	1869	1869	0
280	20231207	145800	325798831	1869	1870	1870	1869	3
281	20231207	145700	325793222	1866	1868	1868	1866	10
282	20231207	145600	325774556	1874	1874	1874	1874	0
283	20231207	145500	325774556	1874	1873	1874	1873	200
284	20231207	145400	325399784	1870	1869	1873	1867	4
285	20231207	145300	325392305	1870	1872	1872	1870	3
286	20231207	145200	325386692	1873	1873	1873	1873	110
287	20231207	145100	325180662	1874	1874	1874	1874	50
288	20231207	145000	325086962	1874	1874	1874	1874	2
289	20231207	144900	325083214	1874	1874	1874	1874	1
290	20231207	144800	325081340	1875	1874	1875	1874	505
291	20231207	144700	324134466	1871	1847	1871	1847	10
292	20231207	144600	324115874	1844	1844	1844	1844	54
293	20231207	144500	324016298	1844	1840	1844	1840	2358
294	20231207	144400	319674949	1840	1840	1840	1840	0
295	20231207	144300	319674949	1840	1840	1840	1840	0
296	20231207	144200	319674949	1840	1840	1840	1840	0
297	20231207	144100	319674949	1840	1840	1840	1840	0
298	20231207	144000	319674949	1840	1840	1840	1840	1
299	20231207	143900	319673109	1840	1828	1840	1828	926
300	20231207	143800	317980357	1828	1837	1837	1828	3122
301	20231207	143700	312268685	1840	1838	1840	1838	1829
302	20231207	143600	308903421	1838	1837	1840	1820	2896
303	20231207	143500	303618078	1840	1840	1840	1840	100
304	20231207	143400	303434078	1841	1841	1841	1841	0
305	20231207	143300	303434078	1841	1841	1841	1841	5
306	20231207	143200	303424873	1841	1841	1841	1841	20
307	20231207	143100	303388053	1842	1838	1842	1838	247
308	20231207	143000	302934048	1838	1838	1838	1838	300
309	20231207	142900	302382648	1838	1838	1838	1838	0
310	20231207	142800	302382648	1838	1838	1838	1838	0
311	20231207	142700	302382648	1838	1833	1838	1820	305
312	20231207	142600	301824518	1838	1838	1842	1838	80
313	20231207	142500	301677418	1838	1838	1838	1838	0
314	20231207	142400	301677418	1838	1832	1838	1832	1331
315	20231207	142300	299238928	1831	1831	1831	1828	1143
316	20231207	142200	297146164	1830	1831	1831	1830	189
317	20231207	142100	296800293	1831	1831	1831	1830	21
318	20231207	142000	296761854	1831	1830	1831	1830	126
319	20231207	141900	296531269	1830	1830	1830	1830	53
320	20231207	141800	296434279	1831	1831	1831	1828	852
321	20231207	141700	294876778	1831	1831	1831	1831	5
322	20231207	141600	294867623	1833	1833	1833	1833	0
323	20231207	141500	294867623	1833	1820	1833	1820	974
324	20231207	141400	293094878	1833	1826	1836	1820	2311
325	20231207	141300	288885162	1833	1833	1833	1832	1010
326	20231207	141200	287033994	1838	1838	1838	1825	93
327	20231207	141100	286863348	1841	1844	1844	1820	2392
328	20231207	141000	282467586	1844	1842	1844	1842	305
329	20231207	140900	281905766	1842	1843	1843	1842	2100
330	20231207	140800	278037216	1846	1845	1846	1845	1073
331	20231207	140700	276057501	1851	1848	1851	1845	845
332	20231207	140600	274497693	1853	1853	1853	1853	0
333	20231207	140500	274497693	1853	1854	1854	1853	4
334	20231207	140400	274490278	1856	1850	1856	1850	307
335	20231207	140300	273922298	1850	1856	1856	1850	14
336	20231207	140200	273896368	1850	1850	1850	1850	1217
337	20231207	140100	271644918	1857	1857	1857	1850	2502
338	20231207	140000	267015332	1860	1867	1867	1860	72
339	20231207	135900	266881347	1869	1869	1869	1869	5
340	20231207	135800	266872002	1860	1872	1872	1860	3505
341	20231207	135700	260352121	1861	1867	1867	1861	750
342	20231207	135600	258955891	1877	1865	1877	1865	3416
343	20231207	135500	252584859	1879	1869	1879	1865	562
344	20231207	135400	251534519	1879	1879	1879	1879	0
345	20231207	135300	251534519	1879	1879	1879	1879	0
346	20231207	135200	251534519	1879	1879	1879	1879	5
347	20231207	135100	251525124	1869	1872	1879	1869	5006
348	20231207	135000	242165501	1879	1879	1879	1879	0
349	20231207	134900	242165501	1879	1879	1879	1879	0
350	20231207	134800	242165501	1879	1879	1879	1879	0
351	20231207	134700	242165501	1879	1879	1879	1879	0
352	20231207	134600	242165501	1879	1879	1879	1879	1
353	20231207	134500	242163622	1879	1879	1879	1879	0
354	20231207	134400	242163622	1879	1879	1879	1879	100
355	20231207	134300	241975722	1879	1879	1879	1879	5
356	20231207	134200	241966327	1871	1871	1871	1871	0
357	20231207	134100	241966327	1871	1879	1879	1871	360
358	20231207	134000	241292743	1879	1871	1879	1870	55
359	20231207	133900	241189818	1879	1879	1879	1879	2
360	20231207	133800	241186060	1870	1875	1875	1870	2600
361	20231207	133700	236317992	1880	1880	1880	1880	0
362	20231207	133600	236317992	1880	1880	1880	1880	0
363	20231207	133500	236317992	1880	1880	1880	1880	5
364	20231207	133400	236308592	1880	1876	1880	1876	122
365	20231207	133300	236079700	1880	1879	1880	1872	3710
366	20231207	133200	229124215	1880	1880	1880	1880	20
367	20231207	133100	229086615	1881	1880	1881	1880	200
368	20231207	133000	228710580	1881	1879	1881	1879	224
369	20231207	132900	228289640	1878	1886	1886	1878	333
370	20231207	132800	227663466	1886	1886	1886	1886	0
371	20231207	132700	227663466	1886	1886	1886	1886	5
372	20231207	132600	227654036	1886	1886	1886	1878	508
373	20231207	132500	226699113	1886	1880	1886	1880	4
374	20231207	132400	226691575	1886	1886	1886	1886	0
375	20231207	132300	226691575	1886	1886	1886	1886	0
376	20231207	132200	226691575	1886	1883	1886	1880	5380
377	20231207	132100	216570123	1884	1883	1884	1883	82
378	20231207	132000	216415653	1883	1883	1883	1883	15
379	20231207	131900	216387408	1883	1883	1883	1883	12
380	20231207	131800	216364812	1883	1883	1883	1883	0
381	20231207	131700	216364812	1883	1882	1883	1882	578
382	20231207	131600	215276516	1881	1881	1881	1881	20
383	20231207	131500	215238896	1881	1881	1881	1881	5
384	20231207	131400	215229491	1880	1880	1880	1880	0
385	20231207	131300	215229491	1880	1880	1880	1880	0
386	20231207	131200	215229491	1880	1880	1880	1880	170
387	20231207	131100	214909891	1883	1880	1883	1880	30
388	20231207	131000	214853461	1880	1880	1880	1880	0
389	20231207	130900	214853461	1880	1880	1880	1880	0
390	20231207	130800	214853461	1880	1880	1880	1880	0
391	20231207	130700	214853461	1880	1880	1880	1880	0
392	20231207	130600	214853461	1880	1880	1880	1880	0
393	20231207	130500	214853461	1880	1880	1880	1880	145
394	20231207	130400	214580861	1880	1882	1882	1880	2007
395	20231207	130300	210807646	1883	1883	1883	1883	10
396	20231207	130200	210788816	1883	1881	1883	1881	778
397	20231207	130100	209324536	1882	1880	1882	1880	56
398	20231207	130000	209219178	1881	1881	1881	1881	490
399	20231207	125900	208297488	1881	1881	1881	1881	18
400	20231207	125800	208263630	1881	1881	1881	1881	0
401	20231207	125700	208263630	1881	1882	1882	1881	491
402	20231207	125600	207339798	1884	1886	1886	1884	979
403	20231207	125500	205494364	1887	1887	1887	1886	149
404	20231207	125400	205213247	1887	1887	1887	1887	79
405	20231207	125300	205064174	1890	1887	1890	1887	521
406	20231207	125200	204081029	1887	1887	1887	1887	50
407	20231207	125100	203986679	1887	1887	1887	1887	50
408	20231207	125000	203892329	1890	1890	1890	1890	6
409	20231207	124900	203880989	1891	1891	1891	1891	0
410	20231207	124800	203880989	1891	1887	1892	1887	21
411	20231207	124700	203841333	1887	1887	1887	1887	0
412	20231207	124600	203841333	1887	1887	1887	1887	0
413	20231207	124500	203841333	1887	1889	1889	1887	90
414	20231207	124400	203671426	1889	1889	1889	1889	0
415	20231207	124300	203671426	1889	1889	1889	1889	0
416	20231207	124200	203671426	1889	1889	1890	1888	158
417	20231207	124100	203373009	1890	1893	1893	1890	108
418	20231207	124000	203168775	1892	1893	1893	1892	2
419	20231207	123900	203164990	1893	1893	1893	1893	2
420	20231207	123800	203161204	1891	1891	1891	1891	13
421	20231207	123700	203136621	1894	1894	1894	1894	15
422	20231207	123600	203108211	1894	1894	1894	1894	10
423	20231207	123500	203089271	1894	1894	1894	1894	0
424	20231207	123400	203089271	1894	1894	1894	1894	243
425	20231207	123300	202629029	1894	1894	1894	1894	10
426	20231207	123200	202610089	1894	1894	1894	1894	25
427	20231207	123100	202562739	1894	1894	1894	1894	10
428	20231207	123000	202543799	1894	1894	1894	1894	11
429	20231207	122900	202522965	1892	1895	1895	1892	311
430	20231207	122800	201933623	1895	1895	1895	1895	300
431	20231207	122700	201365123	1895	1895	1895	1895	2
432	20231207	122600	201361333	1895	1895	1895	1895	0
433	20231207	122500	201361333	1895	1895	1895	1895	0
434	20231207	122400	201361333	1895	1895	1895	1895	20
435	20231207	122300	201323433	1895	1895	1895	1895	304
436	20231207	122200	200747353	1895	1893	1895	1893	4
437	20231207	122100	200739775	1895	1895	1895	1895	20
438	20231207	122000	200701875	1895	1895	1895	1894	15
439	20231207	121900	200673451	1895	1895	1895	1895	0
440	20231207	121800	200673451	1895	1895	1895	1895	0
441	20231207	121700	200673451	1895	1895	1895	1895	2
442	20231207	121600	200669661	1888	1895	1895	1888	110
443	20231207	121500	200461911	1895	1895	1895	1895	10
444	20231207	121400	200442961	1895	1895	1895	1895	128
445	20231207	121300	200200401	1895	1895	1895	1895	0
446	20231207	121200	200200401	1895	1895	1895	1895	0
447	20231207	121100	200200401	1895	1895	1895	1895	1
448	20231207	121000	200198506	1895	1895	1895	1895	5
449	20231207	120900	200189031	1895	1895	1895	1895	2
450	20231207	120800	200185241	1895	1895	1895	1895	0
451	20231207	120700	200185241	1895	1895	1895	1895	0
452	20231207	120600	200185241	1895	1895	1895	1895	0
453	20231207	120500	200185241	1895	1895	1895	1895	10
454	20231207	120400	200166291	1895	1895	1895	1895	0
455	20231207	120300	200166291	1895	1895	1895	1895	0
456	20231207	120200	200166291	1895	1895	1895	1895	100
457	20231207	120100	199976791	1895	1895	1895	1895	10
458	20231207	120000	199957841	1895	1895	1895	1895	60
459	20231207	115900	199844141	1895	1895	1895	1895	24
460	20231207	115800	199798661	1895	1895	1895	1895	60
461	20231207	115700	199684961	1895	1895	1895	1895	50
462	20231207	115600	199590211	1895	1895	1895	1895	110
463	20231207	115500	199381761	1895	1895	1895	1895	6
464	20231207	115400	199370391	1895	1895	1895	1895	2
465	20231207	115300	199366601	1885	1886	1886	1885	34
466	20231207	115200	199302505	1895	1895	1895	1895	0
467	20231207	115100	199302505	1895	1886	1895	1886	4
468	20231207	115000	199294934	1895	1895	1895	1895	2
469	20231207	114900	199291144	1886	1888	1888	1886	2208
470	20231207	114800	195126352	1896	1895	1896	1895	105
471	20231207	114700	194927376	1895	1895	1895	1895	500
472	20231207	114600	193979876	1895	1887	1895	1887	29
473	20231207	114500	193925129	1895	1895	1895	1895	9
474	20231207	114400	193908074	1897	1897	1897	1897	0
475	20231207	114300	193908074	1897	1897	1897	1897	0
476	20231207	114200	193908074	1897	1897	1897	1897	1
477	20231207	114100	193906177	1899	1899	1899	1899	0
478	20231207	114000	193906177	1899	1899	1899	1899	1
479	20231207	113900	193904278	1901	1896	1901	1895	5121
480	20231207	113800	184199857	1903	1903	1903	1903	2
481	20231207	113700	184196051	1898	1898	1898	1898	31
482	20231207	113600	184137213	1898	1898	1898	1898	0
483	20231207	113500	184137213	1898	1896	1898	1896	80
484	20231207	113400	183985513	1899	1899	1899	1899	0
485	20231207	113300	183985513	1899	1899	1899	1899	0
486	20231207	113200	183985513	1899	1899	1899	1899	0
487	20231207	113100	183985513	1899	1899	1899	1899	0
488	20231207	113000	183985513	1899	1899	1899	1899	0
489	20231207	112900	183985513	1899	1899	1899	1899	12
490	20231207	112800	183962725	1899	1899	1899	1899	0
491	20231207	112700	183962725	1899	1887	1899	1887	298
492	20231207	112600	183397131	1898	1898	1898	1898	0
493	20231207	112500	183397131	1898	1898	1898	1898	25
494	20231207	112400	183349681	1898	1898	1898	1898	101
495	20231207	112300	183157983	1898	1898	1898	1898	0
496	20231207	112200	183157983	1898	1898	1898	1898	1
497	20231207	112100	183156085	1887	1891	1891	1887	1301
498	20231207	112000	180699841	1891	1891	1891	1891	0
499	20231207	111900	180699841	1891	1891	1891	1891	50
500	20231207	111800	180605291	1890	1890	1890	1890	1362
501	20231207	111700	178031111	1889	1889	1889	1889	0
502	20231207	111600	178031111	1889	1892	1892	1889	3260
503	20231207	111500	171865441	1899	1899	1899	1899	0
504	20231207	111400	171865441	1899	1899	1899	1899	0
505	20231207	111300	171865441	1899	1904	1904	1899	734
506	20231207	111200	170471165	1904	1904	1904	1904	0
507	20231207	111100	170471165	1904	1900	1904	1890	3663
508	20231207	111000	163529946	1900	1900	1900	1900	180
509	20231207	110900	163187946	1900	1900	1900	1900	0
510	20231207	110800	163187946	1900	1900	1900	1900	0
511	20231207	110700	163187946	1900	1899	1900	1899	76
512	20231207	110600	163043621	1900	1900	1900	1900	0
513	20231207	110500	163043621	1900	1900	1900	1900	0
514	20231207	110400	163043621	1900	1890	1900	1890	2352
515	20231207	110300	158598331	1890	1890	1890	1890	0
516	20231207	110200	158598331	1890	1899	1899	1890	20
517	20231207	110100	158560441	1899	1899	1899	1899	1
518	20231207	110000	158558542	1887	1897	1897	1887	519
519	20231207	105900	157577002	1897	1897	1897	1897	479
520	20231207	105800	156668339	1897	1897	1897	1897	0
521	20231207	105700	156668339	1897	1897	1897	1897	0
522	20231207	105600	156668339	1897	1897	1897	1897	0
523	20231207	105500	156668339	1897	1897	1897	1897	0
524	20231207	105400	156668339	1897	1897	1897	1897	0
525	20231207	105300	156668339	1897	1894	1897	1894	26
526	20231207	105200	156619092	1894	1888	1894	1888	26
527	20231207	105100	156569998	1894	1894	1894	1894	47
528	20231207	105000	156480980	1897	1891	1897	1891	2158
529	20231207	104900	152388502	1890	1888	1890	1888	30
530	20231207	104800	152331804	1890	1890	1891	1890	412
531	20231207	104700	151553123	1891	1891	1891	1891	5
532	20231207	104600	151543668	1891	1891	1891	1891	10
533	20231207	104500	151524758	1891	1891	1891	1891	50
534	20231207	104400	151430208	1891	1891	1891	1891	0
535	20231207	104300	151430208	1891	1891	1891	1891	0
536	20231207	104200	151430208	1891	1891	1891	1891	1
537	20231207	104100	151428317	1891	1891	1891	1891	20
538	20231207	104000	151390497	1886	1886	1886	1886	0
539	20231207	103900	151390497	1886	1891	1891	1886	1209
540	20231207	103800	149107190	1891	1893	1893	1891	498
541	20231207	103700	148165177	1894	1895	1897	1894	2272
542	20231207	103600	143861797	1895	1895	1895	1895	912
543	20231207	103500	142133557	1895	1897	1897	1895	1630
544	20231207	103400	139044687	1896	1897	1897	1896	731
545	20231207	103300	137658311	1902	1902	1902	1897	156
546	20231207	103200	137362349	1897	1899	1902	1897	981
547	20231207	103100	135500761	1902	1902	1902	1902	11
548	20231207	103000	135479839	1899	1902	1902	1899	16
549	20231207	102900	135449422	1902	1902	1902	1902	11
550	20231207	102800	135428500	1899	1899	1899	1899	71
551	20231207	102700	135293671	1902	1902	1902	1902	0
552	20231207	102600	135293671	1902	1902	1902	1900	645
553	20231207	102500	134067585	1902	1907	1907	1902	130
554	20231207	102400	133820275	1908	1908	1908	1908	0
555	20231207	102300	133820275	1908	1908	1908	1906	153
556	20231207	102200	133528501	1908	1908	1908	1908	15
557	20231207	102100	133499881	1911	1911	1911	1911	0
558	20231207	102000	133499881	1911	1911	1911	1911	0
559	20231207	101900	133499881	1911	1911	1911	1911	1
560	20231207	101800	133497970	1913	1913	1913	1913	1
561	20231207	101700	133496057	1915	1915	1915	1915	1
562	20231207	101600	133494142	1916	1916	1916	1916	0
563	20231207	101500	133494142	1916	1916	1916	1916	0
564	20231207	101400	133494142	1916	1916	1916	1916	0
565	20231207	101300	133494142	1916	1909	1916	1909	29
566	20231207	101200	133438774	1909	1909	1909	1909	1
567	20231207	101100	133436865	1902	1903	1903	1902	590
568	20231207	101000	132314535	1909	1904	1909	1904	1024
569	20231207	100900	130364834	1903	1904	1904	1903	248
570	20231207	100800	129892747	1909	1905	1909	1904	124
571	20231207	100700	129656580	1905	1905	1905	1905	0
572	20231207	100600	129656580	1905	1905	1905	1905	3
573	20231207	100500	129650865	1909	1909	1909	1909	1
574	20231207	100400	129648956	1906	1914	1914	1906	634
575	20231207	100300	128439584	1922	1922	1922	1922	0
576	20231207	100200	128439584	1922	1922	1922	1922	1
577	20231207	100100	128437662	1917	1917	1917	1917	0
578	20231207	100000	128437662	1917	1920	1920	1917	1011
579	20231207	095900	126496545	1920	1920	1920	1920	0
580	20231207	095800	126496545	1920	1920	1920	1920	3
581	20231207	095700	126490785	1923	1911	1940	1911	472
582	20231207	095600	125577268	1911	1910	1911	1910	101
583	20231207	095500	125384258	1911	1911	1911	1911	0
584	20231207	095400	125384258	1911	1910	1911	1908	29
585	20231207	095300	125328907	1911	1911	1911	1911	236
586	20231207	095200	124877911	1912	1923	1923	1912	2004
587	20231207	095100	121024263	1926	1926	1926	1926	0
588	20231207	095000	121024263	1926	1926	1926	1926	0
589	20231207	094900	121024263	1926	1926	1926	1926	1
590	20231207	094800	121022337	1927	1911	1927	1911	157
591	20231207	094700	120721923	1918	1918	1918	1918	0
592	20231207	094600	120721923	1918	1918	1918	1918	500
593	20231207	094500	119762923	1924	1920	1924	1911	111
594	20231207	094400	119550605	1923	1924	1924	1923	3
595	20231207	094300	119544834	1941	1941	1941	1941	0
596	20231207	094200	119544834	1941	1942	1942	1941	103
597	20231207	094100	119344809	1942	1919	1942	1919	1367
598	20231207	094000	116720994	1919	1906	1919	1905	57
599	20231207	093900	116612342	1920	1905	1920	1905	57
600	20231207	093800	116503727	1905	1918	1920	1905	1027
601	20231207	093700	114544035	1918	1918	1918	1918	6
602	20231207	093600	114532527	1918	1918	1918	1918	1
603	20231207	093500	114530609	1918	1917	1919	1911	36
604	20231207	093400	114461541	1920	1908	1943	1908	122
605	20231207	093300	114226255	1909	1909	1909	1909	1
606	20231207	093200	114224346	1909	1898	1909	1896	1481
607	20231207	093100	111414613	1909	1899	1909	1898	1007
608	20231207	093000	109502272	1909	1909	1909	1909	2
609	20231207	092900	109498454	1900	1899	1917	1899	1099
610	20231207	092800	107398862	1917	1908	1917	1895	2399
611	20231207	092700	102821270	1898	1902	1902	1898	2208
612	20231207	092600	98626540	1902	1903	1903	1902	42
613	20231207	092500	98546640	1908	1908	1908	1908	0
614	20231207	092400	98546640	1908	1916	1916	1905	1300
615	20231207	092300	96063935	1916	1917	1917	1916	7
616	20231207	092200	96050518	1918	1908	1918	1908	7
617	20231207	092100	96037112	1908	1931	1931	1901	435
618	20231207	092000	95207850	1931	1911	1932	1900	5231
619	20231207	091900	85194956	1914	1917	1918	1914	1035
620	20231207	091800	83212273	1918	1918	1918	1917	1729
621	20231207	091700	79896251	1930	1930	1930	1930	6
622	20231207	091600	79884671	1931	1931	1931	1931	0
623	20231207	091500	79884671	1931	1931	1931	1931	5
624	20231207	091400	79875016	1931	1932	1932	1915	771
625	20231207	091300	78398332	1932	1944	1944	1900	1833
626	20231207	091200	74880030	1944	1956	1956	1932	3098
627	20231207	091100	68884427	1956	1966	1966	1956	1934
628	20231207	091000	65085902	1976	1976	1976	1976	1520
629	20231207	090900	62082382	1976	1976	1976	1976	15
630	20231207	090800	62052742	1976	1967	1976	1966	414
631	20231207	090700	61237517	1967	1968	1968	1967	300
632	20231207	090600	60647345	1968	1978	1978	1968	838
633	20231207	090500	58994961	1978	1967	1978	1967	631
634	20231207	090400	57748100	1966	1979	1979	1966	1854
635	20231207	090300	54089173	1979	1968	1979	1968	873
636	20231207	090200	52368044	1980	1975	1983	1962	1197
637	20231207	090100	50011769	1987	1985	1995	1982	10142
638	20231207	090000	29865617	1984	1966	1984	1965	15153