KissMeData/046390/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	192600	160206690	1932	1932	1932	1932	2325
3	20231214	192500	160206690	1932	1932	1932	1932	0
4	20231214	192400	160206690	1932	1932	1932	1932	0
5	20231214	192300	160206690	1932	1932	1932	1932	0
6	20231214	192200	160206690	1932	1932	1932	1932	0
7	20231214	192100	160206690	1932	1932	1932	1932	0
8	20231214	192000	160206690	1932	1932	1932	1932	0
9	20231214	191900	160206690	1932	1932	1932	1932	0
10	20231214	191800	160206690	1932	1932	1932	1932	0
11	20231214	191700	160206690	1932	1932	1932	1932	0
12	20231214	191600	160206690	1932	1932	1932	1932	0
13	20231214	191500	160206690	1932	1932	1932	1932	0
14	20231214	191400	160206690	1932	1932	1932	1932	0
15	20231214	191300	160206690	1932	1932	1932	1932	0
16	20231214	191200	160206690	1932	1932	1932	1932	0
17	20231214	191100	160206690	1932	1932	1932	1932	0
18	20231214	191000	160206690	1932	1932	1932	1932	0
19	20231214	190900	160206690	1932	1932	1932	1932	0
20	20231214	190800	160206690	1932	1932	1932	1932	0
21	20231214	190700	160206690	1932	1932	1932	1932	0
22	20231214	190600	160206690	1932	1932	1932	1932	0
23	20231214	190500	160206690	1932	1932	1932	1932	0
24	20231214	190400	160206690	1932	1932	1932	1932	0
25	20231214	190300	160206690	1932	1932	1932	1932	0
26	20231214	190200	160206690	1932	1932	1932	1932	0
27	20231214	190100	160206690	1932	1932	1932	1932	0
28	20231214	190000	160206690	1932	1932	1932	1932	0
29	20231214	185900	160206690	1932	1932	1932	1932	0
30	20231214	185800	160206690	1932	1932	1932	1932	0
31	20231214	185700	160206690	1932	1932	1932	1932	0
32	20231214	185600	160206690	1932	1932	1932	1932	2325
33	20231214	185500	160206690	1932	1932	1932	1932	0
34	20231214	185400	160206690	1932	1932	1932	1932	0
35	20231214	185300	160206690	1932	1932	1932	1932	0
36	20231214	185200	160206690	1932	1932	1932	1932	0
37	20231214	185100	160206690	1932	1932	1932	1932	0
38	20231214	185000	160206690	1932	1932	1932	1932	0
39	20231214	184900	160206690	1932	1932	1932	1932	0
40	20231214	184800	160206690	1932	1932	1932	1932	0
41	20231214	184700	160206690	1932	1932	1932	1932	0
42	20231214	184600	160206690	1932	1932	1932	1932	0
43	20231214	184500	160206690	1932	1932	1932	1932	0
44	20231214	184400	160206690	1932	1932	1932	1932	0
45	20231214	184300	160206690	1932	1932	1932	1932	0
46	20231214	184200	160206690	1932	1932	1932	1932	0
47	20231214	184100	160206690	1932	1932	1932	1932	0
48	20231214	184000	160206690	1932	1932	1932	1932	0
49	20231214	183900	160206690	1932	1932	1932	1932	0
50	20231214	183800	160206690	1932	1932	1932	1932	0
51	20231214	183700	160206690	1932	1932	1932	1932	0
52	20231214	183600	160206690	1932	1932	1932	1932	0
53	20231214	183500	160206690	1932	1932	1932	1932	0
54	20231214	183400	160206690	1932	1932	1932	1932	0
55	20231214	183300	160206690	1932	1932	1932	1932	0
56	20231214	183200	160206690	1932	1932	1932	1932	0
57	20231214	183100	160206690	1932	1932	1932	1932	0
58	20231214	183000	160206690	1932	1932	1932	1932	0
59	20231214	182900	160206690	1932	1932	1932	1932	0
60	20231214	182800	160206690	1932	1932	1932	1932	0
61	20231214	182700	160206690	1932	1932	1932	1932	0
62	20231214	182600	160206690	1932	1932	1932	1932	2325
63	20231214	182500	160206690	1932	1932	1932	1932	0
64	20231214	182400	160206690	1932	1932	1932	1932	0
65	20231214	182300	160206690	1932	1932	1932	1932	0
66	20231214	182200	160206690	1932	1932	1932	1932	0
67	20231214	182100	160206690	1932	1932	1932	1932	0
68	20231214	182000	160206690	1932	1932	1932	1932	0
69	20231214	181900	160206690	1932	1932	1932	1932	0
70	20231214	181800	160206690	1932	1932	1932	1932	0
71	20231214	181700	160206690	1932	1932	1932	1932	0
72	20231214	181600	160206690	1932	1932	1932	1932	0
73	20231214	181500	160206690	1932	1932	1932	1932	0
74	20231214	181400	160206690	1932	1932	1932	1932	0
75	20231214	181300	160206690	1932	1932	1932	1932	0
76	20231214	181200	160206690	1932	1932	1932	1932	0
77	20231214	181100	160206690	1932	1932	1932	1932	0
78	20231214	181000	160206690	1932	1932	1932	1932	0
79	20231214	180900	160206690	1932	1932	1932	1932	0
80	20231214	180800	160206690	1932	1932	1932	1932	0
81	20231214	180700	160206690	1932	1932	1932	1932	0
82	20231214	180600	160206690	1932	1932	1932	1932	0
83	20231214	180500	160206690	1932	1932	1932	1932	0
84	20231214	180400	160206690	1932	1932	1932	1932	0
85	20231214	180300	160206690	1932	1932	1932	1932	0
86	20231214	180200	160206690	1932	1932	1932	1932	0
87	20231214	180100	160206690	1932	1932	1932	1932	0
88	20231214	180000	160206690	1932	1932	1932	1932	0
89	20231214	175900	160206690	1932	1932	1932	1932	0
90	20231214	175800	160206690	1932	1932	1932	1932	0
91	20231214	175700	160206690	1932	1932	1932	1932	0
92	20231214	175600	160206690	1932	1932	1932	1932	2325
93	20231214	175500	160206690	1932	1932	1932	1932	0
94	20231214	175400	160206690	1932	1932	1932	1932	0
95	20231214	175300	160206690	1932	1932	1932	1932	0
96	20231214	175200	160206690	1932	1932	1932	1932	0
97	20231214	175100	160206690	1932	1932	1932	1932	0
98	20231214	175000	160206690	1932	1932	1932	1932	0
99	20231214	174900	160206690	1932	1932	1932	1932	0
100	20231214	174800	160206690	1932	1932	1932	1932	0
101	20231214	174700	160206690	1932	1932	1932	1932	0
102	20231214	174600	160206690	1932	1932	1932	1932	0
103	20231214	174500	160206690	1932	1932	1932	1932	0
104	20231214	174400	160206690	1932	1932	1932	1932	0
105	20231214	174300	160206690	1932	1932	1932	1932	0
106	20231214	174200	160206690	1932	1932	1932	1932	0
107	20231214	174100	160206690	1932	1932	1932	1932	0
108	20231214	174000	160206690	1932	1932	1932	1932	0
109	20231214	173900	160206690	1932	1932	1932	1932	0
110	20231214	173800	160206690	1932	1932	1932	1932	0
111	20231214	173700	160206690	1932	1932	1932	1932	0
112	20231214	173600	160206690	1932	1932	1932	1932	0
113	20231214	173500	160206690	1932	1932	1932	1932	0
114	20231214	173400	160206690	1932	1932	1932	1932	0
115	20231214	173300	160206690	1932	1932	1932	1932	0
116	20231214	173200	160206690	1932	1932	1932	1932	0
117	20231214	173100	160206690	1932	1932	1932	1932	0
118	20231214	173000	160206690	1932	1932	1932	1932	0
119	20231214	172900	160206690	1932	1932	1932	1932	0
120	20231214	172800	160206690	1932	1932	1932	1932	0
121	20231214	172700	160206690	1932	1932	1932	1932	0
122	20231214	172600	160206690	1932	1932	1932	1932	2325
123	20231214	172500	160206690	1932	1932	1932	1932	0
124	20231214	172400	160206690	1932	1932	1932	1932	0
125	20231214	172300	160206690	1932	1932	1932	1932	0
126	20231214	172200	160206690	1932	1932	1932	1932	0
127	20231214	172100	160206690	1932	1932	1932	1932	0
128	20231214	172000	160206690	1932	1932	1932	1932	0
129	20231214	171900	160206690	1932	1932	1932	1932	0
130	20231214	171800	160206690	1932	1932	1932	1932	0
131	20231214	171700	160206690	1932	1932	1932	1932	0
132	20231214	171600	160206690	1932	1932	1932	1932	0
133	20231214	171500	160206690	1932	1932	1932	1932	0
134	20231214	171400	160206690	1932	1932	1932	1932	0
135	20231214	171300	160206690	1932	1932	1932	1932	0
136	20231214	171200	160206690	1932	1932	1932	1932	0
137	20231214	171100	160206690	1932	1932	1932	1932	0
138	20231214	171000	160206690	1932	1932	1932	1932	0
139	20231214	170900	160206690	1932	1932	1932	1932	0
140	20231214	170800	160206690	1932	1932	1932	1932	0
141	20231214	170700	160206690	1932	1932	1932	1932	0
142	20231214	170600	160206690	1932	1932	1932	1932	0
143	20231214	170500	160206690	1932	1932	1932	1932	0
144	20231214	170400	160206690	1932	1932	1932	1932	0
145	20231214	170300	160206690	1932	1932	1932	1932	0
146	20231214	170200	160206690	1932	1932	1932	1932	0
147	20231214	170100	160206690	1932	1932	1932	1932	0
148	20231214	170000	160206690	1932	1932	1932	1932	0
149	20231214	165900	160206690	1932	1932	1932	1932	0
150	20231214	165800	160206690	1932	1932	1932	1932	0
151	20231214	165700	160206690	1932	1932	1932	1932	0
152	20231214	165600	160206690	1932	1932	1932	1932	2325
153	20231214	165500	160206690	1932	1932	1932	1932	0
154	20231214	165400	160206690	1932	1932	1932	1932	0
155	20231214	165300	160206690	1932	1932	1932	1932	0
156	20231214	165200	160206690	1932	1932	1932	1932	0
157	20231214	165100	160206690	1932	1932	1932	1932	0
158	20231214	165000	160206690	1932	1932	1932	1932	0
159	20231214	164900	160206690	1932	1932	1932	1932	0
160	20231214	164800	160206690	1932	1932	1932	1932	0
161	20231214	164700	160206690	1932	1932	1932	1932	0
162	20231214	164600	160206690	1932	1932	1932	1932	0
163	20231214	164500	160206690	1932	1932	1932	1932	0
164	20231214	164400	160206690	1932	1932	1932	1932	0
165	20231214	164300	160206690	1932	1932	1932	1932	0
166	20231214	164200	160206690	1932	1932	1932	1932	0
167	20231214	164100	160206690	1932	1932	1932	1932	0
168	20231214	164000	160206690	1932	1932	1932	1932	0
169	20231214	163900	160206690	1932	1932	1932	1932	0
170	20231214	163800	160206690	1932	1932	1932	1932	0
171	20231214	163700	160206690	1932	1932	1932	1932	0
172	20231214	163600	160206690	1932	1932	1932	1932	0
173	20231214	163500	160206690	1932	1932	1932	1932	0
174	20231214	163400	160206690	1932	1932	1932	1932	0
175	20231214	163300	160206690	1932	1932	1932	1932	0
176	20231214	163200	160206690	1932	1932	1932	1932	0
177	20231214	163100	160206690	1932	1932	1932	1932	0
178	20231214	163000	160206690	1932	1932	1932	1932	0
179	20231214	162900	160206690	1932	1932	1932	1932	0
180	20231214	162800	160206690	1932	1932	1932	1932	0
181	20231214	162700	160206690	1932	1932	1932	1932	0
182	20231214	162600	160206690	1932	1932	1932	1932	2325
183	20231214	162500	160206690	1932	1932	1932	1932	0
184	20231214	162400	160206690	1932	1932	1932	1932	0
185	20231214	162300	160206690	1932	1932	1932	1932	0
186	20231214	162200	160206690	1932	1932	1932	1932	0
187	20231214	162100	160206690	1932	1932	1932	1932	0
188	20231214	162000	160206690	1932	1932	1932	1932	0
189	20231214	161900	160206690	1932	1932	1932	1932	0
190	20231214	161800	160206690	1932	1932	1932	1932	0
191	20231214	161700	160206690	1932	1932	1932	1932	0
192	20231214	161600	160206690	1932	1932	1932	1932	0
193	20231214	161500	160206690	1932	1932	1932	1932	0
194	20231214	161400	160206690	1932	1932	1932	1932	0
195	20231214	161300	160206690	1932	1932	1932	1932	0
196	20231214	161200	160206690	1932	1932	1932	1932	0
197	20231214	161100	160206690	1932	1932	1932	1932	0
198	20231214	161000	160206690	1932	1932	1932	1932	0
199	20231214	160900	160206690	1932	1932	1932	1932	0
200	20231214	160800	160206690	1932	1932	1932	1932	0
201	20231214	160700	160206690	1932	1932	1932	1932	0
202	20231214	160600	160206690	1932	1932	1932	1932	0
203	20231214	160500	160206690	1932	1932	1932	1932	0
204	20231214	160400	160206690	1932	1932	1932	1932	0
205	20231214	160300	160206690	1932	1932	1932	1932	0
206	20231214	160200	160206690	1932	1932	1932	1932	0
207	20231214	160100	160206690	1932	1932	1932	1932	0
208	20231214	160000	160206690	1932	1932	1932	1932	0
209	20231214	155900	160206690	1932	1932	1932	1932	0
210	20231214	155800	160206690	1932	1932	1932	1932	0
211	20231214	155700	160206690	1932	1932	1932	1932	0
212	20231214	155600	160206690	1932	1932	1932	1932	2325
213	20231214	155500	160206690	1932	1932	1932	1932	0
214	20231214	155400	160206690	1932	1932	1932	1932	0
215	20231214	155300	160206690	1932	1932	1932	1932	0
216	20231214	155200	160206690	1932	1932	1932	1932	0
217	20231214	155100	160206690	1932	1932	1932	1932	0
218	20231214	155000	160206690	1932	1932	1932	1932	0
219	20231214	154900	160206690	1932	1932	1932	1932	0
220	20231214	154800	160206690	1932	1932	1932	1932	0
221	20231214	154700	160206690	1932	1932	1932	1932	0
222	20231214	154600	160206690	1932	1932	1932	1932	0
223	20231214	154500	160206690	1932	1932	1932	1932	0
224	20231214	154400	160206690	1932	1932	1932	1932	0
225	20231214	154300	160206690	1932	1932	1932	1932	0
226	20231214	154200	160206690	1932	1932	1932	1932	0
227	20231214	154100	160206690	1932	1932	1932	1932	0
228	20231214	154000	160206690	1932	1932	1932	1932	0
229	20231214	153900	160206690	1932	1932	1932	1932	0
230	20231214	153800	160206690	1932	1932	1932	1932	0
231	20231214	153700	160206690	1932	1932	1932	1932	0
232	20231214	153600	160206690	1932	1932	1932	1932	0
233	20231214	153500	160206690	1932	1932	1932	1932	0
234	20231214	153400	160206690	1932	1932	1932	1932	0
235	20231214	153300	160206690	1932	1932	1932	1932	0
236	20231214	153200	160206690	1932	1932	1932	1932	0
237	20231214	153100	160206690	1932	1932	1932	1932	0
238	20231214	153000	160206690	1932	1932	1932	1932	2325
239	20231214	152900	155714790	1927	1927	1927	1927	0
240	20231214	152800	155714790	1927	1927	1927	1927	0
241	20231214	152700	155714790	1927	1927	1927	1927	0
242	20231214	152600	155714790	1927	1927	1927	1927	0
243	20231214	152500	155714790	1927	1927	1927	1927	0
244	20231214	152400	155714790	1927	1927	1927	1927	0
245	20231214	152300	155714790	1927	1927	1927	1927	0
246	20231214	152200	155714790	1927	1927	1927	1927	0
247	20231214	152100	155714790	1927	1927	1927	1927	0
248	20231214	152000	155714790	1927	1927	1927	1927	0
249	20231214	151900	155714790	1927	1927	1927	1927	1
250	20231214	151800	155712863	1927	1927	1927	1927	177
251	20231214	151700	155371784	1926	1926	1926	1926	0
252	20231214	151600	155371784	1926	1926	1926	1926	1366
253	20231214	151500	152740868	1926	1926	1926	1926	157
254	20231214	151400	152438486	1926	1926	1926	1926	1
255	20231214	151300	152436560	1926	1926	1926	1926	0
256	20231214	151200	152436560	1926	1926	1926	1926	0
257	20231214	151100	152436560	1926	1926	1926	1926	0
258	20231214	151000	152436560	1926	1926	1926	1926	0
259	20231214	150900	152436560	1926	1926	1926	1926	10
260	20231214	150800	152417300	1926	1926	1926	1926	3
261	20231214	150700	152411522	1926	1926	1926	1926	0
262	20231214	150600	152411522	1926	1925	1926	1925	166
263	20231214	150500	152091970	1925	1926	1926	1925	115
264	20231214	150400	151870495	1926	1926	1926	1926	0
265	20231214	150300	151870495	1926	1928	1928	1926	78
266	20231214	150200	151720241	1928	1928	1928	1928	22
267	20231214	150100	151677825	1928	1928	1928	1928	0
268	20231214	150000	151677825	1928	1932	1932	1928	252
269	20231214	145900	151191929	1932	1932	1932	1932	0
270	20231214	145800	151191929	1932	1928	1932	1928	1760
271	20231214	145700	147794641	1926	1926	1926	1926	0
272	20231214	145600	147794641	1926	1927	1927	1926	896
273	20231214	145500	146068846	1927	1927	1927	1927	21
274	20231214	145400	146028379	1928	1928	1928	1928	0
275	20231214	145300	146028379	1928	1928	1928	1928	0
276	20231214	145200	146028379	1928	1928	1928	1928	574
277	20231214	145100	144921707	1928	1933	1933	1928	502
278	20231214	145000	143953841	1928	1928	1928	1928	0
279	20231214	144900	143953841	1928	1928	1928	1928	0
280	20231214	144800	143953841	1928	1928	1928	1928	0
281	20231214	144700	143953841	1928	1928	1928	1928	62
282	20231214	144600	143834305	1928	1928	1928	1928	105
283	20231214	144500	143631865	1928	1928	1928	1928	176
284	20231214	144400	143292537	1929	1929	1929	1929	0
285	20231214	144300	143292537	1929	1929	1929	1929	0
286	20231214	144200	143292537	1929	1929	1929	1929	5
287	20231214	144100	143282892	1929	1929	1929	1929	1
288	20231214	144000	143280963	1929	1929	1929	1929	233
289	20231214	143900	142831506	1930	1930	1930	1930	0
290	20231214	143800	142831506	1930	1930	1930	1930	0
291	20231214	143700	142831506	1930	1930	1930	1930	41
292	20231214	143600	142752376	1933	1933	1933	1933	0
293	20231214	143500	142752376	1933	1933	1933	1933	0
294	20231214	143400	142752376	1933	1933	1933	1933	0
295	20231214	143300	142752376	1933	1933	1933	1933	0
296	20231214	143200	142752376	1933	1933	1933	1933	0
297	20231214	143100	142752376	1933	1933	1933	1933	0
298	20231214	143000	142752376	1933	1933	1933	1933	0
299	20231214	142900	142752376	1933	1933	1933	1933	21
300	20231214	142800	142711783	1931	1931	1931	1931	0
301	20231214	142700	142711783	1931	1931	1931	1931	12
302	20231214	142600	142688611	1932	1932	1932	1932	0
303	20231214	142500	142688611	1932	1932	1932	1932	0
304	20231214	142400	142688611	1932	1933	1933	1932	262
305	20231214	142300	142182237	1933	1933	1933	1933	48
306	20231214	142200	142089453	1934	1934	1934	1934	0
307	20231214	142100	142089453	1934	1938	1938	1934	5535
308	20231214	142000	131366765	1938	1938	1938	1938	0
309	20231214	141900	131366765	1938	1938	1938	1938	0
310	20231214	141800	131366765	1938	1938	1938	1938	0
311	20231214	141700	131366765	1938	1938	1938	1938	0
312	20231214	141600	131366765	1938	1938	1938	1938	0
313	20231214	141500	131366765	1938	1938	1938	1938	0
314	20231214	141400	131366765	1938	1938	1938	1938	160
315	20231214	141300	131056685	1939	1939	1939	1939	0
316	20231214	141200	131056685	1939	1939	1939	1939	2
317	20231214	141100	131052807	1939	1939	1939	1939	1810
318	20231214	141000	127543217	1939	1939	1939	1939	200
319	20231214	140900	127155417	1940	1940	1940	1940	0
320	20231214	140800	127155417	1940	1942	1942	1940	2832
321	20231214	140700	121657827	1944	1944	1944	1944	0
322	20231214	140600	121657827	1944	1944	1944	1944	0
323	20231214	140500	121657827	1944	1944	1944	1944	57
324	20231214	140400	121547019	1944	1944	1944	1944	100
325	20231214	140300	121352619	1944	1944	1944	1944	46
326	20231214	140200	121263195	1944	1944	1944	1944	0
327	20231214	140100	121263195	1944	1944	1944	1944	0
328	20231214	140000	121263195	1944	1944	1944	1944	1487
329	20231214	135900	118372467	1944	1944	1944	1944	0
330	20231214	135800	118372467	1944	1944	1944	1944	0
331	20231214	135700	118372467	1944	1943	1944	1943	1100
332	20231214	135600	116234079	1942	1942	1942	1942	0
333	20231214	135500	116234079	1942	1942	1942	1942	1
334	20231214	135400	116232137	1942	1942	1942	1942	0
335	20231214	135300	116232137	1942	1942	1942	1942	0
336	20231214	135200	116232137	1942	1942	1942	1942	10
337	20231214	135100	116212717	1941	1941	1941	1941	0
338	20231214	135000	116212717	1941	1941	1941	1941	0
339	20231214	134900	116212717	1941	1941	1941	1941	0
340	20231214	134800	116212717	1941	1941	1941	1941	0
341	20231214	134700	116212717	1941	1941	1941	1941	0
342	20231214	134600	116212717	1941	1941	1941	1941	0
343	20231214	134500	116212717	1941	1941	1941	1941	0
344	20231214	134400	116212717	1941	1941	1941	1941	300
345	20231214	134300	115630417	1942	1942	1942	1942	0
346	20231214	134200	115630417	1942	1942	1942	1942	0
347	20231214	134100	115630417	1942	1943	1943	1942	56
348	20231214	134000	115521615	1944	1944	1944	1944	100
349	20231214	133900	115327215	1944	1944	1944	1944	144
350	20231214	133800	115047279	1943	1943	1943	1943	0
351	20231214	133700	115047279	1943	1943	1943	1943	0
352	20231214	133600	115047279	1943	1943	1943	1943	0
353	20231214	133500	115047279	1943	1943	1943	1943	0
354	20231214	133400	115047279	1943	1943	1943	1943	0
355	20231214	133300	115047279	1943	1943	1943	1943	0
356	20231214	133200	115047279	1943	1943	1943	1943	0
357	20231214	133100	115047279	1943	1944	1944	1943	412
358	20231214	133000	114246760	1942	1942	1942	1942	0
359	20231214	132900	114246760	1942	1942	1942	1942	0
360	20231214	132800	114246760	1942	1942	1942	1942	10
361	20231214	132700	114227340	1941	1941	1941	1941	0
362	20231214	132600	114227340	1941	1941	1941	1941	0
363	20231214	132500	114227340	1941	1941	1941	1941	10
364	20231214	132400	114207930	1942	1942	1942	1942	1
365	20231214	132300	114205988	1943	1943	1943	1943	1
366	20231214	132200	114204045	1944	1946	1946	1944	2
367	20231214	132100	114200155	1950	1950	1950	1950	0
368	20231214	132000	114200155	1950	1950	1950	1950	40
369	20231214	131900	114122155	1950	1950	1950	1950	0
370	20231214	131800	114122155	1950	1950	1950	1950	0
371	20231214	131700	114122155	1950	1950	1950	1950	0
372	20231214	131600	114122155	1950	1950	1950	1950	0
373	20231214	131500	114122155	1950	1950	1950	1950	0
374	20231214	131400	114122155	1950	1950	1950	1950	0
375	20231214	131300	114122155	1950	1950	1950	1950	0
376	20231214	131200	114122155	1950	1950	1950	1950	1
377	20231214	131100	114120205	1951	1950	1951	1950	2
378	20231214	131000	114116304	1951	1952	1952	1951	2
379	20231214	130900	114112401	1953	1953	1953	1953	1
380	20231214	130800	114110448	1953	1942	1953	1942	1697
381	20231214	130700	110807488	1940	1942	1942	1939	1004
382	20231214	130600	108860725	1943	1943	1943	1943	0
383	20231214	130500	108860725	1943	1942	1943	1942	661
384	20231214	130400	107577062	1940	1942	1942	1940	5
385	20231214	130300	107567358	1940	1941	1941	1940	2
386	20231214	130200	107563477	1942	1942	1942	1942	1
387	20231214	130100	107561535	1939	1939	1939	1939	0
388	20231214	130000	107561535	1939	1939	1939	1939	0
389	20231214	125900	107561535	1939	1939	1939	1939	0
390	20231214	125800	107561535	1939	1939	1939	1939	0
391	20231214	125700	107561535	1939	1939	1939	1939	0
392	20231214	125600	107561535	1939	1939	1939	1939	0
393	20231214	125500	107561535	1939	1939	1939	1939	0
394	20231214	125400	107561535	1939	1939	1939	1939	8
395	20231214	125300	107546023	1938	1938	1938	1938	101
396	20231214	125200	107350285	1942	1942	1942	1942	3
397	20231214	125100	107344459	1938	1938	1938	1938	0
398	20231214	125000	107344459	1938	1938	1938	1938	0
399	20231214	124900	107344459	1938	1938	1938	1938	20
400	20231214	124800	107305699	1940	1943	1943	1940	108
401	20231214	124700	107096164	1943	1943	1943	1943	0
402	20231214	124600	107096164	1943	1943	1943	1943	475
403	20231214	124500	106173239	1944	1944	1944	1944	0
404	20231214	124400	106173239	1944	1944	1944	1944	0
405	20231214	124300	106173239	1944	1944	1944	1944	0
406	20231214	124200	106173239	1944	1944	1944	1944	1
407	20231214	124100	106171295	1939	1939	1939	1939	0
408	20231214	124000	106171295	1939	1939	1939	1939	0
409	20231214	123900	106171295	1939	1939	1939	1939	0
410	20231214	123800	106171295	1939	1939	1939	1939	0
411	20231214	123700	106171295	1939	1939	1939	1939	0
412	20231214	123600	106171295	1939	1939	1939	1939	0
413	20231214	123500	106171295	1939	1939	1939	1939	0
414	20231214	123400	106171295	1939	1939	1939	1939	0
415	20231214	123300	106171295	1939	1939	1939	1939	1
416	20231214	123200	106169356	1938	1938	1938	1938	0
417	20231214	123100	106169356	1938	1938	1938	1938	0
418	20231214	123000	106169356	1938	1938	1938	1938	0
419	20231214	122900	106169356	1938	1938	1938	1938	0
420	20231214	122800	106169356	1938	1938	1938	1938	0
421	20231214	122700	106169356	1938	1938	1938	1938	0
422	20231214	122600	106169356	1938	1938	1938	1938	0
423	20231214	122500	106169356	1938	1938	1938	1938	0
424	20231214	122400	106169356	1938	1938	1938	1938	0
425	20231214	122300	106169356	1938	1938	1938	1938	0
426	20231214	122200	106169356	1938	1938	1938	1938	0
427	20231214	122100	106169356	1938	1938	1938	1938	0
428	20231214	122000	106169356	1938	1938	1938	1938	0
429	20231214	121900	106169356	1938	1938	1938	1938	1
430	20231214	121800	106167418	1938	1938	1938	1938	0
431	20231214	121700	106167418	1938	1938	1938	1938	0
432	20231214	121600	106167418	1938	1938	1938	1938	0
433	20231214	121500	106167418	1938	1938	1938	1938	1
434	20231214	121400	106165480	1939	1939	1939	1939	10
435	20231214	121300	106146090	1945	1945	1945	1945	0
436	20231214	121200	106146090	1945	1945	1945	1945	0
437	20231214	121100	106146090	1945	1945	1945	1945	0
438	20231214	121000	106146090	1945	1945	1945	1945	0
439	20231214	120900	106146090	1945	1941	1945	1941	52
440	20231214	120800	106045144	1936	1936	1936	1936	0
441	20231214	120700	106045144	1936	1936	1936	1936	0
442	20231214	120600	106045144	1936	1936	1936	1936	0
443	20231214	120500	106045144	1936	1936	1936	1936	0
444	20231214	120400	106045144	1936	1936	1936	1936	0
445	20231214	120300	106045144	1936	1936	1936	1936	0
446	20231214	120200	106045144	1936	1936	1936	1936	0
447	20231214	120100	106045144	1936	1936	1936	1936	0
448	20231214	120000	106045144	1936	1936	1936	1936	1
449	20231214	115900	106043208	1937	1937	1937	1937	0
450	20231214	115800	106043208	1937	1937	1937	1937	0
451	20231214	115700	106043208	1937	1937	1937	1937	387
452	20231214	115600	105293589	1937	1937	1937	1937	0
453	20231214	115500	105293589	1937	1937	1937	1937	1
454	20231214	115400	105291652	1937	1937	1937	1937	0
455	20231214	115300	105291652	1937	1937	1937	1937	0
456	20231214	115200	105291652	1937	1937	1937	1937	0
457	20231214	115100	105291652	1937	1937	1937	1937	0
458	20231214	115000	105291652	1937	1937	1937	1937	0
459	20231214	114900	105291652	1937	1937	1937	1937	20
460	20231214	114800	105252912	1937	1937	1937	1937	0
461	20231214	114700	105252912	1937	1937	1937	1937	0
462	20231214	114600	105252912	1937	1937	1937	1937	20
463	20231214	114500	105214172	1953	1953	1953	1953	0
464	20231214	114400	105214172	1953	1953	1953	1953	0
465	20231214	114300	105214172	1953	1953	1953	1953	2
466	20231214	114200	105210266	1953	1940	1953	1940	955
467	20231214	114100	103345435	1940	1936	1940	1936	272
468	20231214	114000	102818516	1931	1931	1931	1931	77
469	20231214	113900	102669829	1930	1930	1930	1930	0
470	20231214	113800	102669829	1930	1930	1930	1930	0
471	20231214	113700	102669829	1930	1930	1930	1930	0
472	20231214	113600	102669829	1930	1930	1930	1930	0
473	20231214	113500	102669829	1930	1930	1930	1930	0
474	20231214	113400	102669829	1930	1930	1930	1930	0
475	20231214	113300	102669829	1930	1930	1930	1930	0
476	20231214	113200	102669829	1930	1930	1930	1930	0
477	20231214	113100	102669829	1930	1930	1930	1930	10
478	20231214	113000	102650529	1937	1937	1937	1937	0
479	20231214	112900	102650529	1937	1937	1937	1937	0
480	20231214	112800	102650529	1937	1937	1937	1937	0
481	20231214	112700	102650529	1937	1937	1937	1937	0
482	20231214	112600	102650529	1937	1937	1937	1937	0
483	20231214	112500	102650529	1937	1936	1937	1936	1040
484	20231214	112400	100636073	1935	1935	1935	1935	0
485	20231214	112300	100636073	1935	1936	1936	1935	14
486	20231214	112200	100608981	1936	1936	1936	1936	2
487	20231214	112100	100605109	1937	1937	1937	1937	0
488	20231214	112000	100605109	1937	1937	1937	1937	0
489	20231214	111900	100605109	1937	1937	1937	1937	13
490	20231214	111800	100579928	1937	1937	1937	1937	0
491	20231214	111700	100579928	1937	1937	1937	1937	0
492	20231214	111600	100579928	1937	1937	1937	1937	0
493	20231214	111500	100579928	1937	1937	1937	1937	0
494	20231214	111400	100579928	1937	1937	1937	1937	51
495	20231214	111300	100481141	1929	1929	1929	1929	0
496	20231214	111200	100481141	1929	1936	1936	1929	60
497	20231214	111100	100365212	1937	1937	1937	1937	3
498	20231214	111000	100359401	1937	1940	1940	1937	265
499	20231214	110900	99845346	1940	1938	1940	1938	5
500	20231214	110800	99835650	1937	1937	1937	1937	0
501	20231214	110700	99835650	1937	1937	1937	1937	1340
502	20231214	110600	97240070	1937	1937	1937	1937	0
503	20231214	110500	97240070	1937	1937	1937	1937	0
504	20231214	110400	97240070	1937	1937	1937	1937	0
505	20231214	110300	97240070	1937	1937	1937	1937	0
506	20231214	110200	97240070	1937	1937	1937	1937	0
507	20231214	110100	97240070	1937	1937	1937	1937	10
508	20231214	110000	97220700	1937	1937	1937	1937	500
509	20231214	105900	96252200	1932	1933	1933	1932	140
510	20231214	105800	95981700	1937	1937	1937	1937	0
511	20231214	105700	95981700	1937	1937	1937	1937	0
512	20231214	105600	95981700	1937	1937	1937	1937	0
513	20231214	105500	95981700	1937	1937	1937	1937	20
514	20231214	105400	95942960	1937	1937	1937	1937	0
515	20231214	105300	95942960	1937	1937	1937	1937	5
516	20231214	105200	95933275	1937	1937	1937	1937	0
517	20231214	105100	95933275	1937	1937	1937	1937	0
518	20231214	105000	95933275	1937	1937	1937	1937	41
519	20231214	104900	95853858	1937	1937	1937	1937	0
520	20231214	104800	95853858	1937	1933	1937	1933	3259
521	20231214	104700	89542215	1933	1933	1933	1933	51
522	20231214	104600	89443632	1932	1932	1932	1932	0
523	20231214	104500	89443632	1932	1932	1932	1932	0
524	20231214	104400	89443632	1932	1932	1932	1932	20
525	20231214	104300	89404992	1932	1932	1932	1932	0
526	20231214	104200	89404992	1932	1932	1932	1932	0
527	20231214	104100	89404992	1932	1932	1932	1932	10
528	20231214	104000	89385672	1932	1932	1932	1932	0
529	20231214	103900	89385672	1932	1932	1932	1932	55
530	20231214	103800	89279412	1932	1927	1932	1927	43
531	20231214	103700	89196352	1927	1927	1927	1927	5
532	20231214	103600	89186717	1927	1927	1927	1927	0
533	20231214	103500	89186717	1927	1927	1928	1927	541
534	20231214	103400	88144200	1927	1927	1927	1927	0
535	20231214	103300	88144200	1927	1927	1927	1927	0
536	20231214	103200	88144200	1927	1927	1927	1927	0
537	20231214	103100	88144200	1927	1927	1927	1927	0
538	20231214	103000	88144200	1927	1927	1927	1927	0
539	20231214	102900	88144200	1927	1927	1927	1927	39
540	20231214	102800	88069047	1927	1927	1927	1927	0
541	20231214	102700	88069047	1927	1927	1927	1927	162
542	20231214	102600	87756873	1927	1927	1927	1927	1
543	20231214	102500	87754946	1920	1920	1920	1920	0
544	20231214	102400	87754946	1920	1920	1920	1920	0
545	20231214	102300	87754946	1920	1920	1920	1920	0
546	20231214	102200	87754946	1920	1920	1920	1920	0
547	20231214	102100	87754946	1920	1920	1920	1920	0
548	20231214	102000	87754946	1920	1923	1923	1920	1012
549	20231214	101900	85811631	1923	1923	1923	1923	0
550	20231214	101800	85811631	1923	1923	1923	1923	0
551	20231214	101700	85811631	1923	1923	1923	1923	0
552	20231214	101600	85811631	1923	1923	1923	1923	151
553	20231214	101500	85521258	1921	1926	1926	1920	1007
554	20231214	101400	83586434	1927	1931	1931	1927	1046
555	20231214	101300	81569961	1933	1933	1933	1933	149
556	20231214	101200	81281944	1933	1933	1933	1933	0
557	20231214	101100	81281944	1933	1933	1933	1933	400
558	20231214	101000	80508744	1937	1933	1937	1933	8
559	20231214	100900	80493276	1933	1933	1933	1933	200
560	20231214	100800	80106676	1943	1943	1943	1943	30
561	20231214	100700	80048386	1943	1943	1943	1943	0
562	20231214	100600	80048386	1943	1943	1943	1943	19
563	20231214	100500	80011469	1944	1946	1946	1944	286
564	20231214	100400	79455098	1946	1946	1946	1946	0
565	20231214	100300	79455098	1946	1946	1946	1946	0
566	20231214	100200	79455098	1946	1946	1946	1946	0
567	20231214	100100	79455098	1946	1946	1946	1946	98
568	20231214	100000	79264390	1946	1948	1948	1946	72
569	20231214	095900	79124213	1949	1950	1950	1949	439
570	20231214	095800	78268600	1950	1950	1950	1950	36
571	20231214	095700	78198400	1950	1950	1950	1950	206
572	20231214	095600	77796700	1952	1952	1952	1952	0
573	20231214	095500	77796700	1952	1952	1952	1952	0
574	20231214	095400	77796700	1952	1952	1952	1952	398
575	20231214	095300	77019804	1958	1958	1958	1958	0
576	20231214	095200	77019804	1958	1958	1958	1958	1
577	20231214	095100	77017846	1950	1951	1951	1950	3500
578	20231214	095000	70192301	1951	1951	1951	1951	0
579	20231214	094900	70192301	1951	1951	1951	1951	0
580	20231214	094800	70192301	1951	1952	1952	1951	101
581	20231214	094700	69995246	1960	1960	1960	1960	0
582	20231214	094600	69995246	1960	1960	1960	1960	1
583	20231214	094500	69993286	1950	1950	1950	1950	0
584	20231214	094400	69993286	1950	1952	1952	1950	178
585	20231214	094300	69646024	1951	1951	1951	1951	3
586	20231214	094200	69640171	1951	1951	1951	1951	0
587	20231214	094100	69640171	1951	1951	1951	1951	0
588	20231214	094000	69640171	1951	1951	1951	1951	0
589	20231214	093900	69640171	1951	1951	1951	1951	0
590	20231214	093800	69640171	1951	1967	1967	1951	54
591	20231214	093700	69534692	1966	1966	1966	1966	316
592	20231214	093600	68913436	1966	1966	1966	1966	2
593	20231214	093500	68909504	1950	1950	1950	1950	0
594	20231214	093400	68909504	1950	1954	1954	1950	369
595	20231214	093300	68189879	1949	1949	1949	1949	0
596	20231214	093200	68189879	1949	1949	1949	1949	0
597	20231214	093100	68189879	1949	1958	1958	1949	40
598	20231214	093000	68111835	1966	1966	1966	1966	1
599	20231214	092900	68109869	1949	1949	1949	1949	0
600	20231214	092800	68109869	1949	1949	1949	1949	0
601	20231214	092700	68109869	1949	1949	1949	1949	72
602	20231214	092600	67969541	1949	1948	1949	1948	122
603	20231214	092500	67731813	1949	1949	1949	1949	0
604	20231214	092400	67731813	1949	1949	1949	1949	54
605	20231214	092300	67626567	1949	1949	1949	1949	0
606	20231214	092200	67626567	1949	1949	1949	1949	0
607	20231214	092100	67626567	1949	1966	1967	1949	2013
608	20231214	092000	63669084	1966	1958	1966	1958	152
609	20231214	091900	63370316	1966	1966	1966	1966	1
610	20231214	091800	63368350	1966	1965	1966	1965	1410
611	20231214	091700	60596490	1965	1966	1966	1965	401
612	20231214	091600	59808125	1965	1963	1965	1963	1100
613	20231214	091500	57647872	1960	1957	1960	1957	379
614	20231214	091400	56905638	1957	1957	1957	1957	0
615	20231214	091300	56905638	1957	1957	1957	1957	178
616	20231214	091200	56557292	1947	1947	1947	1947	1
617	20231214	091100	56555345	1947	1947	1947	1947	0
618	20231214	091000	56555345	1947	1947	1947	1947	0
619	20231214	090900	56555345	1947	1947	1947	1947	110
620	20231214	090800	56341175	1947	1947	1947	1947	0
621	20231214	090700	56341175	1947	1959	1960	1947	1968
622	20231214	090600	52488043	1960	1960	1960	1960	1100
623	20231214	090500	50332043	1955	1964	1964	1914	8169
624	20231214	090400	34663429	1964	1957	1968	1957	8464
625	20231214	090300	18040376	1955	1953	1955	1953	752
626	20231214	090200	16570839	1953	1951	1953	1951	1360
627	20231214	090100	13916079	1951	1935	1951	1935	3745
628	20231214	090000	6629083	1931	1923	1932	1923	3339