KissMeData/307870/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210100	273066235	1977	1977	1977	1977	728
3	20231214	210000	273066235	1977	1977	1977	1977	0
4	20231214	205900	273066235	1977	1977	1977	1977	0
5	20231214	205800	273066235	1977	1977	1977	1977	0
6	20231214	205700	273066235	1977	1977	1977	1977	0
7	20231214	205600	273066235	1977	1977	1977	1977	0
8	20231214	205500	273066235	1977	1977	1977	1977	0
9	20231214	205400	273066235	1977	1977	1977	1977	0
10	20231214	205300	273066235	1977	1977	1977	1977	0
11	20231214	205200	273066235	1977	1977	1977	1977	0
12	20231214	205100	273066235	1977	1977	1977	1977	0
13	20231214	205000	273066235	1977	1977	1977	1977	0
14	20231214	204900	273066235	1977	1977	1977	1977	0
15	20231214	204800	273066235	1977	1977	1977	1977	0
16	20231214	204700	273066235	1977	1977	1977	1977	0
17	20231214	204600	273066235	1977	1977	1977	1977	0
18	20231214	204500	273066235	1977	1977	1977	1977	0
19	20231214	204400	273066235	1977	1977	1977	1977	0
20	20231214	204300	273066235	1977	1977	1977	1977	0
21	20231214	204200	273066235	1977	1977	1977	1977	0
22	20231214	204100	273066235	1977	1977	1977	1977	0
23	20231214	204000	273066235	1977	1977	1977	1977	0
24	20231214	203900	273066235	1977	1977	1977	1977	0
25	20231214	203800	273066235	1977	1977	1977	1977	0
26	20231214	203700	273066235	1977	1977	1977	1977	0
27	20231214	203600	273066235	1977	1977	1977	1977	0
28	20231214	203500	273066235	1977	1977	1977	1977	0
29	20231214	203400	273066235	1977	1977	1977	1977	0
30	20231214	203300	273066235	1977	1977	1977	1977	0
31	20231214	203200	273066235	1977	1977	1977	1977	0
32	20231214	203100	273066235	1977	1977	1977	1977	728
33	20231214	203000	273066235	1977	1977	1977	1977	0
34	20231214	202900	273066235	1977	1977	1977	1977	0
35	20231214	202800	273066235	1977	1977	1977	1977	0
36	20231214	202700	273066235	1977	1977	1977	1977	0
37	20231214	202600	273066235	1977	1977	1977	1977	0
38	20231214	202500	273066235	1977	1977	1977	1977	0
39	20231214	202400	273066235	1977	1977	1977	1977	0
40	20231214	202300	273066235	1977	1977	1977	1977	0
41	20231214	202200	273066235	1977	1977	1977	1977	0
42	20231214	202100	273066235	1977	1977	1977	1977	0
43	20231214	202000	273066235	1977	1977	1977	1977	0
44	20231214	201900	273066235	1977	1977	1977	1977	0
45	20231214	201800	273066235	1977	1977	1977	1977	0
46	20231214	201700	273066235	1977	1977	1977	1977	0
47	20231214	201600	273066235	1977	1977	1977	1977	0
48	20231214	201500	273066235	1977	1977	1977	1977	0
49	20231214	201400	273066235	1977	1977	1977	1977	0
50	20231214	201300	273066235	1977	1977	1977	1977	0
51	20231214	201200	273066235	1977	1977	1977	1977	0
52	20231214	201100	273066235	1977	1977	1977	1977	0
53	20231214	201000	273066235	1977	1977	1977	1977	0
54	20231214	200900	273066235	1977	1977	1977	1977	0
55	20231214	200800	273066235	1977	1977	1977	1977	0
56	20231214	200700	273066235	1977	1977	1977	1977	0
57	20231214	200600	273066235	1977	1977	1977	1977	0
58	20231214	200500	273066235	1977	1977	1977	1977	0
59	20231214	200400	273066235	1977	1977	1977	1977	0
60	20231214	200300	273066235	1977	1977	1977	1977	0
61	20231214	200200	273066235	1977	1977	1977	1977	0
62	20231214	200100	273066235	1977	1977	1977	1977	728
63	20231214	200000	273066235	1977	1977	1977	1977	0
64	20231214	195900	273066235	1977	1977	1977	1977	0
65	20231214	195800	273066235	1977	1977	1977	1977	0
66	20231214	195700	273066235	1977	1977	1977	1977	0
67	20231214	195600	273066235	1977	1977	1977	1977	0
68	20231214	195500	273066235	1977	1977	1977	1977	0
69	20231214	195400	273066235	1977	1977	1977	1977	0
70	20231214	195300	273066235	1977	1977	1977	1977	0
71	20231214	195200	273066235	1977	1977	1977	1977	0
72	20231214	195100	273066235	1977	1977	1977	1977	0
73	20231214	195000	273066235	1977	1977	1977	1977	0
74	20231214	194900	273066235	1977	1977	1977	1977	0
75	20231214	194800	273066235	1977	1977	1977	1977	0
76	20231214	194700	273066235	1977	1977	1977	1977	0
77	20231214	194600	273066235	1977	1977	1977	1977	0
78	20231214	194500	273066235	1977	1977	1977	1977	0
79	20231214	194400	273066235	1977	1977	1977	1977	0
80	20231214	194300	273066235	1977	1977	1977	1977	0
81	20231214	194200	273066235	1977	1977	1977	1977	0
82	20231214	194100	273066235	1977	1977	1977	1977	0
83	20231214	194000	273066235	1977	1977	1977	1977	0
84	20231214	193900	273066235	1977	1977	1977	1977	0
85	20231214	193800	273066235	1977	1977	1977	1977	0
86	20231214	193700	273066235	1977	1977	1977	1977	0
87	20231214	193600	273066235	1977	1977	1977	1977	0
88	20231214	193500	273066235	1977	1977	1977	1977	0
89	20231214	193400	273066235	1977	1977	1977	1977	0
90	20231214	193300	273066235	1977	1977	1977	1977	0
91	20231214	193200	273066235	1977	1977	1977	1977	0
92	20231214	193100	273066235	1977	1977	1977	1977	728
93	20231214	193000	273066235	1977	1977	1977	1977	0
94	20231214	192900	273066235	1977	1977	1977	1977	0
95	20231214	192800	273066235	1977	1977	1977	1977	0
96	20231214	192700	273066235	1977	1977	1977	1977	0
97	20231214	192600	273066235	1977	1977	1977	1977	0
98	20231214	192500	273066235	1977	1977	1977	1977	0
99	20231214	192400	273066235	1977	1977	1977	1977	0
100	20231214	192300	273066235	1977	1977	1977	1977	0
101	20231214	192200	273066235	1977	1977	1977	1977	0
102	20231214	192100	273066235	1977	1977	1977	1977	0
103	20231214	192000	273066235	1977	1977	1977	1977	0
104	20231214	191900	273066235	1977	1977	1977	1977	0
105	20231214	191800	273066235	1977	1977	1977	1977	0
106	20231214	191700	273066235	1977	1977	1977	1977	0
107	20231214	191600	273066235	1977	1977	1977	1977	0
108	20231214	191500	273066235	1977	1977	1977	1977	0
109	20231214	191400	273066235	1977	1977	1977	1977	0
110	20231214	191300	273066235	1977	1977	1977	1977	0
111	20231214	191200	273066235	1977	1977	1977	1977	0
112	20231214	191100	273066235	1977	1977	1977	1977	0
113	20231214	191000	273066235	1977	1977	1977	1977	0
114	20231214	190900	273066235	1977	1977	1977	1977	0
115	20231214	190800	273066235	1977	1977	1977	1977	0
116	20231214	190700	273066235	1977	1977	1977	1977	0
117	20231214	190600	273066235	1977	1977	1977	1977	0
118	20231214	190500	273066235	1977	1977	1977	1977	0
119	20231214	190400	273066235	1977	1977	1977	1977	0
120	20231214	190300	273066235	1977	1977	1977	1977	0
121	20231214	190200	273066235	1977	1977	1977	1977	0
122	20231214	190100	273066235	1977	1977	1977	1977	728
123	20231214	190000	273066235	1977	1977	1977	1977	0
124	20231214	185900	273066235	1977	1977	1977	1977	0
125	20231214	185800	273066235	1977	1977	1977	1977	0
126	20231214	185700	273066235	1977	1977	1977	1977	0
127	20231214	185600	273066235	1977	1977	1977	1977	0
128	20231214	185500	273066235	1977	1977	1977	1977	0
129	20231214	185400	273066235	1977	1977	1977	1977	0
130	20231214	185300	273066235	1977	1977	1977	1977	0
131	20231214	185200	273066235	1977	1977	1977	1977	0
132	20231214	185100	273066235	1977	1977	1977	1977	0
133	20231214	185000	273066235	1977	1977	1977	1977	0
134	20231214	184900	273066235	1977	1977	1977	1977	0
135	20231214	184800	273066235	1977	1977	1977	1977	0
136	20231214	184700	273066235	1977	1977	1977	1977	0
137	20231214	184600	273066235	1977	1977	1977	1977	0
138	20231214	184500	273066235	1977	1977	1977	1977	0
139	20231214	184400	273066235	1977	1977	1977	1977	0
140	20231214	184300	273066235	1977	1977	1977	1977	0
141	20231214	184200	273066235	1977	1977	1977	1977	0
142	20231214	184100	273066235	1977	1977	1977	1977	0
143	20231214	184000	273066235	1977	1977	1977	1977	0
144	20231214	183900	273066235	1977	1977	1977	1977	0
145	20231214	183800	273066235	1977	1977	1977	1977	0
146	20231214	183700	273066235	1977	1977	1977	1977	0
147	20231214	183600	273066235	1977	1977	1977	1977	0
148	20231214	183500	273066235	1977	1977	1977	1977	0
149	20231214	183400	273066235	1977	1977	1977	1977	0
150	20231214	183300	273066235	1977	1977	1977	1977	0
151	20231214	183200	273066235	1977	1977	1977	1977	0
152	20231214	183100	273066235	1977	1977	1977	1977	728
153	20231214	183000	273066235	1977	1977	1977	1977	0
154	20231214	182900	273066235	1977	1977	1977	1977	0
155	20231214	182800	273066235	1977	1977	1977	1977	0
156	20231214	182700	273066235	1977	1977	1977	1977	0
157	20231214	182600	273066235	1977	1977	1977	1977	0
158	20231214	182500	273066235	1977	1977	1977	1977	0
159	20231214	182400	273066235	1977	1977	1977	1977	0
160	20231214	182300	273066235	1977	1977	1977	1977	0
161	20231214	182200	273066235	1977	1977	1977	1977	0
162	20231214	182100	273066235	1977	1977	1977	1977	0
163	20231214	182000	273066235	1977	1977	1977	1977	0
164	20231214	181900	273066235	1977	1977	1977	1977	0
165	20231214	181800	273066235	1977	1977	1977	1977	0
166	20231214	181700	273066235	1977	1977	1977	1977	0
167	20231214	181600	273066235	1977	1977	1977	1977	0
168	20231214	181500	273066235	1977	1977	1977	1977	0
169	20231214	181400	273066235	1977	1977	1977	1977	0
170	20231214	181300	273066235	1977	1977	1977	1977	0
171	20231214	181200	273066235	1977	1977	1977	1977	0
172	20231214	181100	273066235	1977	1977	1977	1977	0
173	20231214	181000	273066235	1977	1977	1977	1977	0
174	20231214	180900	273066235	1977	1977	1977	1977	0
175	20231214	180800	273066235	1977	1977	1977	1977	0
176	20231214	180700	273066235	1977	1977	1977	1977	0
177	20231214	180600	273066235	1977	1977	1977	1977	0
178	20231214	180500	273066235	1977	1977	1977	1977	0
179	20231214	180400	273066235	1977	1977	1977	1977	0
180	20231214	180300	273066235	1977	1977	1977	1977	0
181	20231214	180200	273066235	1977	1977	1977	1977	0
182	20231214	180100	273066235	1977	1977	1977	1977	728
183	20231214	180000	273066235	1977	1977	1977	1977	0
184	20231214	175900	273066235	1977	1977	1977	1977	0
185	20231214	175800	273066235	1977	1977	1977	1977	0
186	20231214	175700	273066235	1977	1977	1977	1977	0
187	20231214	175600	273066235	1977	1977	1977	1977	0
188	20231214	175500	273066235	1977	1977	1977	1977	0
189	20231214	175400	273066235	1977	1977	1977	1977	0
190	20231214	175300	273066235	1977	1977	1977	1977	0
191	20231214	175200	273066235	1977	1977	1977	1977	0
192	20231214	175100	273066235	1977	1977	1977	1977	0
193	20231214	175000	273066235	1977	1977	1977	1977	0
194	20231214	174900	273066235	1977	1977	1977	1977	0
195	20231214	174800	273066235	1977	1977	1977	1977	0
196	20231214	174700	273066235	1977	1977	1977	1977	0
197	20231214	174600	273066235	1977	1977	1977	1977	0
198	20231214	174500	273066235	1977	1977	1977	1977	0
199	20231214	174400	273066235	1977	1977	1977	1977	0
200	20231214	174300	273066235	1977	1977	1977	1977	0
201	20231214	174200	273066235	1977	1977	1977	1977	0
202	20231214	174100	273066235	1977	1977	1977	1977	0
203	20231214	174000	273066235	1977	1977	1977	1977	0
204	20231214	173900	273066235	1977	1977	1977	1977	0
205	20231214	173800	273066235	1977	1977	1977	1977	0
206	20231214	173700	273066235	1977	1977	1977	1977	0
207	20231214	173600	273066235	1977	1977	1977	1977	0
208	20231214	173500	273066235	1977	1977	1977	1977	0
209	20231214	173400	273066235	1977	1977	1977	1977	0
210	20231214	173300	273066235	1977	1977	1977	1977	0
211	20231214	173200	273066235	1977	1977	1977	1977	0
212	20231214	173100	273066235	1977	1977	1977	1977	728
213	20231214	173000	273066235	1977	1977	1977	1977	0
214	20231214	172900	273066235	1977	1977	1977	1977	0
215	20231214	172800	273066235	1977	1977	1977	1977	0
216	20231214	172700	273066235	1977	1977	1977	1977	0
217	20231214	172600	273066235	1977	1977	1977	1977	0
218	20231214	172500	273066235	1977	1977	1977	1977	0
219	20231214	172400	273066235	1977	1977	1977	1977	0
220	20231214	172300	273066235	1977	1977	1977	1977	0
221	20231214	172200	273066235	1977	1977	1977	1977	0
222	20231214	172100	273066235	1977	1977	1977	1977	0
223	20231214	172000	273066235	1977	1977	1977	1977	0
224	20231214	171900	273066235	1977	1977	1977	1977	0
225	20231214	171800	273066235	1977	1977	1977	1977	0
226	20231214	171700	273066235	1977	1977	1977	1977	0
227	20231214	171600	273066235	1977	1977	1977	1977	0
228	20231214	171500	273066235	1977	1977	1977	1977	0
229	20231214	171400	273066235	1977	1977	1977	1977	0
230	20231214	171300	273066235	1977	1977	1977	1977	0
231	20231214	171200	273066235	1977	1977	1977	1977	0
232	20231214	171100	273066235	1977	1977	1977	1977	0
233	20231214	171000	273066235	1977	1977	1977	1977	0
234	20231214	170900	273066235	1977	1977	1977	1977	0
235	20231214	170800	273066235	1977	1977	1977	1977	0
236	20231214	170700	273066235	1977	1977	1977	1977	0
237	20231214	170600	273066235	1977	1977	1977	1977	0
238	20231214	170500	273066235	1977	1977	1977	1977	0
239	20231214	170400	273066235	1977	1977	1977	1977	0
240	20231214	170300	273066235	1977	1977	1977	1977	0
241	20231214	170200	273066235	1977	1977	1977	1977	0
242	20231214	170100	273066235	1977	1977	1977	1977	728
243	20231214	170000	273066235	1977	1977	1977	1977	0
244	20231214	165900	273066235	1977	1977	1977	1977	0
245	20231214	165800	273066235	1977	1977	1977	1977	0
246	20231214	165700	273066235	1977	1977	1977	1977	0
247	20231214	165600	273066235	1977	1977	1977	1977	0
248	20231214	165500	273066235	1977	1977	1977	1977	0
249	20231214	165400	273066235	1977	1977	1977	1977	0
250	20231214	165300	273066235	1977	1977	1977	1977	0
251	20231214	165200	273066235	1977	1977	1977	1977	0
252	20231214	165100	273066235	1977	1977	1977	1977	0
253	20231214	165000	273066235	1977	1977	1977	1977	0
254	20231214	164900	273066235	1977	1977	1977	1977	0
255	20231214	164800	273066235	1977	1977	1977	1977	0
256	20231214	164700	273066235	1977	1977	1977	1977	0
257	20231214	164600	273066235	1977	1977	1977	1977	0
258	20231214	164500	273066235	1977	1977	1977	1977	0
259	20231214	164400	273066235	1977	1977	1977	1977	0
260	20231214	164300	273066235	1977	1977	1977	1977	0
261	20231214	164200	273066235	1977	1977	1977	1977	0
262	20231214	164100	273066235	1977	1977	1977	1977	0
263	20231214	164000	273066235	1977	1977	1977	1977	0
264	20231214	163900	273066235	1977	1977	1977	1977	0
265	20231214	163800	273066235	1977	1977	1977	1977	0
266	20231214	163700	273066235	1977	1977	1977	1977	0
267	20231214	163600	273066235	1977	1977	1977	1977	0
268	20231214	163500	273066235	1977	1977	1977	1977	0
269	20231214	163400	273066235	1977	1977	1977	1977	0
270	20231214	163300	273066235	1977	1977	1977	1977	0
271	20231214	163200	273066235	1977	1977	1977	1977	0
272	20231214	163100	273066235	1977	1977	1977	1977	728
273	20231214	163000	273066235	1977	1977	1977	1977	0
274	20231214	162900	273066235	1977	1977	1977	1977	0
275	20231214	162800	273066235	1977	1977	1977	1977	0
276	20231214	162700	273066235	1977	1977	1977	1977	0
277	20231214	162600	273066235	1977	1977	1977	1977	0
278	20231214	162500	273066235	1977	1977	1977	1977	0
279	20231214	162400	273066235	1977	1977	1977	1977	0
280	20231214	162300	273066235	1977	1977	1977	1977	0
281	20231214	162200	273066235	1977	1977	1977	1977	0
282	20231214	162100	273066235	1977	1977	1977	1977	0
283	20231214	162000	273066235	1977	1977	1977	1977	0
284	20231214	161900	273066235	1977	1977	1977	1977	0
285	20231214	161800	273066235	1977	1977	1977	1977	0
286	20231214	161700	273066235	1977	1977	1977	1977	0
287	20231214	161600	273066235	1977	1977	1977	1977	0
288	20231214	161500	273066235	1977	1977	1977	1977	0
289	20231214	161400	273066235	1977	1977	1977	1977	0
290	20231214	161300	273066235	1977	1977	1977	1977	0
291	20231214	161200	273066235	1977	1977	1977	1977	0
292	20231214	161100	273066235	1977	1977	1977	1977	0
293	20231214	161000	273066235	1977	1977	1977	1977	0
294	20231214	160900	273066235	1977	1977	1977	1977	0
295	20231214	160800	273066235	1977	1977	1977	1977	0
296	20231214	160700	273066235	1977	1977	1977	1977	0
297	20231214	160600	273066235	1977	1977	1977	1977	0
298	20231214	160500	273066235	1977	1977	1977	1977	0
299	20231214	160400	273066235	1977	1977	1977	1977	0
300	20231214	160300	273066235	1977	1977	1977	1977	0
301	20231214	160200	273066235	1977	1977	1977	1977	0
302	20231214	160100	273066235	1977	1977	1977	1977	728
303	20231214	160000	273066235	1977	1977	1977	1977	0
304	20231214	155900	273066235	1977	1977	1977	1977	0
305	20231214	155800	273066235	1977	1977	1977	1977	0
306	20231214	155700	273066235	1977	1977	1977	1977	0
307	20231214	155600	273066235	1977	1977	1977	1977	0
308	20231214	155500	273066235	1977	1977	1977	1977	0
309	20231214	155400	273066235	1977	1977	1977	1977	0
310	20231214	155300	273066235	1977	1977	1977	1977	0
311	20231214	155200	273066235	1977	1977	1977	1977	0
312	20231214	155100	273066235	1977	1977	1977	1977	0
313	20231214	155000	273066235	1977	1977	1977	1977	0
314	20231214	154900	273066235	1977	1977	1977	1977	0
315	20231214	154800	273066235	1977	1977	1977	1977	0
316	20231214	154700	273066235	1977	1977	1977	1977	0
317	20231214	154600	273066235	1977	1977	1977	1977	0
318	20231214	154500	273066235	1977	1977	1977	1977	0
319	20231214	154400	273066235	1977	1977	1977	1977	0
320	20231214	154300	273066235	1977	1977	1977	1977	0
321	20231214	154200	273066235	1977	1977	1977	1977	0
322	20231214	154100	273066235	1977	1977	1977	1977	0
323	20231214	154000	273066235	1977	1977	1977	1977	0
324	20231214	153900	273066235	1977	1977	1977	1977	0
325	20231214	153800	273066235	1977	1977	1977	1977	0
326	20231214	153700	273066235	1977	1977	1977	1977	0
327	20231214	153600	273066235	1977	1977	1977	1977	0
328	20231214	153500	273066235	1977	1977	1977	1977	0
329	20231214	153400	273066235	1977	1977	1977	1977	0
330	20231214	153300	273066235	1977	1977	1977	1977	0
331	20231214	153200	273066235	1977	1977	1977	1977	0
332	20231214	153100	273066235	1977	1977	1977	1977	728
333	20231214	153000	273066235	1977	1977	1977	1977	728
334	20231214	152900	271626979	1965	1965	1965	1965	0
335	20231214	152800	271626979	1965	1965	1965	1965	0
336	20231214	152700	271626979	1965	1965	1965	1965	0
337	20231214	152600	271626979	1965	1965	1965	1965	0
338	20231214	152500	271626979	1965	1965	1965	1965	0
339	20231214	152400	271626979	1965	1965	1965	1965	0
340	20231214	152300	271626979	1965	1965	1965	1965	0
341	20231214	152200	271626979	1965	1965	1965	1965	0
342	20231214	152100	271626979	1965	1965	1965	1965	0
343	20231214	152000	271626979	1965	1965	1965	1965	0
344	20231214	151900	271626979	1965	1978	1978	1965	590
345	20231214	151800	270460479	1978	1978	1978	1978	152
346	20231214	151700	270159823	1978	1978	1978	1978	251
347	20231214	151600	269663345	1970	1970	1970	1970	0
348	20231214	151500	269663345	1970	1970	1970	1970	0
349	20231214	151400	269663345	1970	1970	1970	1970	0
350	20231214	151300	269663345	1970	1970	1970	1970	3
351	20231214	151200	269657435	1979	1979	1979	1979	0
352	20231214	151100	269657435	1979	1979	1979	1979	0
353	20231214	151000	269657435	1979	1979	1979	1979	0
354	20231214	150900	269657435	1979	1979	1979	1979	0
355	20231214	150800	269657435	1979	1979	1979	1979	0
356	20231214	150700	269657435	1979	1979	1979	1979	0
357	20231214	150600	269657435	1979	1966	1979	1966	248
358	20231214	150500	269169854	1966	1978	1979	1966	18
359	20231214	150400	269134299	1971	1971	1971	1971	2
360	20231214	150300	269130357	1971	1971	1971	1971	3
361	20231214	150200	269124444	1979	1979	1979	1979	0
362	20231214	150100	269124444	1979	1979	1979	1979	1300
363	20231214	150000	266551744	1980	1980	1980	1980	1
364	20231214	145900	266549764	1971	1971	1971	1971	540
365	20231214	145800	265485424	1971	1971	1971	1971	455
366	20231214	145700	264588619	1971	1971	1971	1971	0
367	20231214	145600	264588619	1971	1971	1971	1971	0
368	20231214	145500	264588619	1971	1971	1971	1971	0
369	20231214	145400	264588619	1971	1971	1971	1971	0
370	20231214	145300	264588619	1971	1971	1971	1971	0
371	20231214	145200	264588619	1971	1971	1971	1971	0
372	20231214	145100	264588619	1971	1971	1971	1971	106
373	20231214	145000	264379693	1980	1980	1980	1980	0
374	20231214	144900	264379693	1980	1980	1980	1980	1000
375	20231214	144800	262399693	1980	1980	1980	1980	0
376	20231214	144700	262399693	1980	1980	1980	1980	0
377	20231214	144600	262399693	1980	1980	1980	1980	1500
378	20231214	144500	259429693	1979	1976	1979	1976	1650
379	20231214	144400	256164793	1981	1981	1981	1981	0
380	20231214	144300	256164793	1981	1981	1981	1981	0
381	20231214	144200	256164793	1981	1981	1981	1981	0
382	20231214	144100	256164793	1981	1981	1981	1981	0
383	20231214	144000	256164793	1981	1981	1981	1981	0
384	20231214	143900	256164793	1981	1981	1981	1981	0
385	20231214	143800	256164793	1981	1980	1981	1980	500
386	20231214	143700	255174558	1980	1971	1980	1971	4895
387	20231214	143600	245493681	1971	1971	1971	1971	1000
388	20231214	143500	243522681	1971	1971	1971	1971	0
389	20231214	143400	243522681	1971	1971	1971	1971	400
390	20231214	143300	242734281	1981	1981	1981	1981	0
391	20231214	143200	242734281	1981	1981	1981	1981	0
392	20231214	143100	242734281	1981	1981	1981	1981	0
393	20231214	143000	242734281	1981	1981	1981	1981	0
394	20231214	142900	242734281	1981	1971	1981	1971	600
395	20231214	142800	241546761	1967	1967	1967	1967	247
396	20231214	142700	241060912	1967	1967	1967	1967	51
397	20231214	142600	240960595	1967	1967	1967	1967	2
398	20231214	142500	240956661	1970	1970	1970	1970	0
399	20231214	142400	240956661	1970	1970	1970	1970	0
400	20231214	142300	240956661	1970	1970	1970	1970	190
401	20231214	142200	240582361	1971	1971	1971	1971	0
402	20231214	142100	240582361	1971	1971	1971	1971	0
403	20231214	142000	240582361	1971	1971	1971	1971	500
404	20231214	141900	239596861	1971	1971	1971	1971	500
405	20231214	141800	238611361	1976	1976	1976	1976	10
406	20231214	141700	238591601	1976	1976	1976	1976	91
407	20231214	141600	238411785	1976	1976	1976	1976	350
408	20231214	141500	237720185	1981	1981	1981	1981	0
409	20231214	141400	237720185	1981	1981	1981	1981	0
410	20231214	141300	237720185	1981	1981	1981	1981	500
411	20231214	141200	236729685	1976	1976	1976	1976	664
412	20231214	141100	235417621	1970	1970	1970	1970	50
413	20231214	141000	235319121	1976	1976	1976	1976	0
414	20231214	140900	235319121	1976	1976	1976	1976	9
415	20231214	140800	235301337	1976	1976	1976	1976	14
416	20231214	140700	235273673	1976	1976	1976	1976	11
417	20231214	140600	235251937	1976	1976	1976	1976	23
418	20231214	140500	235206489	1982	1982	1982	1982	0
419	20231214	140400	235206489	1982	1976	1982	1976	251
420	20231214	140300	234710507	1982	1978	1982	1978	22
421	20231214	140200	234666951	1982	1982	1982	1976	124
422	20231214	140100	234421915	1978	1978	1978	1978	0
423	20231214	140000	234421915	1978	1980	1980	1978	5217
424	20231214	135900	224093255	1978	1977	1978	1977	1573
425	20231214	135800	220982861	1974	1969	1974	1969	1730
426	20231214	135700	217572658	1970	1970	1970	1970	0
427	20231214	135600	217572658	1970	1970	1970	1970	0
428	20231214	135500	217572658	1970	1970	1970	1970	0
429	20231214	135400	217572658	1970	1970	1970	1970	0
430	20231214	135300	217572658	1970	1970	1970	1970	2000
431	20231214	135200	213632658	1970	1970	1970	1970	1
432	20231214	135100	213630688	1966	1966	1966	1966	17
433	20231214	135000	213597266	1970	1970	1970	1970	0
434	20231214	134900	213597266	1970	1970	1970	1970	0
435	20231214	134800	213597266	1970	1970	1970	1970	0
436	20231214	134700	213597266	1970	1970	1970	1970	0
437	20231214	134600	213597266	1970	1970	1970	1970	0
438	20231214	134500	213597266	1970	1970	1970	1970	0
439	20231214	134400	213597266	1970	1970	1970	1970	0
440	20231214	134300	213597266	1970	1970	1970	1970	1
441	20231214	134200	213595296	1970	1970	1970	1970	0
442	20231214	134100	213595296	1970	1970	1970	1970	0
443	20231214	134000	213595296	1970	1970	1970	1970	0
444	20231214	133900	213595296	1970	1975	1975	1970	1801
445	20231214	133800	210040330	1974	1974	1974	1974	0
446	20231214	133700	210040330	1974	1974	1974	1974	0
447	20231214	133600	210040330	1974	1974	1974	1974	0
448	20231214	133500	210040330	1974	1974	1974	1974	1
449	20231214	133400	210038356	1976	1976	1976	1976	0
450	20231214	133300	210038356	1976	1976	1976	1976	0
451	20231214	133200	210038356	1976	1976	1976	1976	14
452	20231214	133100	210010692	1977	1977	1977	1977	0
453	20231214	133000	210010692	1977	1977	1977	1977	0
454	20231214	132900	210010692	1977	1977	1977	1977	1
455	20231214	132800	210008715	1970	1970	1970	1970	0
456	20231214	132700	210008715	1970	1970	1970	1970	1
457	20231214	132600	210006745	1970	1970	1970	1970	0
458	20231214	132500	210006745	1970	1970	1970	1970	0
459	20231214	132400	210006745	1970	1970	1970	1970	0
460	20231214	132300	210006745	1970	1970	1970	1970	0
461	20231214	132200	210006745	1970	1970	1970	1970	200
462	20231214	132100	209612745	1966	1966	1966	1966	23
463	20231214	132000	209567527	1966	1966	1966	1966	123
464	20231214	131900	209325709	1966	1966	1966	1966	519
465	20231214	131800	208305355	1966	1966	1966	1966	1
466	20231214	131700	208303389	1966	1967	1967	1966	21
467	20231214	131600	208262083	1969	1969	1969	1969	13
468	20231214	131500	208236486	1978	1978	1978	1978	2
469	20231214	131400	208232530	1978	1978	1978	1978	0
470	20231214	131300	208232530	1978	1978	1978	1978	0
471	20231214	131200	208232530	1978	1969	1978	1969	733
472	20231214	131100	206789244	1979	1979	1979	1979	0
473	20231214	131000	206789244	1979	1979	1979	1979	0
474	20231214	130900	206789244	1979	1979	1979	1979	0
475	20231214	130800	206789244	1979	1979	1979	1979	321
476	20231214	130700	206153985	1980	1980	1980	1980	0
477	20231214	130600	206153985	1980	1980	1980	1980	0
478	20231214	130500	206153985	1980	1980	1980	1980	0
479	20231214	130400	206153985	1980	1980	1980	1980	0
480	20231214	130300	206153985	1980	1980	1980	1980	0
481	20231214	130200	206153985	1980	1980	1980	1980	0
482	20231214	130100	206153985	1980	1980	1980	1980	1
483	20231214	130000	206152005	1969	1969	1969	1969	0
484	20231214	125900	206152005	1969	1969	1969	1969	200
485	20231214	125800	205758205	1969	1969	1969	1969	8
486	20231214	125700	205742453	1970	1980	1980	1970	601
487	20231214	125600	204557523	1980	1980	1980	1980	0
488	20231214	125500	204557523	1980	1980	1980	1980	0
489	20231214	125400	204557523	1980	1980	1980	1980	432
490	20231214	125300	203702163	1980	1980	1980	1980	706
491	20231214	125200	202304283	1980	1980	1980	1980	0
492	20231214	125100	202304283	1980	1979	1980	1979	500
493	20231214	125000	201314286	1980	1979	1980	1979	100
494	20231214	124900	201116370	1980	1980	1980	1980	0
495	20231214	124800	201116370	1980	1980	1980	1980	0
496	20231214	124700	201116370	1980	1978	1980	1978	1200
497	20231214	124600	198740378	1979	1979	1979	1979	1100
498	20231214	124500	196563478	1982	1982	1982	1982	0
499	20231214	124400	196563478	1982	1982	1982	1982	0
500	20231214	124300	196563478	1982	1970	1982	1970	60
501	20231214	124200	196445255	1970	1970	1970	1970	0
502	20231214	124100	196445255	1970	1970	1970	1970	485
503	20231214	124000	195489805	1981	1980	1981	1980	518
504	20231214	123900	194463653	1981	1981	1981	1981	800
505	20231214	123800	192878853	1970	1970	1970	1970	0
506	20231214	123700	192878853	1970	1970	1970	1970	0
507	20231214	123600	192878853	1970	1976	1976	1970	525
508	20231214	123500	191841637	1983	1983	1983	1983	1
509	20231214	123400	191839654	1984	1984	1984	1984	0
510	20231214	123300	191839654	1984	1984	1984	1984	0
511	20231214	123200	191839654	1984	1983	1984	1983	655
512	20231214	123100	190540634	1983	1983	1983	1983	500
513	20231214	123000	189549134	1984	1984	1984	1984	500
514	20231214	122900	188557134	1984	1977	1984	1976	4677
515	20231214	122800	179303429	1976	1976	1976	1976	300
516	20231214	122700	178710629	1974	1971	1975	1971	2915
517	20231214	122600	172955839	1972	1972	1972	1972	0
518	20231214	122500	172955839	1972	1972	1972	1972	1
519	20231214	122400	172953867	1972	1972	1972	1972	194
520	20231214	122300	172571299	1972	1969	1972	1969	1936
521	20231214	122200	168757643	1967	1967	1967	1967	0
522	20231214	122100	168757643	1967	1963	1967	1963	210
523	20231214	122000	168344993	1961	1961	1961	1961	0
524	20231214	121900	168344993	1961	1962	1962	1961	21
525	20231214	121800	168303792	1960	1960	1960	1960	0
526	20231214	121700	168303792	1960	1960	1960	1960	1600
527	20231214	121600	165167792	1960	1960	1960	1960	0
528	20231214	121500	165167792	1960	1958	1960	1958	965
529	20231214	121400	163276722	1946	1946	1946	1946	0
530	20231214	121300	163276722	1946	1954	1954	1946	243
531	20231214	121200	162803820	1956	1956	1956	1956	502
532	20231214	121100	161821908	1956	1956	1956	1956	0
533	20231214	121000	161821908	1956	1956	1956	1956	600
534	20231214	120900	160648308	1954	1954	1954	1954	1197
535	20231214	120800	158309370	1944	1944	1944	1944	0
536	20231214	120700	158309370	1944	1944	1944	1944	0
537	20231214	120600	158309370	1944	1944	1944	1944	0
538	20231214	120500	158309370	1944	1944	1944	1944	0
539	20231214	120400	158309370	1944	1944	1944	1944	0
540	20231214	120300	158309370	1944	1944	1944	1944	0
541	20231214	120200	158309370	1944	1944	1944	1944	0
542	20231214	120100	158309370	1944	1944	1944	1944	400
543	20231214	120000	157531770	1954	1954	1954	1954	0
544	20231214	115900	157531770	1954	1954	1954	1954	0
545	20231214	115800	157531770	1954	1954	1954	1954	0
546	20231214	115700	157531770	1954	1954	1954	1954	0
547	20231214	115600	157531770	1954	1954	1954	1954	0
548	20231214	115500	157531770	1954	1954	1954	1954	0
549	20231214	115400	157531770	1954	1954	1954	1954	0
550	20231214	115300	157531770	1954	1954	1954	1954	1
551	20231214	115200	157529816	1943	1944	1944	1943	1493
552	20231214	115100	154627611	1944	1944	1944	1944	11
553	20231214	115000	154606227	1953	1953	1953	1953	0
554	20231214	114900	154606227	1953	1953	1953	1953	0
555	20231214	114800	154606227	1953	1953	1953	1953	0
556	20231214	114700	154606227	1953	1953	1953	1953	0
557	20231214	114600	154606227	1953	1953	1953	1953	0
558	20231214	114500	154606227	1953	1953	1953	1953	1
559	20231214	114400	154604274	1951	1951	1951	1951	0
560	20231214	114300	154604274	1951	1951	1951	1951	0
561	20231214	114200	154604274	1951	1951	1951	1951	0
562	20231214	114100	154604274	1951	1951	1951	1951	68
563	20231214	114000	154471606	1954	1954	1954	1954	0
564	20231214	113900	154471606	1954	1954	1954	1954	0
565	20231214	113800	154471606	1954	1954	1954	1954	0
566	20231214	113700	154471606	1954	1954	1954	1954	0
567	20231214	113600	154471606	1954	1954	1954	1954	0
568	20231214	113500	154471606	1954	1954	1954	1954	0
569	20231214	113400	154471606	1954	1954	1954	1954	0
570	20231214	113300	154471606	1954	1954	1954	1954	0
571	20231214	113200	154471606	1954	1954	1954	1954	1
572	20231214	113100	154469652	1954	1954	1954	1954	0
573	20231214	113000	154469652	1954	1954	1954	1954	0
574	20231214	112900	154469652	1954	1954	1954	1954	0
575	20231214	112800	154469652	1954	1954	1954	1954	6
576	20231214	112700	154457928	1954	1954	1954	1954	24
577	20231214	112600	154411032	1951	1951	1951	1951	1
578	20231214	112500	154409081	1951	1951	1951	1951	0
579	20231214	112400	154409081	1951	1951	1951	1951	0
580	20231214	112300	154409081	1951	1951	1951	1951	0
581	20231214	112200	154409081	1951	1951	1951	1951	931
582	20231214	112100	152592700	1949	1949	1949	1949	300
583	20231214	112000	152008000	1949	1949	1949	1949	580
584	20231214	111900	150877580	1949	1949	1949	1949	1
585	20231214	111800	150875631	1943	1943	1943	1943	11
586	20231214	111700	150854258	1949	1949	1949	1949	0
587	20231214	111600	150854258	1949	1949	1949	1949	0
588	20231214	111500	150854258	1949	1949	1949	1949	0
589	20231214	111400	150854258	1949	1949	1949	1949	1
590	20231214	111300	150852309	1943	1949	1949	1943	345
591	20231214	111200	150179910	1951	1951	1951	1951	1
592	20231214	111100	150177959	1949	1949	1949	1949	94
593	20231214	111000	149994753	1949	1943	1949	1943	501
594	20231214	110900	149021304	1943	1943	1943	1943	424
595	20231214	110800	148197472	1943	1943	1943	1941	3712
596	20231214	110700	140985369	1944	1945	1945	1944	537
597	20231214	110600	139940924	1954	1954	1954	1954	0
598	20231214	110500	139940924	1954	1954	1954	1954	0
599	20231214	110400	139940924	1954	1954	1954	1954	0
600	20231214	110300	139940924	1954	1954	1954	1954	0
601	20231214	110200	139940924	1954	1954	1954	1954	0
602	20231214	110100	139940924	1954	1954	1954	1954	0
603	20231214	110000	139940924	1954	1954	1954	1954	0
604	20231214	105900	139940924	1954	1954	1954	1954	0
605	20231214	105800	139940924	1954	1954	1954	1954	0
606	20231214	105700	139940924	1954	1954	1954	1954	0
607	20231214	105600	139940924	1954	1954	1954	1954	0
608	20231214	105500	139940924	1954	1954	1954	1954	1
609	20231214	105400	139938970	1945	1945	1945	1945	34
610	20231214	105300	139872840	1945	1945	1945	1945	0
611	20231214	105200	139872840	1945	1945	1945	1945	0
612	20231214	105100	139872840	1945	1945	1945	1945	0
613	20231214	105000	139872840	1945	1945	1945	1945	0
614	20231214	104900	139872840	1945	1945	1945	1945	0
615	20231214	104800	139872840	1945	1948	1948	1945	2000
616	20231214	104700	135980468	1948	1950	1950	1948	1000
617	20231214	104600	134031458	1956	1956	1956	1956	0
618	20231214	104500	134031458	1956	1956	1956	1956	0
619	20231214	104400	134031458	1956	1956	1956	1956	0
620	20231214	104300	134031458	1956	1956	1956	1956	0
621	20231214	104200	134031458	1956	1956	1956	1956	259
622	20231214	104100	133524854	1956	1956	1956	1956	241
623	20231214	104000	133053458	1956	1956	1956	1956	41
624	20231214	103900	132973262	1956	1956	1956	1956	960
625	20231214	103800	131095502	1948	1948	1948	1948	0
626	20231214	103700	131095502	1948	1948	1948	1948	0
627	20231214	103600	131095502	1948	1949	1949	1948	510
628	20231214	103500	130101726	1974	1974	1974	1974	0
629	20231214	103400	130101726	1974	1974	1974	1974	0
630	20231214	103300	130101726	1974	1974	1974	1974	0
631	20231214	103200	130101726	1974	1961	1974	1961	6
632	20231214	103100	130089941	1947	1964	1964	1947	2
633	20231214	103000	130086030	1948	1948	1948	1948	0
634	20231214	102900	130086030	1948	1948	1948	1948	1
635	20231214	102800	130084082	1947	1959	1959	1947	750
636	20231214	102700	128622099	1970	1970	1970	1970	0
637	20231214	102600	128622099	1970	1970	1970	1970	500
638	20231214	102500	127637099	1959	1959	1959	1959	1
639	20231214	102400	127635140	1970	1970	1970	1970	0
640	20231214	102300	127635140	1970	1970	1970	1970	0
641	20231214	102200	127635140	1970	1970	1970	1970	0
642	20231214	102100	127635140	1970	1970	1970	1970	2
643	20231214	102000	127631200	1959	1959	1959	1959	175
644	20231214	101900	127288375	1959	1959	1959	1959	5000
645	20231214	101800	117493375	1959	1959	1959	1959	2535
646	20231214	101700	112527310	1959	1959	1959	1959	100
647	20231214	101600	112331410	1959	1959	1959	1959	223
648	20231214	101500	111894553	1958	1958	1958	1958	1000
649	20231214	101400	109936553	1958	1958	1958	1958	0
650	20231214	101300	109936553	1958	1952	1958	1952	8706
651	20231214	101200	92942435	1952	1944	1952	1944	10202
652	20231214	101100	73029747	1944	1944	1944	1944	0
653	20231214	101000	73029747	1944	1944	1944	1944	0
654	20231214	100900	73029747	1944	1944	1944	1944	401
655	20231214	100800	72250203	1949	1949	1949	1949	0
656	20231214	100700	72250203	1949	1949	1949	1949	0
657	20231214	100600	72250203	1949	1943	1949	1943	256
658	20231214	100500	71752220	1948	1948	1948	1948	1
659	20231214	100400	71750272	1943	1943	1943	1943	40
660	20231214	100300	71672552	1943	1943	1943	1943	0
661	20231214	100200	71672552	1943	1943	1943	1943	0
662	20231214	100100	71672552	1943	1943	1943	1943	62
663	20231214	100000	71552086	1943	1943	1943	1943	39
664	20231214	095900	71476309	1943	1943	1943	1943	100
665	20231214	095800	71282009	1943	1943	1943	1943	0
666	20231214	095700	71282009	1943	1943	1943	1943	0
667	20231214	095600	71282009	1943	1943	1943	1943	59
668	20231214	095500	71167372	1943	1943	1943	1943	600
669	20231214	095400	70001572	1943	1945	1945	1943	2969
670	20231214	095300	64230067	1952	1952	1952	1952	0
671	20231214	095200	64230067	1952	1952	1952	1952	0
672	20231214	095100	64230067	1952	1952	1952	1952	0
673	20231214	095000	64230067	1952	1952	1952	1952	10
674	20231214	094900	64210547	1952	1952	1952	1952	2
675	20231214	094800	64206643	1945	1945	1945	1945	267
676	20231214	094700	63687328	1945	1945	1945	1945	0
677	20231214	094600	63687328	1945	1945	1945	1945	0
678	20231214	094500	63687328	1945	1945	1945	1945	0
679	20231214	094400	63687328	1945	1946	1946	1945	1615
680	20231214	094300	60546087	1958	1958	1958	1958	0
681	20231214	094200	60546087	1958	1958	1958	1958	0
682	20231214	094100	60546087	1958	1946	1958	1946	2
683	20231214	094000	60542183	1959	1959	1959	1959	0
684	20231214	093900	60542183	1959	1959	1959	1959	0
685	20231214	093800	60542183	1959	1959	1959	1959	7
686	20231214	093700	60528470	1959	1958	1959	1958	1006
687	20231214	093600	58558721	1959	1959	1959	1959	0
688	20231214	093500	58558721	1959	1959	1959	1959	0
689	20231214	093400	58558721	1959	1959	1959	1959	0
690	20231214	093300	58558721	1959	1959	1959	1959	0
691	20231214	093200	58558721	1959	1959	1959	1959	0
692	20231214	093100	58558721	1959	1959	1959	1959	63
693	20231214	093000	58435304	1959	1956	1959	1956	380
694	20231214	092900	57691331	1959	1959	1959	1959	0
695	20231214	092800	57691331	1959	1959	1959	1959	0
696	20231214	092700	57691331	1959	1959	1959	1959	0
697	20231214	092600	57691331	1959	1947	1960	1946	2269
698	20231214	092500	53258330	1946	1946	1946	1946	0
699	20231214	092400	53258330	1946	1946	1946	1946	0
700	20231214	092300	53258330	1946	1946	1946	1946	0
701	20231214	092200	53258330	1946	1946	1946	1946	25
702	20231214	092100	53209680	1946	1946	1946	1946	0
703	20231214	092000	53209680	1946	1946	1946	1946	0
704	20231214	091900	53209680	1946	1955	1955	1946	43
705	20231214	091800	53125966	1956	1958	1958	1956	59
706	20231214	091700	53010452	1958	1958	1958	1958	0
707	20231214	091600	53010452	1958	1958	1958	1958	0
708	20231214	091500	53010452	1958	1958	1958	1958	10
709	20231214	091400	52990872	1958	1945	1958	1945	1673
710	20231214	091300	49726005	1945	1937	1945	1937	336
711	20231214	091200	49072514	1941	1932	1941	1932	2543
712	20231214	091100	44143435	1932	1932	1932	1932	501
713	20231214	091000	43175503	1930	1930	1930	1930	0
714	20231214	090900	43175503	1930	1928	1930	1928	542
715	20231214	090800	42129449	1927	1936	1936	1927	5000
716	20231214	090700	32485951	1952	1952	1952	1952	4250
717	20231214	090600	24189951	1952	1952	1952	1952	310
718	20231214	090500	23584831	1952	1951	1952	1951	600
719	20231214	090400	22414131	1955	1954	1955	1949	1359
720	20231214	090300	19761284	1955	1955	1955	1955	0
721	20231214	090200	19761284	1955	1955	1955	1955	510
722	20231214	090100	18764234	1958	1958	1958	1958	0
723	20231214	090000	18764234	1958	1927	1958	1927	9703