KissMeData/187660/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	202700	378872500	1929	1929	1929	1929	4480
3	20231213	202600	378872500	1929	1929	1929	1929	0
4	20231213	202500	378872500	1929	1929	1929	1929	0
5	20231213	202400	378872500	1929	1929	1929	1929	0
6	20231213	202300	378872500	1929	1929	1929	1929	0
7	20231213	202200	378872500	1929	1929	1929	1929	0
8	20231213	202100	378872500	1929	1929	1929	1929	0
9	20231213	202000	378872500	1929	1929	1929	1929	0
10	20231213	201900	378872500	1929	1929	1929	1929	0
11	20231213	201800	378872500	1929	1929	1929	1929	0
12	20231213	201700	378872500	1929	1929	1929	1929	0
13	20231213	201600	378872500	1929	1929	1929	1929	0
14	20231213	201500	378872500	1929	1929	1929	1929	0
15	20231213	201400	378872500	1929	1929	1929	1929	0
16	20231213	201300	378872500	1929	1929	1929	1929	0
17	20231213	201200	378872500	1929	1929	1929	1929	0
18	20231213	201100	378872500	1929	1929	1929	1929	0
19	20231213	201000	378872500	1929	1929	1929	1929	0
20	20231213	200900	378872500	1929	1929	1929	1929	0
21	20231213	200800	378872500	1929	1929	1929	1929	0
22	20231213	200700	378872500	1929	1929	1929	1929	0
23	20231213	200600	378872500	1929	1929	1929	1929	0
24	20231213	200500	378872500	1929	1929	1929	1929	0
25	20231213	200400	378872500	1929	1929	1929	1929	0
26	20231213	200300	378872500	1929	1929	1929	1929	0
27	20231213	200200	378872500	1929	1929	1929	1929	0
28	20231213	200100	378872500	1929	1929	1929	1929	0
29	20231213	200000	378872500	1929	1929	1929	1929	0
30	20231213	195900	378872500	1929	1929	1929	1929	0
31	20231213	195800	378872500	1929	1929	1929	1929	0
32	20231213	195700	378872500	1929	1929	1929	1929	4480
33	20231213	195600	378872500	1929	1929	1929	1929	0
34	20231213	195500	378872500	1929	1929	1929	1929	0
35	20231213	195400	378872500	1929	1929	1929	1929	0
36	20231213	195300	378872500	1929	1929	1929	1929	0
37	20231213	195200	378872500	1929	1929	1929	1929	0
38	20231213	195100	378872500	1929	1929	1929	1929	0
39	20231213	195000	378872500	1929	1929	1929	1929	0
40	20231213	194900	378872500	1929	1929	1929	1929	0
41	20231213	194800	378872500	1929	1929	1929	1929	0
42	20231213	194700	378872500	1929	1929	1929	1929	0
43	20231213	194600	378872500	1929	1929	1929	1929	0
44	20231213	194500	378872500	1929	1929	1929	1929	0
45	20231213	194400	378872500	1929	1929	1929	1929	0
46	20231213	194300	378872500	1929	1929	1929	1929	0
47	20231213	194200	378872500	1929	1929	1929	1929	0
48	20231213	194100	378872500	1929	1929	1929	1929	0
49	20231213	194000	378872500	1929	1929	1929	1929	0
50	20231213	193900	378872500	1929	1929	1929	1929	0
51	20231213	193800	378872500	1929	1929	1929	1929	0
52	20231213	193700	378872500	1929	1929	1929	1929	0
53	20231213	193600	378872500	1929	1929	1929	1929	0
54	20231213	193500	378872500	1929	1929	1929	1929	0
55	20231213	193400	378872500	1929	1929	1929	1929	0
56	20231213	193300	378872500	1929	1929	1929	1929	0
57	20231213	193200	378872500	1929	1929	1929	1929	0
58	20231213	193100	378872500	1929	1929	1929	1929	0
59	20231213	193000	378872500	1929	1929	1929	1929	0
60	20231213	192900	378872500	1929	1929	1929	1929	0
61	20231213	192800	378872500	1929	1929	1929	1929	0
62	20231213	192700	378872500	1929	1929	1929	1929	4480
63	20231213	192600	378872500	1929	1929	1929	1929	0
64	20231213	192500	378872500	1929	1929	1929	1929	0
65	20231213	192400	378872500	1929	1929	1929	1929	0
66	20231213	192300	378872500	1929	1929	1929	1929	0
67	20231213	192200	378872500	1929	1929	1929	1929	0
68	20231213	192100	378872500	1929	1929	1929	1929	0
69	20231213	192000	378872500	1929	1929	1929	1929	0
70	20231213	191900	378872500	1929	1929	1929	1929	0
71	20231213	191800	378872500	1929	1929	1929	1929	0
72	20231213	191700	378872500	1929	1929	1929	1929	0
73	20231213	191600	378872500	1929	1929	1929	1929	0
74	20231213	191500	378872500	1929	1929	1929	1929	0
75	20231213	191400	378872500	1929	1929	1929	1929	0
76	20231213	191300	378872500	1929	1929	1929	1929	0
77	20231213	191200	378872500	1929	1929	1929	1929	0
78	20231213	191100	378872500	1929	1929	1929	1929	0
79	20231213	191000	378872500	1929	1929	1929	1929	0
80	20231213	190900	378872500	1929	1929	1929	1929	0
81	20231213	190800	378872500	1929	1929	1929	1929	0
82	20231213	190700	378872500	1929	1929	1929	1929	0
83	20231213	190600	378872500	1929	1929	1929	1929	0
84	20231213	190500	378872500	1929	1929	1929	1929	0
85	20231213	190400	378872500	1929	1929	1929	1929	0
86	20231213	190300	378872500	1929	1929	1929	1929	0
87	20231213	190200	378872500	1929	1929	1929	1929	0
88	20231213	190100	378872500	1929	1929	1929	1929	0
89	20231213	190000	378872500	1929	1929	1929	1929	0
90	20231213	185900	378872500	1929	1929	1929	1929	0
91	20231213	185800	378872500	1929	1929	1929	1929	0
92	20231213	185700	378872500	1929	1929	1929	1929	4480
93	20231213	185600	378872500	1929	1929	1929	1929	0
94	20231213	185500	378872500	1929	1929	1929	1929	0
95	20231213	185400	378872500	1929	1929	1929	1929	0
96	20231213	185300	378872500	1929	1929	1929	1929	0
97	20231213	185200	378872500	1929	1929	1929	1929	0
98	20231213	185100	378872500	1929	1929	1929	1929	0
99	20231213	185000	378872500	1929	1929	1929	1929	0
100	20231213	184900	378872500	1929	1929	1929	1929	0
101	20231213	184800	378872500	1929	1929	1929	1929	0
102	20231213	184700	378872500	1929	1929	1929	1929	0
103	20231213	184600	378872500	1929	1929	1929	1929	0
104	20231213	184500	378872500	1929	1929	1929	1929	0
105	20231213	184400	378872500	1929	1929	1929	1929	0
106	20231213	184300	378872500	1929	1929	1929	1929	0
107	20231213	184200	378872500	1929	1929	1929	1929	0
108	20231213	184100	378872500	1929	1929	1929	1929	0
109	20231213	184000	378872500	1929	1929	1929	1929	0
110	20231213	183900	378872500	1929	1929	1929	1929	0
111	20231213	183800	378872500	1929	1929	1929	1929	0
112	20231213	183700	378872500	1929	1929	1929	1929	0
113	20231213	183600	378872500	1929	1929	1929	1929	0
114	20231213	183500	378872500	1929	1929	1929	1929	0
115	20231213	183400	378872500	1929	1929	1929	1929	0
116	20231213	183300	378872500	1929	1929	1929	1929	0
117	20231213	183200	378872500	1929	1929	1929	1929	0
118	20231213	183100	378872500	1929	1929	1929	1929	0
119	20231213	183000	378872500	1929	1929	1929	1929	0
120	20231213	182900	378872500	1929	1929	1929	1929	0
121	20231213	182800	378872500	1929	1929	1929	1929	0
122	20231213	182700	378872500	1929	1929	1929	1929	4480
123	20231213	182600	378872500	1929	1929	1929	1929	0
124	20231213	182500	378872500	1929	1929	1929	1929	0
125	20231213	182400	378872500	1929	1929	1929	1929	0
126	20231213	182300	378872500	1929	1929	1929	1929	0
127	20231213	182200	378872500	1929	1929	1929	1929	0
128	20231213	182100	378872500	1929	1929	1929	1929	0
129	20231213	182000	378872500	1929	1929	1929	1929	0
130	20231213	181900	378872500	1929	1929	1929	1929	0
131	20231213	181800	378872500	1929	1929	1929	1929	0
132	20231213	181700	378872500	1929	1929	1929	1929	0
133	20231213	181600	378872500	1929	1929	1929	1929	0
134	20231213	181500	378872500	1929	1929	1929	1929	0
135	20231213	181400	378872500	1929	1929	1929	1929	0
136	20231213	181300	378872500	1929	1929	1929	1929	0
137	20231213	181200	378872500	1929	1929	1929	1929	0
138	20231213	181100	378872500	1929	1929	1929	1929	0
139	20231213	181000	378872500	1929	1929	1929	1929	0
140	20231213	180900	378872500	1929	1929	1929	1929	0
141	20231213	180800	378872500	1929	1929	1929	1929	0
142	20231213	180700	378872500	1929	1929	1929	1929	0
143	20231213	180600	378872500	1929	1929	1929	1929	0
144	20231213	180500	378872500	1929	1929	1929	1929	0
145	20231213	180400	378872500	1929	1929	1929	1929	0
146	20231213	180300	378872500	1929	1929	1929	1929	0
147	20231213	180200	378872500	1929	1929	1929	1929	0
148	20231213	180100	378872500	1929	1929	1929	1929	0
149	20231213	180000	378872500	1929	1929	1929	1929	0
150	20231213	175900	378872500	1929	1929	1929	1929	0
151	20231213	175800	378872500	1929	1929	1929	1929	0
152	20231213	175700	378872500	1929	1929	1929	1929	4480
153	20231213	175600	378872500	1929	1929	1929	1929	0
154	20231213	175500	378872500	1929	1929	1929	1929	0
155	20231213	175400	378872500	1929	1929	1929	1929	0
156	20231213	175300	378872500	1929	1929	1929	1929	0
157	20231213	175200	378872500	1929	1929	1929	1929	0
158	20231213	175100	378872500	1929	1929	1929	1929	0
159	20231213	175000	378872500	1929	1929	1929	1929	0
160	20231213	174900	378872500	1929	1929	1929	1929	0
161	20231213	174800	378872500	1929	1929	1929	1929	0
162	20231213	174700	378872500	1929	1929	1929	1929	0
163	20231213	174600	378872500	1929	1929	1929	1929	0
164	20231213	174500	378872500	1929	1929	1929	1929	0
165	20231213	174400	378872500	1929	1929	1929	1929	0
166	20231213	174300	378872500	1929	1929	1929	1929	0
167	20231213	174200	378872500	1929	1929	1929	1929	0
168	20231213	174100	378872500	1929	1929	1929	1929	0
169	20231213	174000	378872500	1929	1929	1929	1929	0
170	20231213	173900	378872500	1929	1929	1929	1929	0
171	20231213	173800	378872500	1929	1929	1929	1929	0
172	20231213	173700	378872500	1929	1929	1929	1929	0
173	20231213	173600	378872500	1929	1929	1929	1929	0
174	20231213	173500	378872500	1929	1929	1929	1929	0
175	20231213	173400	378872500	1929	1929	1929	1929	0
176	20231213	173300	378872500	1929	1929	1929	1929	0
177	20231213	173200	378872500	1929	1929	1929	1929	0
178	20231213	173100	378872500	1929	1929	1929	1929	0
179	20231213	173000	378872500	1929	1929	1929	1929	0
180	20231213	172900	378872500	1929	1929	1929	1929	0
181	20231213	172800	378872500	1929	1929	1929	1929	0
182	20231213	172700	378872500	1929	1929	1929	1929	4480
183	20231213	172600	378872500	1929	1929	1929	1929	0
184	20231213	172500	378872500	1929	1929	1929	1929	0
185	20231213	172400	378872500	1929	1929	1929	1929	0
186	20231213	172300	378872500	1929	1929	1929	1929	0
187	20231213	172200	378872500	1929	1929	1929	1929	0
188	20231213	172100	378872500	1929	1929	1929	1929	0
189	20231213	172000	378872500	1929	1929	1929	1929	0
190	20231213	171900	378872500	1929	1929	1929	1929	0
191	20231213	171800	378872500	1929	1929	1929	1929	0
192	20231213	171700	378872500	1929	1929	1929	1929	0
193	20231213	171600	378872500	1929	1929	1929	1929	0
194	20231213	171500	378872500	1929	1929	1929	1929	0
195	20231213	171400	378872500	1929	1929	1929	1929	0
196	20231213	171300	378872500	1929	1929	1929	1929	0
197	20231213	171200	378872500	1929	1929	1929	1929	0
198	20231213	171100	378872500	1929	1929	1929	1929	0
199	20231213	171000	378872500	1929	1929	1929	1929	0
200	20231213	170900	378872500	1929	1929	1929	1929	0
201	20231213	170800	378872500	1929	1929	1929	1929	0
202	20231213	170700	378872500	1929	1929	1929	1929	0
203	20231213	170600	378872500	1929	1929	1929	1929	0
204	20231213	170500	378872500	1929	1929	1929	1929	0
205	20231213	170400	378872500	1929	1929	1929	1929	0
206	20231213	170300	378872500	1929	1929	1929	1929	0
207	20231213	170200	378872500	1929	1929	1929	1929	0
208	20231213	170100	378872500	1929	1929	1929	1929	0
209	20231213	170000	378872500	1929	1929	1929	1929	0
210	20231213	165900	378872500	1929	1929	1929	1929	0
211	20231213	165800	378872500	1929	1929	1929	1929	0
212	20231213	165700	378872500	1929	1929	1929	1929	4480
213	20231213	165600	378872500	1929	1929	1929	1929	0
214	20231213	165500	378872500	1929	1929	1929	1929	0
215	20231213	165400	378872500	1929	1929	1929	1929	0
216	20231213	165300	378872500	1929	1929	1929	1929	0
217	20231213	165200	378872500	1929	1929	1929	1929	0
218	20231213	165100	378872500	1929	1929	1929	1929	0
219	20231213	165000	378872500	1929	1929	1929	1929	0
220	20231213	164900	378872500	1929	1929	1929	1929	0
221	20231213	164800	378872500	1929	1929	1929	1929	0
222	20231213	164700	378872500	1929	1929	1929	1929	0
223	20231213	164600	378872500	1929	1929	1929	1929	0
224	20231213	164500	378872500	1929	1929	1929	1929	0
225	20231213	164400	378872500	1929	1929	1929	1929	0
226	20231213	164300	378872500	1929	1929	1929	1929	0
227	20231213	164200	378872500	1929	1929	1929	1929	0
228	20231213	164100	378872500	1929	1929	1929	1929	0
229	20231213	164000	378872500	1929	1929	1929	1929	0
230	20231213	163900	378872500	1929	1929	1929	1929	0
231	20231213	163800	378872500	1929	1929	1929	1929	0
232	20231213	163700	378872500	1929	1929	1929	1929	0
233	20231213	163600	378872500	1929	1929	1929	1929	0
234	20231213	163500	378872500	1929	1929	1929	1929	0
235	20231213	163400	378872500	1929	1929	1929	1929	0
236	20231213	163300	378872500	1929	1929	1929	1929	0
237	20231213	163200	378872500	1929	1929	1929	1929	0
238	20231213	163100	378872500	1929	1929	1929	1929	0
239	20231213	163000	378872500	1929	1929	1929	1929	0
240	20231213	162900	378872500	1929	1929	1929	1929	0
241	20231213	162800	378872500	1929	1929	1929	1929	0
242	20231213	162700	378872500	1929	1929	1929	1929	4480
243	20231213	162600	378872500	1929	1929	1929	1929	0
244	20231213	162500	378872500	1929	1929	1929	1929	0
245	20231213	162400	378872500	1929	1929	1929	1929	0
246	20231213	162300	378872500	1929	1929	1929	1929	0
247	20231213	162200	378872500	1929	1929	1929	1929	0
248	20231213	162100	378872500	1929	1929	1929	1929	0
249	20231213	162000	378872500	1929	1929	1929	1929	0
250	20231213	161900	378872500	1929	1929	1929	1929	0
251	20231213	161800	378872500	1929	1929	1929	1929	0
252	20231213	161700	378872500	1929	1929	1929	1929	0
253	20231213	161600	378872500	1929	1929	1929	1929	0
254	20231213	161500	378872500	1929	1929	1929	1929	0
255	20231213	161400	378872500	1929	1929	1929	1929	0
256	20231213	161300	378872500	1929	1929	1929	1929	0
257	20231213	161200	378872500	1929	1929	1929	1929	0
258	20231213	161100	378872500	1929	1929	1929	1929	0
259	20231213	161000	378872500	1929	1929	1929	1929	0
260	20231213	160900	378872500	1929	1929	1929	1929	0
261	20231213	160800	378872500	1929	1929	1929	1929	0
262	20231213	160700	378872500	1929	1929	1929	1929	0
263	20231213	160600	378872500	1929	1929	1929	1929	0
264	20231213	160500	378872500	1929	1929	1929	1929	0
265	20231213	160400	378872500	1929	1929	1929	1929	0
266	20231213	160300	378872500	1929	1929	1929	1929	0
267	20231213	160200	378872500	1929	1929	1929	1929	0
268	20231213	160100	378872500	1929	1929	1929	1929	0
269	20231213	160000	378872500	1929	1929	1929	1929	0
270	20231213	155900	378872500	1929	1929	1929	1929	0
271	20231213	155800	378872500	1929	1929	1929	1929	0
272	20231213	155700	378872500	1929	1929	1929	1929	4480
273	20231213	155600	378872500	1929	1929	1929	1929	0
274	20231213	155500	378872500	1929	1929	1929	1929	0
275	20231213	155400	378872500	1929	1929	1929	1929	0
276	20231213	155300	378872500	1929	1929	1929	1929	0
277	20231213	155200	378872500	1929	1929	1929	1929	0
278	20231213	155100	378872500	1929	1929	1929	1929	0
279	20231213	155000	378872500	1929	1929	1929	1929	0
280	20231213	154900	378872500	1929	1929	1929	1929	0
281	20231213	154800	378872500	1929	1929	1929	1929	0
282	20231213	154700	378872500	1929	1929	1929	1929	0
283	20231213	154600	378872500	1929	1929	1929	1929	0
284	20231213	154500	378872500	1929	1929	1929	1929	0
285	20231213	154400	378872500	1929	1929	1929	1929	0
286	20231213	154300	378872500	1929	1929	1929	1929	0
287	20231213	154200	378872500	1929	1929	1929	1929	0
288	20231213	154100	378872500	1929	1929	1929	1929	0
289	20231213	154000	378872500	1929	1929	1929	1929	0
290	20231213	153900	378872500	1929	1929	1929	1929	0
291	20231213	153800	378872500	1929	1929	1929	1929	0
292	20231213	153700	378872500	1929	1929	1929	1929	0
293	20231213	153600	378872500	1929	1929	1929	1929	0
294	20231213	153500	378872500	1929	1929	1929	1929	0
295	20231213	153400	378872500	1929	1929	1929	1929	0
296	20231213	153300	378872500	1929	1929	1929	1929	0
297	20231213	153200	378872500	1929	1929	1929	1929	0
298	20231213	153100	378872500	1929	1929	1929	1929	0
299	20231213	153000	378872500	1929	1929	1929	1929	4480
300	20231213	152900	370230580	1920	1920	1920	1920	0
301	20231213	152800	370230580	1920	1920	1920	1920	0
302	20231213	152700	370230580	1920	1920	1920	1920	0
303	20231213	152600	370230580	1920	1920	1920	1920	0
304	20231213	152500	370230580	1920	1920	1920	1920	0
305	20231213	152400	370230580	1920	1920	1920	1920	0
306	20231213	152300	370230580	1920	1920	1920	1920	0
307	20231213	152200	370230580	1920	1920	1920	1920	0
308	20231213	152100	370230580	1920	1920	1920	1920	0
309	20231213	152000	370230580	1920	1920	1920	1920	0
310	20231213	151900	370230580	1920	1918	1920	1917	1040
311	20231213	151800	368236473	1918	1918	1918	1918	959
312	20231213	151700	366397111	1918	1918	1918	1918	0
313	20231213	151600	366397111	1918	1918	1918	1918	173
314	20231213	151500	366065297	1918	1918	1918	1918	77
315	20231213	151400	365917611	1918	1918	1918	1918	250
316	20231213	151300	365438111	1920	1920	1920	1920	0
317	20231213	151200	365438111	1920	1920	1920	1920	0
318	20231213	151100	365438111	1920	1918	1920	1917	307
319	20231213	151000	364849556	1920	1918	1920	1918	86
320	20231213	150900	364684604	1918	1918	1918	1918	0
321	20231213	150800	364684604	1918	1918	1918	1918	0
322	20231213	150700	364684604	1918	1918	1921	1917	262
323	20231213	150600	364182163	1918	1929	1929	1918	377
324	20231213	150500	363458846	1929	1929	1929	1917	159
325	20231213	150400	363154007	1917	1916	1917	1916	718
326	20231213	150300	361778290	1916	1917	1917	1916	904
327	20231213	150200	360045759	1917	1917	1917	1916	3100
328	20231213	150100	354104059	1918	1918	1918	1918	166
329	20231213	150000	353785671	1919	1922	1922	1919	4179
330	20231213	145900	345763045	1922	1922	1922	1922	1193
331	20231213	145800	343470099	1923	1923	1923	1923	152
332	20231213	145700	343177803	1924	1924	1924	1924	11
333	20231213	145600	343156639	1932	1932	1932	1932	0
334	20231213	145500	343156639	1932	1932	1932	1932	0
335	20231213	145400	343156639	1932	1932	1932	1932	2
336	20231213	145300	343152775	1922	1923	1923	1922	50
337	20231213	145200	343056646	1923	1923	1923	1923	20
338	20231213	145100	343018186	1923	1923	1923	1923	0
339	20231213	145000	343018186	1923	1923	1923	1923	0
340	20231213	144900	343018186	1923	1923	1923	1923	129
341	20231213	144800	342770119	1923	1923	1923	1923	20
342	20231213	144700	342731659	1923	1923	1923	1923	0
343	20231213	144600	342731659	1923	1923	1923	1923	50
344	20231213	144500	342635509	1923	1923	1923	1923	5442
345	20231213	144400	332170543	1924	1925	1925	1923	1240
346	20231213	144300	329783807	1926	1928	1928	1926	4817
347	20231213	144200	320497044	1930	1929	1930	1929	202
348	20231213	144100	320107189	1928	1928	1928	1928	1377
349	20231213	144000	317452333	1933	1933	1933	1933	0
350	20231213	143900	317452333	1933	1933	1933	1933	2
351	20231213	143800	317448467	1933	1933	1933	1933	52
352	20231213	143700	317347951	1933	1933	1933	1933	0
353	20231213	143600	317347951	1933	1933	1933	1933	0
354	20231213	143500	317347951	1933	1932	1933	1932	501
355	20231213	143400	316380018	1932	1932	1932	1932	0
356	20231213	143300	316380018	1932	1929	1932	1929	1169
357	20231213	143200	314123817	1933	1933	1933	1933	0
358	20231213	143100	314123817	1933	1933	1933	1933	1
359	20231213	143000	314121884	1930	1930	1930	1930	0
360	20231213	142900	314121884	1930	1930	1930	1930	500
361	20231213	142800	313156884	1929	1929	1929	1929	0
362	20231213	142700	313156884	1929	1929	1929	1929	600
363	20231213	142600	311999484	1933	1933	1933	1933	1
364	20231213	142500	311997551	1929	1930	1930	1929	908
365	20231213	142400	310245211	1933	1933	1933	1933	0
366	20231213	142300	310245211	1933	1933	1933	1933	200
367	20231213	142200	309858611	1932	1930	1932	1930	880
368	20231213	142100	308159861	1934	1931	1934	1931	753
369	20231213	142000	306705218	1934	1934	1934	1934	100
370	20231213	141900	306511818	1938	1938	1938	1938	1
371	20231213	141800	306509880	1931	1931	1931	1931	0
372	20231213	141700	306509880	1931	1931	1931	1931	0
373	20231213	141600	306509880	1931	1931	1931	1931	0
374	20231213	141500	306509880	1931	1931	1931	1931	0
375	20231213	141400	306509880	1931	1932	1932	1931	100
376	20231213	141300	306316700	1939	1939	1939	1939	0
377	20231213	141200	306316700	1939	1939	1939	1939	67
378	20231213	141100	306186787	1939	1939	1939	1939	0
379	20231213	141000	306186787	1939	1939	1939	1939	511
380	20231213	140900	305195958	1939	1932	1939	1932	600
381	20231213	140800	304033791	1932	1932	1932	1932	0
382	20231213	140700	304033791	1932	1932	1932	1932	21
383	20231213	140600	303993219	1937	1937	1937	1937	50
384	20231213	140500	303896369	1939	1939	1939	1939	0
385	20231213	140400	303896369	1939	1939	1939	1939	0
386	20231213	140300	303896369	1939	1939	1939	1939	0
387	20231213	140200	303896369	1939	1939	1939	1939	56
388	20231213	140100	303787785	1940	1940	1940	1940	0
389	20231213	140000	303787785	1940	1940	1940	1940	0
390	20231213	135900	303787785	1940	1937	1940	1937	10
391	20231213	135800	303768409	1937	1937	1937	1937	32
392	20231213	135700	303706425	1936	1936	1936	1936	21
393	20231213	135600	303665769	1936	1936	1936	1936	0
394	20231213	135500	303665769	1936	1936	1936	1936	4
395	20231213	135400	303658025	1936	1936	1936	1936	2
396	20231213	135300	303654153	1936	1935	1936	1935	2
397	20231213	135200	303650282	1928	1928	1928	1928	0
398	20231213	135100	303650282	1928	1928	1928	1928	0
399	20231213	135000	303650282	1928	1929	1929	1928	252
400	20231213	134900	303164274	1929	1940	1940	1929	3059
401	20231213	134800	297262079	1940	1940	1940	1940	0
402	20231213	134700	297262079	1940	1940	1940	1940	1
403	20231213	134600	297260139	1943	1943	1943	1943	0
404	20231213	134500	297260139	1943	1943	1943	1943	0
405	20231213	134400	297260139	1943	1943	1943	1943	0
406	20231213	134300	297260139	1943	1943	1943	1943	0
407	20231213	134200	297260139	1943	1943	1943	1943	1
408	20231213	134100	297258196	1932	1932	1932	1932	0
409	20231213	134000	297258196	1932	1930	1932	1930	8165
410	20231213	133900	281483426	1929	1929	1929	1929	0
411	20231213	133800	281483426	1929	1929	1929	1929	0
412	20231213	133700	281483426	1929	1929	1932	1929	140
413	20231213	133600	281213363	1930	1930	1930	1930	10
414	20231213	133500	281194063	1931	1931	1931	1931	6
415	20231213	133400	281182477	1932	1932	1932	1932	0
416	20231213	133300	281182477	1932	1932	1932	1932	3
417	20231213	133200	281176681	1932	1932	1932	1932	5
418	20231213	133100	281167021	1932	1932	1932	1932	0
419	20231213	133000	281167021	1932	1932	1932	1932	30
420	20231213	132900	281109061	1932	1932	1932	1932	0
421	20231213	132800	281109061	1932	1932	1932	1932	0
422	20231213	132700	281109061	1932	1932	1932	1932	15
423	20231213	132600	281080081	1932	1932	1932	1932	350
424	20231213	132500	280403881	1932	1932	1932	1932	0
425	20231213	132400	280403881	1932	1932	1932	1932	5529
426	20231213	132300	269721853	1932	1932	1932	1932	0
427	20231213	132200	269721853	1932	1932	1932	1932	0
428	20231213	132100	269721853	1932	1932	1932	1932	0
429	20231213	132000	269721853	1932	1932	1932	1932	2
430	20231213	131900	269717989	1932	1932	1932	1932	3
431	20231213	131800	269712193	1928	1929	1929	1928	2794
432	20231213	131700	264324073	1930	1930	1930	1930	672
433	20231213	131600	263027113	1932	1934	1935	1932	1000
434	20231213	131500	261093621	1934	1934	1934	1934	6
435	20231213	131400	261082017	1934	1934	1934	1934	500
436	20231213	131300	260115017	1934	1934	1934	1934	0
437	20231213	131200	260115017	1934	1934	1934	1934	0
438	20231213	131100	260115017	1934	1932	1934	1930	1501
439	20231213	131000	257217287	1932	1932	1932	1932	79
440	20231213	130900	257064659	1932	1932	1932	1932	57
441	20231213	130800	256954535	1932	1933	1933	1932	1217
442	20231213	130700	254602971	1934	1934	1934	1934	1
443	20231213	130600	254601037	1935	1937	1937	1933	5005
444	20231213	130500	244915014	1937	1937	1937	1937	0
445	20231213	130400	244915014	1937	1938	1938	1937	1772
446	20231213	130300	241481937	1938	1938	1938	1938	0
447	20231213	130200	241481937	1938	1938	1938	1938	0
448	20231213	130100	241481937	1938	1938	1938	1938	0
449	20231213	130000	241481937	1938	1938	1938	1938	0
450	20231213	125900	241481937	1938	1938	1938	1938	0
451	20231213	125800	241481937	1938	1938	1938	1938	50
452	20231213	125700	241385037	1938	1938	1938	1938	0
453	20231213	125600	241385037	1938	1938	1938	1938	0
454	20231213	125500	241385037	1938	1938	1938	1938	37
455	20231213	125400	241313331	1943	1943	1943	1943	1
456	20231213	125300	241311388	1937	1937	1937	1937	0
457	20231213	125200	241311388	1937	1937	1937	1937	0
458	20231213	125100	241311388	1937	1937	1937	1937	400
459	20231213	125000	240536588	1937	1937	1937	1937	2
460	20231213	124900	240532714	1943	1943	1943	1943	0
461	20231213	124800	240532714	1943	1943	1943	1943	0
462	20231213	124700	240532714	1943	1943	1943	1943	0
463	20231213	124600	240532714	1943	1943	1943	1943	0
464	20231213	124500	240532714	1943	1943	1943	1943	1
465	20231213	124400	240530771	1936	1936	1936	1936	0
466	20231213	124300	240530771	1936	1939	1939	1936	182
467	20231213	124200	240178319	1940	1940	1940	1940	243
468	20231213	124100	239706899	1940	1938	1940	1938	2531
469	20231213	124000	234796783	1938	1940	1940	1938	778
470	20231213	123900	233287469	1938	1937	1938	1937	2827
471	20231213	123800	227808905	1938	1938	1938	1938	0
472	20231213	123700	227808905	1938	1938	1938	1938	0
473	20231213	123600	227808905	1938	1940	1940	1938	1973
474	20231213	123500	223983044	1941	1942	1942	1941	1307
475	20231213	123400	221446088	1943	1943	1943	1943	0
476	20231213	123300	221446088	1943	1944	1944	1943	2
477	20231213	123200	221442201	1945	1945	1945	1945	2
478	20231213	123100	221438311	1942	1942	1942	1942	20
479	20231213	123000	221399471	1942	1944	1944	1942	775
480	20231213	122900	219893491	1944	1944	1944	1944	200
481	20231213	122800	219504691	1944	1946	1946	1944	1007
482	20231213	122700	217545970	1950	1950	1950	1950	0
483	20231213	122600	217545970	1950	1950	1950	1950	0
484	20231213	122500	217545970	1950	1950	1950	1950	0
485	20231213	122400	217545970	1950	1950	1950	1950	0
486	20231213	122300	217545970	1950	1950	1950	1950	0
487	20231213	122200	217545970	1950	1950	1950	1950	0
488	20231213	122100	217545970	1950	1950	1950	1950	0
489	20231213	122000	217545970	1950	1950	1950	1950	2
490	20231213	121900	217542070	1950	1950	1950	1950	0
491	20231213	121800	217542070	1950	1950	1950	1950	0
492	20231213	121700	217542070	1950	1950	1950	1950	0
493	20231213	121600	217542070	1950	1950	1950	1950	0
494	20231213	121500	217542070	1950	1950	1950	1950	0
495	20231213	121400	217542070	1950	1950	1950	1950	0
496	20231213	121300	217542070	1950	1950	1950	1950	0
497	20231213	121200	217542070	1950	1950	1950	1950	0
498	20231213	121100	217542070	1950	1950	1950	1950	0
499	20231213	121000	217542070	1950	1950	1950	1950	3
500	20231213	120900	217536220	1950	1950	1950	1950	1
501	20231213	120800	217534270	1950	1950	1950	1950	0
502	20231213	120700	217534270	1950	1950	1950	1950	0
503	20231213	120600	217534270	1950	1950	1950	1950	0
504	20231213	120500	217534270	1950	1950	1950	1950	0
505	20231213	120400	217534270	1950	1950	1950	1950	0
506	20231213	120300	217534270	1950	1950	1950	1950	1
507	20231213	120200	217532320	1941	1941	1941	1941	0
508	20231213	120100	217532320	1941	1941	1941	1941	0
509	20231213	120000	217532320	1941	1941	1941	1941	0
510	20231213	115900	217532320	1941	1945	1945	1941	200
511	20231213	115800	217144110	1941	1945	1945	1941	1325
512	20231213	115700	214570004	1945	1945	1945	1945	0
513	20231213	115600	214570004	1945	1945	1945	1945	0
514	20231213	115500	214570004	1945	1945	1945	1945	0
515	20231213	115400	214570004	1945	1945	1945	1945	0
516	20231213	115300	214570004	1945	1945	1945	1945	0
517	20231213	115200	214570004	1945	1945	1945	1945	0
518	20231213	115100	214570004	1945	1945	1945	1945	0
519	20231213	115000	214570004	1945	1950	1950	1945	12
520	20231213	114900	214546644	1950	1950	1950	1950	0
521	20231213	114800	214546644	1950	1950	1950	1950	0
522	20231213	114700	214546644	1950	1950	1950	1950	6
523	20231213	114600	214534944	1954	1954	1954	1954	0
524	20231213	114500	214534944	1954	1954	1954	1954	0
525	20231213	114400	214534944	1954	1954	1954	1954	0
526	20231213	114300	214534944	1954	1954	1954	1954	0
527	20231213	114200	214534944	1954	1954	1954	1954	0
528	20231213	114100	214534944	1954	1954	1954	1954	190
529	20231213	114000	214163684	1954	1954	1954	1954	10
530	20231213	113900	214144144	1954	1954	1954	1954	0
531	20231213	113800	214144144	1954	1954	1954	1954	0
532	20231213	113700	214144144	1954	1954	1954	1954	0
533	20231213	113600	214144144	1954	1954	1954	1954	0
534	20231213	113500	214144144	1954	1954	1954	1954	0
535	20231213	113400	214144144	1954	1954	1954	1954	15
536	20231213	113300	214114834	1954	1954	1954	1954	16
537	20231213	113200	214083570	1955	1955	1955	1955	0
538	20231213	113100	214083570	1955	1955	1955	1955	28
539	20231213	113000	214028830	1954	1954	1954	1954	511
540	20231213	112900	213030336	1953	1950	1953	1950	461
541	20231213	112800	212130195	1952	1952	1952	1952	0
542	20231213	112700	212130195	1952	1952	1952	1952	916
543	20231213	112600	210342163	1941	1941	1941	1941	0
544	20231213	112500	210342163	1941	1941	1941	1941	0
545	20231213	112400	210342163	1941	1941	1941	1941	0
546	20231213	112300	210342163	1941	1941	1941	1941	0
547	20231213	112200	210342163	1941	1952	1952	1941	81
548	20231213	112100	210184931	1950	1950	1950	1950	641
549	20231213	112000	208934981	1950	1950	1950	1950	0
550	20231213	111900	208934981	1950	1950	1950	1950	0
551	20231213	111800	208934981	1950	1940	1950	1940	502
552	20231213	111700	207961081	1940	1946	1946	1938	10514
553	20231213	111600	187548408	1953	1951	1953	1946	6001
554	20231213	111500	175859276	1953	1953	1953	1953	0
555	20231213	111400	175859276	1953	1953	1953	1953	11
556	20231213	111300	175837793	1953	1953	1953	1953	1054
557	20231213	111200	173779331	1952	1953	1953	1952	31
558	20231213	111100	173718818	1952	1952	1952	1952	0
559	20231213	111000	173718818	1952	1952	1952	1952	7
560	20231213	110900	173705154	1952	1952	1952	1952	1
561	20231213	110800	173703202	1952	1952	1952	1952	200
562	20231213	110700	173312802	1952	1952	1952	1952	1
563	20231213	110600	173310850	1952	1952	1952	1952	200
564	20231213	110500	172920450	1952	1952	1952	1950	401
565	20231213	110400	172137700	1952	1952	1952	1952	0
566	20231213	110300	172137700	1952	1952	1952	1952	0
567	20231213	110200	172137700	1952	1952	1952	1952	0
568	20231213	110100	172137700	1952	1952	1952	1952	1
569	20231213	110000	172135748	1952	1952	1952	1952	0
570	20231213	105900	172135748	1952	1952	1952	1952	13
571	20231213	105800	172110372	1952	1952	1952	1952	10
572	20231213	105700	172090852	1952	1952	1952	1952	0
573	20231213	105600	172090852	1952	1952	1952	1952	3
574	20231213	105500	172084996	1952	1952	1952	1952	0
575	20231213	105400	172084996	1952	1952	1952	1952	5
576	20231213	105300	172075236	1952	1951	1952	1951	16
577	20231213	105200	172044013	1951	1951	1951	1951	35
578	20231213	105100	171975728	1947	1947	1947	1947	300
579	20231213	105000	171391628	1947	1947	1947	1947	85
580	20231213	104900	171226133	1947	1947	1947	1947	0
581	20231213	104800	171226133	1947	1948	1948	1947	182
582	20231213	104700	170871754	1947	1947	1947	1947	0
583	20231213	104600	170871754	1947	1947	1947	1947	0
584	20231213	104500	170871754	1947	1947	1947	1947	0
585	20231213	104400	170871754	1947	1949	1949	1947	223
586	20231213	104300	170437501	1950	1951	1951	1950	203
587	20231213	104200	170041649	1951	1952	1952	1951	2
588	20231213	104100	170037746	1952	1952	1952	1952	1
589	20231213	104000	170035794	1945	1945	1945	1945	0
590	20231213	103900	170035794	1945	1946	1946	1945	767
591	20231213	103800	168543263	1947	1951	1951	1947	1594
592	20231213	103700	165439741	1953	1953	1953	1953	5
593	20231213	103600	165429976	1953	1953	1953	1953	0
594	20231213	103500	165429976	1953	1953	1953	1953	0
595	20231213	103400	165429976	1953	1953	1953	1953	0
596	20231213	103300	165429976	1953	1953	1953	1953	0
597	20231213	103200	165429976	1953	1952	1953	1952	140
598	20231213	103100	165156654	1952	1952	1952	1952	0
599	20231213	103000	165156654	1952	1952	1952	1952	2
600	20231213	102900	165152750	1947	1947	1947	1947	0
601	20231213	102800	165152750	1947	1947	1947	1947	0
602	20231213	102700	165152750	1947	1947	1947	1947	0
603	20231213	102600	165152750	1947	1947	1947	1947	6
604	20231213	102500	165141068	1946	1950	1950	1946	7284
605	20231213	102400	150944658	1950	1952	1956	1950	2152
606	20231213	102300	146746022	1952	1956	1956	1952	4
607	20231213	102200	146738210	1951	1951	1951	1951	0
608	20231213	102100	146738210	1951	1951	1951	1951	11
609	20231213	102000	146716749	1952	1952	1952	1952	514
610	20231213	101900	145713421	1957	1957	1957	1957	0
611	20231213	101800	145713421	1957	1957	1957	1957	0
612	20231213	101700	145713421	1957	1957	1957	1957	0
613	20231213	101600	145713421	1957	1957	1957	1957	0
614	20231213	101500	145713421	1957	1954	1957	1952	2301
615	20231213	101400	141220792	1954	1954	1954	1954	1530
616	20231213	101300	138231172	1954	1954	1954	1954	0
617	20231213	101200	138231172	1954	1954	1954	1954	18
618	20231213	101100	138196000	1958	1954	1958	1954	41
619	20231213	101000	138115882	1957	1953	1957	1953	718
620	20231213	100900	136711156	1954	1954	1954	1954	165
621	20231213	100800	136388746	1953	1953	1953	1953	0
622	20231213	100700	136388746	1953	1953	1953	1953	0
623	20231213	100600	136388746	1953	1953	1953	1953	330
624	20231213	100500	135744256	1953	1953	1953	1953	297
625	20231213	100400	135164215	1958	1958	1958	1958	0
626	20231213	100300	135164215	1958	1958	1958	1958	930
627	20231213	100200	133343275	1958	1959	1959	1958	33
628	20231213	100100	133278649	1960	1961	1961	1960	24
629	20231213	100000	133231595	1961	1958	1961	1958	1252
630	20231213	095900	130778114	1958	1958	1958	1958	0
631	20231213	095800	130778114	1958	1958	1958	1958	0
632	20231213	095700	130778114	1958	1958	1958	1958	1
633	20231213	095600	130776156	1952	1952	1952	1952	0
634	20231213	095500	130776156	1952	1952	1952	1952	0
635	20231213	095400	130776156	1952	1952	1952	1952	0
636	20231213	095300	130776156	1952	1955	1955	1952	182
637	20231213	095200	130420872	1953	1953	1953	1953	0
638	20231213	095100	130420872	1953	1953	1953	1953	0
639	20231213	095000	130420872	1953	1953	1953	1953	0
640	20231213	094900	130420872	1953	1953	1953	1953	0
641	20231213	094800	130420872	1953	1953	1953	1953	0
642	20231213	094700	130420872	1953	1958	1958	1953	2
643	20231213	094600	130416961	1951	1951	1951	1951	1
644	20231213	094500	130415010	1951	1951	1951	1951	30
645	20231213	094400	130356480	1950	1950	1950	1950	0
646	20231213	094300	130356480	1950	1951	1951	1950	1099
647	20231213	094200	128212430	1950	1951	1951	1950	367
648	20231213	094100	127496770	1950	1957	1957	1950	7470
649	20231213	094000	112910661	1957	1957	1957	1957	0
650	20231213	093900	112910661	1957	1958	1958	1957	1972
651	20231213	093800	109049515	1969	1963	1969	1958	2805
652	20231213	093700	103555379	1959	1959	1959	1959	100
653	20231213	093600	103359479	1969	1969	1969	1969	0
654	20231213	093500	103359479	1969	1969	1969	1959	5012
655	20231213	093400	93532499	1969	1969	1969	1969	0
656	20231213	093300	93532499	1969	1969	1969	1969	1
657	20231213	093200	93530530	1969	1969	1969	1969	1
658	20231213	093100	93528561	1963	1963	1963	1963	0
659	20231213	093000	93528561	1963	1963	1963	1963	28
660	20231213	092900	93473597	1963	1963	1963	1963	1
661	20231213	092800	93471634	1961	1970	1970	1961	2
662	20231213	092700	93467703	1961	1961	1961	1961	0
663	20231213	092600	93467703	1961	1961	1961	1961	713
664	20231213	092500	92069510	1960	1961	1961	1960	5000
665	20231213	092400	82267584	1961	1965	1965	1961	5000
666	20231213	092300	72454340	1963	1963	1963	1963	0
667	20231213	092200	72454340	1963	1963	1963	1963	0
668	20231213	092100	72454340	1963	1963	1963	1963	50
669	20231213	092000	72356190	1961	1961	1961	1961	310
670	20231213	091900	71748280	1960	1960	1960	1960	0
671	20231213	091800	71748280	1960	1970	1970	1960	300
672	20231213	091700	71160234	1979	1969	1979	1969	2682
673	20231213	091600	65879366	1969	1960	1969	1960	253
674	20231213	091500	65383189	1960	1968	1968	1960	2586
675	20231213	091400	60312947	1969	1960	1969	1960	16
676	20231213	091300	60281470	1961	1967	1967	1961	1697
677	20231213	091200	56952763	1962	1962	1962	1962	0
678	20231213	091100	56952763	1962	1962	1962	1962	0
679	20231213	091000	56952763	1962	1962	1962	1962	7
680	20231213	090900	56939029	1962	1965	1965	1961	19693
681	20231213	090800	18300903	1965	1968	1968	1965	2598
682	20231213	090700	13191444	1969	1969	1969	1969	134
683	20231213	090600	12927598	1980	1980	1980	1980	595
684	20231213	090500	11749498	1980	1980	1980	1980	0
685	20231213	090400	11749498	1980	1980	1980	1980	1021
686	20231213	090300	9727918	1971	1974	1981	1960	1487
687	20231213	090200	6799797	1975	1986	1987	1975	1134
688	20231213	090100	4559964	1994	1994	1994	1994	0
689	20231213	090000	4559964	1994	1986	1994	1977	2298