KissMeData/289080/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	205600	768350839	1967	1967	1967	1967	15549
3	20231214	205500	768350839	1967	1967	1967	1967	0
4	20231214	205400	768350839	1967	1967	1967	1967	0
5	20231214	205300	768350839	1967	1967	1967	1967	0
6	20231214	205200	768350839	1967	1967	1967	1967	0
7	20231214	205100	768350839	1967	1967	1967	1967	0
8	20231214	205000	768350839	1967	1967	1967	1967	0
9	20231214	204900	768350839	1967	1967	1967	1967	0
10	20231214	204800	768350839	1967	1967	1967	1967	0
11	20231214	204700	768350839	1967	1967	1967	1967	0
12	20231214	204600	768350839	1967	1967	1967	1967	0
13	20231214	204500	768350839	1967	1967	1967	1967	0
14	20231214	204400	768350839	1967	1967	1967	1967	0
15	20231214	204300	768350839	1967	1967	1967	1967	0
16	20231214	204200	768350839	1967	1967	1967	1967	0
17	20231214	204100	768350839	1967	1967	1967	1967	0
18	20231214	204000	768350839	1967	1967	1967	1967	0
19	20231214	203900	768350839	1967	1967	1967	1967	0
20	20231214	203800	768350839	1967	1967	1967	1967	0
21	20231214	203700	768350839	1967	1967	1967	1967	0
22	20231214	203600	768350839	1967	1967	1967	1967	0
23	20231214	203500	768350839	1967	1967	1967	1967	0
24	20231214	203400	768350839	1967	1967	1967	1967	0
25	20231214	203300	768350839	1967	1967	1967	1967	0
26	20231214	203200	768350839	1967	1967	1967	1967	0
27	20231214	203100	768350839	1967	1967	1967	1967	0
28	20231214	203000	768350839	1967	1967	1967	1967	0
29	20231214	202900	768350839	1967	1967	1967	1967	0
30	20231214	202800	768350839	1967	1967	1967	1967	0
31	20231214	202700	768350839	1967	1967	1967	1967	0
32	20231214	202600	768350839	1967	1967	1967	1967	15549
33	20231214	202500	768350839	1967	1967	1967	1967	0
34	20231214	202400	768350839	1967	1967	1967	1967	0
35	20231214	202300	768350839	1967	1967	1967	1967	0
36	20231214	202200	768350839	1967	1967	1967	1967	0
37	20231214	202100	768350839	1967	1967	1967	1967	0
38	20231214	202000	768350839	1967	1967	1967	1967	0
39	20231214	201900	768350839	1967	1967	1967	1967	0
40	20231214	201800	768350839	1967	1967	1967	1967	0
41	20231214	201700	768350839	1967	1967	1967	1967	0
42	20231214	201600	768350839	1967	1967	1967	1967	0
43	20231214	201500	768350839	1967	1967	1967	1967	0
44	20231214	201400	768350839	1967	1967	1967	1967	0
45	20231214	201300	768350839	1967	1967	1967	1967	0
46	20231214	201200	768350839	1967	1967	1967	1967	0
47	20231214	201100	768350839	1967	1967	1967	1967	0
48	20231214	201000	768350839	1967	1967	1967	1967	0
49	20231214	200900	768350839	1967	1967	1967	1967	0
50	20231214	200800	768350839	1967	1967	1967	1967	0
51	20231214	200700	768350839	1967	1967	1967	1967	0
52	20231214	200600	768350839	1967	1967	1967	1967	0
53	20231214	200500	768350839	1967	1967	1967	1967	0
54	20231214	200400	768350839	1967	1967	1967	1967	0
55	20231214	200300	768350839	1967	1967	1967	1967	0
56	20231214	200200	768350839	1967	1967	1967	1967	0
57	20231214	200100	768350839	1967	1967	1967	1967	0
58	20231214	200000	768350839	1967	1967	1967	1967	0
59	20231214	195900	768350839	1967	1967	1967	1967	0
60	20231214	195800	768350839	1967	1967	1967	1967	0
61	20231214	195700	768350839	1967	1967	1967	1967	0
62	20231214	195600	768350839	1967	1967	1967	1967	15549
63	20231214	195500	768350839	1967	1967	1967	1967	0
64	20231214	195400	768350839	1967	1967	1967	1967	0
65	20231214	195300	768350839	1967	1967	1967	1967	0
66	20231214	195200	768350839	1967	1967	1967	1967	0
67	20231214	195100	768350839	1967	1967	1967	1967	0
68	20231214	195000	768350839	1967	1967	1967	1967	0
69	20231214	194900	768350839	1967	1967	1967	1967	0
70	20231214	194800	768350839	1967	1967	1967	1967	0
71	20231214	194700	768350839	1967	1967	1967	1967	0
72	20231214	194600	768350839	1967	1967	1967	1967	0
73	20231214	194500	768350839	1967	1967	1967	1967	0
74	20231214	194400	768350839	1967	1967	1967	1967	0
75	20231214	194300	768350839	1967	1967	1967	1967	0
76	20231214	194200	768350839	1967	1967	1967	1967	0
77	20231214	194100	768350839	1967	1967	1967	1967	0
78	20231214	194000	768350839	1967	1967	1967	1967	0
79	20231214	193900	768350839	1967	1967	1967	1967	0
80	20231214	193800	768350839	1967	1967	1967	1967	0
81	20231214	193700	768350839	1967	1967	1967	1967	0
82	20231214	193600	768350839	1967	1967	1967	1967	0
83	20231214	193500	768350839	1967	1967	1967	1967	0
84	20231214	193400	768350839	1967	1967	1967	1967	0
85	20231214	193300	768350839	1967	1967	1967	1967	0
86	20231214	193200	768350839	1967	1967	1967	1967	0
87	20231214	193100	768350839	1967	1967	1967	1967	0
88	20231214	193000	768350839	1967	1967	1967	1967	0
89	20231214	192900	768350839	1967	1967	1967	1967	0
90	20231214	192800	768350839	1967	1967	1967	1967	0
91	20231214	192700	768350839	1967	1967	1967	1967	0
92	20231214	192600	768350839	1967	1967	1967	1967	15549
93	20231214	192500	768350839	1967	1967	1967	1967	0
94	20231214	192400	768350839	1967	1967	1967	1967	0
95	20231214	192300	768350839	1967	1967	1967	1967	0
96	20231214	192200	768350839	1967	1967	1967	1967	0
97	20231214	192100	768350839	1967	1967	1967	1967	0
98	20231214	192000	768350839	1967	1967	1967	1967	0
99	20231214	191900	768350839	1967	1967	1967	1967	0
100	20231214	191800	768350839	1967	1967	1967	1967	0
101	20231214	191700	768350839	1967	1967	1967	1967	0
102	20231214	191600	768350839	1967	1967	1967	1967	0
103	20231214	191500	768350839	1967	1967	1967	1967	0
104	20231214	191400	768350839	1967	1967	1967	1967	0
105	20231214	191300	768350839	1967	1967	1967	1967	0
106	20231214	191200	768350839	1967	1967	1967	1967	0
107	20231214	191100	768350839	1967	1967	1967	1967	0
108	20231214	191000	768350839	1967	1967	1967	1967	0
109	20231214	190900	768350839	1967	1967	1967	1967	0
110	20231214	190800	768350839	1967	1967	1967	1967	0
111	20231214	190700	768350839	1967	1967	1967	1967	0
112	20231214	190600	768350839	1967	1967	1967	1967	0
113	20231214	190500	768350839	1967	1967	1967	1967	0
114	20231214	190400	768350839	1967	1967	1967	1967	0
115	20231214	190300	768350839	1967	1967	1967	1967	0
116	20231214	190200	768350839	1967	1967	1967	1967	0
117	20231214	190100	768350839	1967	1967	1967	1967	0
118	20231214	190000	768350839	1967	1967	1967	1967	0
119	20231214	185900	768350839	1967	1967	1967	1967	0
120	20231214	185800	768350839	1967	1967	1967	1967	0
121	20231214	185700	768350839	1967	1967	1967	1967	0
122	20231214	185600	768350839	1967	1967	1967	1967	15549
123	20231214	185500	768350839	1967	1967	1967	1967	0
124	20231214	185400	768350839	1967	1967	1967	1967	0
125	20231214	185300	768350839	1967	1967	1967	1967	0
126	20231214	185200	768350839	1967	1967	1967	1967	0
127	20231214	185100	768350839	1967	1967	1967	1967	0
128	20231214	185000	768350839	1967	1967	1967	1967	0
129	20231214	184900	768350839	1967	1967	1967	1967	0
130	20231214	184800	768350839	1967	1967	1967	1967	0
131	20231214	184700	768350839	1967	1967	1967	1967	0
132	20231214	184600	768350839	1967	1967	1967	1967	0
133	20231214	184500	768350839	1967	1967	1967	1967	0
134	20231214	184400	768350839	1967	1967	1967	1967	0
135	20231214	184300	768350839	1967	1967	1967	1967	0
136	20231214	184200	768350839	1967	1967	1967	1967	0
137	20231214	184100	768350839	1967	1967	1967	1967	0
138	20231214	184000	768350839	1967	1967	1967	1967	0
139	20231214	183900	768350839	1967	1967	1967	1967	0
140	20231214	183800	768350839	1967	1967	1967	1967	0
141	20231214	183700	768350839	1967	1967	1967	1967	0
142	20231214	183600	768350839	1967	1967	1967	1967	0
143	20231214	183500	768350839	1967	1967	1967	1967	0
144	20231214	183400	768350839	1967	1967	1967	1967	0
145	20231214	183300	768350839	1967	1967	1967	1967	0
146	20231214	183200	768350839	1967	1967	1967	1967	0
147	20231214	183100	768350839	1967	1967	1967	1967	0
148	20231214	183000	768350839	1967	1967	1967	1967	0
149	20231214	182900	768350839	1967	1967	1967	1967	0
150	20231214	182800	768350839	1967	1967	1967	1967	0
151	20231214	182700	768350839	1967	1967	1967	1967	0
152	20231214	182600	768350839	1967	1967	1967	1967	15549
153	20231214	182500	768350839	1967	1967	1967	1967	0
154	20231214	182400	768350839	1967	1967	1967	1967	0
155	20231214	182300	768350839	1967	1967	1967	1967	0
156	20231214	182200	768350839	1967	1967	1967	1967	0
157	20231214	182100	768350839	1967	1967	1967	1967	0
158	20231214	182000	768350839	1967	1967	1967	1967	0
159	20231214	181900	768350839	1967	1967	1967	1967	0
160	20231214	181800	768350839	1967	1967	1967	1967	0
161	20231214	181700	768350839	1967	1967	1967	1967	0
162	20231214	181600	768350839	1967	1967	1967	1967	0
163	20231214	181500	768350839	1967	1967	1967	1967	0
164	20231214	181400	768350839	1967	1967	1967	1967	0
165	20231214	181300	768350839	1967	1967	1967	1967	0
166	20231214	181200	768350839	1967	1967	1967	1967	0
167	20231214	181100	768350839	1967	1967	1967	1967	0
168	20231214	181000	768350839	1967	1967	1967	1967	0
169	20231214	180900	768350839	1967	1967	1967	1967	0
170	20231214	180800	768350839	1967	1967	1967	1967	0
171	20231214	180700	768350839	1967	1967	1967	1967	0
172	20231214	180600	768350839	1967	1967	1967	1967	0
173	20231214	180500	768350839	1967	1967	1967	1967	0
174	20231214	180400	768350839	1967	1967	1967	1967	0
175	20231214	180300	768350839	1967	1967	1967	1967	0
176	20231214	180200	768350839	1967	1967	1967	1967	0
177	20231214	180100	768350839	1967	1967	1967	1967	0
178	20231214	180000	768350839	1967	1967	1967	1967	0
179	20231214	175900	768350839	1967	1967	1967	1967	0
180	20231214	175800	768350839	1967	1967	1967	1967	0
181	20231214	175700	768350839	1967	1967	1967	1967	0
182	20231214	175600	768350839	1967	1967	1967	1967	15549
183	20231214	175500	768350839	1967	1967	1967	1967	0
184	20231214	175400	768350839	1967	1967	1967	1967	0
185	20231214	175300	768350839	1967	1967	1967	1967	0
186	20231214	175200	768350839	1967	1967	1967	1967	0
187	20231214	175100	768350839	1967	1967	1967	1967	0
188	20231214	175000	768350839	1967	1967	1967	1967	0
189	20231214	174900	768350839	1967	1967	1967	1967	0
190	20231214	174800	768350839	1967	1967	1967	1967	0
191	20231214	174700	768350839	1967	1967	1967	1967	0
192	20231214	174600	768350839	1967	1967	1967	1967	0
193	20231214	174500	768350839	1967	1967	1967	1967	0
194	20231214	174400	768350839	1967	1967	1967	1967	0
195	20231214	174300	768350839	1967	1967	1967	1967	0
196	20231214	174200	768350839	1967	1967	1967	1967	0
197	20231214	174100	768350839	1967	1967	1967	1967	0
198	20231214	174000	768350839	1967	1967	1967	1967	0
199	20231214	173900	768350839	1967	1967	1967	1967	0
200	20231214	173800	768350839	1967	1967	1967	1967	0
201	20231214	173700	768350839	1967	1967	1967	1967	0
202	20231214	173600	768350839	1967	1967	1967	1967	0
203	20231214	173500	768350839	1967	1967	1967	1967	0
204	20231214	173400	768350839	1967	1967	1967	1967	0
205	20231214	173300	768350839	1967	1967	1967	1967	0
206	20231214	173200	768350839	1967	1967	1967	1967	0
207	20231214	173100	768350839	1967	1967	1967	1967	0
208	20231214	173000	768350839	1967	1967	1967	1967	0
209	20231214	172900	768350839	1967	1967	1967	1967	0
210	20231214	172800	768350839	1967	1967	1967	1967	0
211	20231214	172700	768350839	1967	1967	1967	1967	0
212	20231214	172600	768350839	1967	1967	1967	1967	15549
213	20231214	172500	768350839	1967	1967	1967	1967	0
214	20231214	172400	768350839	1967	1967	1967	1967	0
215	20231214	172300	768350839	1967	1967	1967	1967	0
216	20231214	172200	768350839	1967	1967	1967	1967	0
217	20231214	172100	768350839	1967	1967	1967	1967	0
218	20231214	172000	768350839	1967	1967	1967	1967	0
219	20231214	171900	768350839	1967	1967	1967	1967	0
220	20231214	171800	768350839	1967	1967	1967	1967	0
221	20231214	171700	768350839	1967	1967	1967	1967	0
222	20231214	171600	768350839	1967	1967	1967	1967	0
223	20231214	171500	768350839	1967	1967	1967	1967	0
224	20231214	171400	768350839	1967	1967	1967	1967	0
225	20231214	171300	768350839	1967	1967	1967	1967	0
226	20231214	171200	768350839	1967	1967	1967	1967	0
227	20231214	171100	768350839	1967	1967	1967	1967	0
228	20231214	171000	768350839	1967	1967	1967	1967	0
229	20231214	170900	768350839	1967	1967	1967	1967	0
230	20231214	170800	768350839	1967	1967	1967	1967	0
231	20231214	170700	768350839	1967	1967	1967	1967	0
232	20231214	170600	768350839	1967	1967	1967	1967	0
233	20231214	170500	768350839	1967	1967	1967	1967	0
234	20231214	170400	768350839	1967	1967	1967	1967	0
235	20231214	170300	768350839	1967	1967	1967	1967	0
236	20231214	170200	768350839	1967	1967	1967	1967	0
237	20231214	170100	768350839	1967	1967	1967	1967	0
238	20231214	170000	768350839	1967	1967	1967	1967	0
239	20231214	165900	768350839	1967	1967	1967	1967	0
240	20231214	165800	768350839	1967	1967	1967	1967	0
241	20231214	165700	768350839	1967	1967	1967	1967	0
242	20231214	165600	768350839	1967	1967	1967	1967	15549
243	20231214	165500	768350839	1967	1967	1967	1967	0
244	20231214	165400	768350839	1967	1967	1967	1967	0
245	20231214	165300	768350839	1967	1967	1967	1967	0
246	20231214	165200	768350839	1967	1967	1967	1967	0
247	20231214	165100	768350839	1967	1967	1967	1967	0
248	20231214	165000	768350839	1967	1967	1967	1967	0
249	20231214	164900	768350839	1967	1967	1967	1967	0
250	20231214	164800	768350839	1967	1967	1967	1967	0
251	20231214	164700	768350839	1967	1967	1967	1967	0
252	20231214	164600	768350839	1967	1967	1967	1967	0
253	20231214	164500	768350839	1967	1967	1967	1967	0
254	20231214	164400	768350839	1967	1967	1967	1967	0
255	20231214	164300	768350839	1967	1967	1967	1967	0
256	20231214	164200	768350839	1967	1967	1967	1967	0
257	20231214	164100	768350839	1967	1967	1967	1967	0
258	20231214	164000	768350839	1967	1967	1967	1967	0
259	20231214	163900	768350839	1967	1967	1967	1967	0
260	20231214	163800	768350839	1967	1967	1967	1967	0
261	20231214	163700	768350839	1967	1967	1967	1967	0
262	20231214	163600	768350839	1967	1967	1967	1967	0
263	20231214	163500	768350839	1967	1967	1967	1967	0
264	20231214	163400	768350839	1967	1967	1967	1967	0
265	20231214	163300	768350839	1967	1967	1967	1967	0
266	20231214	163200	768350839	1967	1967	1967	1967	0
267	20231214	163100	768350839	1967	1967	1967	1967	0
268	20231214	163000	768350839	1967	1967	1967	1967	0
269	20231214	162900	768350839	1967	1967	1967	1967	0
270	20231214	162800	768350839	1967	1967	1967	1967	0
271	20231214	162700	768350839	1967	1967	1967	1967	0
272	20231214	162600	768350839	1967	1967	1967	1967	15549
273	20231214	162500	768350839	1967	1967	1967	1967	0
274	20231214	162400	768350839	1967	1967	1967	1967	0
275	20231214	162300	768350839	1967	1967	1967	1967	0
276	20231214	162200	768350839	1967	1967	1967	1967	0
277	20231214	162100	768350839	1967	1967	1967	1967	0
278	20231214	162000	768350839	1967	1967	1967	1967	0
279	20231214	161900	768350839	1967	1967	1967	1967	0
280	20231214	161800	768350839	1967	1967	1967	1967	0
281	20231214	161700	768350839	1967	1967	1967	1967	0
282	20231214	161600	768350839	1967	1967	1967	1967	0
283	20231214	161500	768350839	1967	1967	1967	1967	0
284	20231214	161400	768350839	1967	1967	1967	1967	0
285	20231214	161300	768350839	1967	1967	1967	1967	0
286	20231214	161200	768350839	1967	1967	1967	1967	0
287	20231214	161100	768350839	1967	1967	1967	1967	0
288	20231214	161000	768350839	1967	1967	1967	1967	0
289	20231214	160900	768350839	1967	1967	1967	1967	0
290	20231214	160800	768350839	1967	1967	1967	1967	0
291	20231214	160700	768350839	1967	1967	1967	1967	0
292	20231214	160600	768350839	1967	1967	1967	1967	0
293	20231214	160500	768350839	1967	1967	1967	1967	0
294	20231214	160400	768350839	1967	1967	1967	1967	0
295	20231214	160300	768350839	1967	1967	1967	1967	0
296	20231214	160200	768350839	1967	1967	1967	1967	0
297	20231214	160100	768350839	1967	1967	1967	1967	0
298	20231214	160000	768350839	1967	1967	1967	1967	0
299	20231214	155900	768350839	1967	1967	1967	1967	0
300	20231214	155800	768350839	1967	1967	1967	1967	0
301	20231214	155700	768350839	1967	1967	1967	1967	0
302	20231214	155600	768350839	1967	1967	1967	1967	15549
303	20231214	155500	768350839	1967	1967	1967	1967	0
304	20231214	155400	768350839	1967	1967	1967	1967	0
305	20231214	155300	768350839	1967	1967	1967	1967	0
306	20231214	155200	768350839	1967	1967	1967	1967	0
307	20231214	155100	768350839	1967	1967	1967	1967	0
308	20231214	155000	768350839	1967	1967	1967	1967	0
309	20231214	154900	768350839	1967	1967	1967	1967	0
310	20231214	154800	768350839	1967	1967	1967	1967	0
311	20231214	154700	768350839	1967	1967	1967	1967	0
312	20231214	154600	768350839	1967	1967	1967	1967	0
313	20231214	154500	768350839	1967	1967	1967	1967	0
314	20231214	154400	768350839	1967	1967	1967	1967	0
315	20231214	154300	768350839	1967	1967	1967	1967	0
316	20231214	154200	768350839	1967	1967	1967	1967	0
317	20231214	154100	768350839	1967	1967	1967	1967	0
318	20231214	154000	768350839	1967	1967	1967	1967	0
319	20231214	153900	768350839	1967	1967	1967	1967	0
320	20231214	153800	768350839	1967	1967	1967	1967	0
321	20231214	153700	768350839	1967	1967	1967	1967	0
322	20231214	153600	768350839	1967	1967	1967	1967	0
323	20231214	153500	768350839	1967	1967	1967	1967	0
324	20231214	153400	768350839	1967	1967	1967	1967	0
325	20231214	153300	768350839	1967	1967	1967	1967	0
326	20231214	153200	768350839	1967	1967	1967	1967	0
327	20231214	153100	768350839	1967	1967	1967	1967	0
328	20231214	153000	768350839	1967	1967	1967	1967	15549
329	20231214	152900	737765956	1964	1964	1964	1964	0
330	20231214	152800	737765956	1964	1964	1964	1964	0
331	20231214	152700	737765956	1964	1964	1964	1964	0
332	20231214	152600	737765956	1964	1964	1964	1964	0
333	20231214	152500	737765956	1964	1964	1964	1964	0
334	20231214	152400	737765956	1964	1964	1964	1964	0
335	20231214	152300	737765956	1964	1964	1964	1964	0
336	20231214	152200	737765956	1964	1964	1964	1964	0
337	20231214	152100	737765956	1964	1964	1964	1964	0
338	20231214	152000	737765956	1964	1964	1964	1964	0
339	20231214	151900	737765956	1964	1965	1965	1958	2166
340	20231214	151800	733519540	1962	1962	1962	1961	4965
341	20231214	151700	723778515	1965	1965	1967	1963	5549
342	20231214	151600	712875420	1967	1964	1967	1964	2667
343	20231214	151500	707633390	1964	1964	1967	1964	370
344	20231214	151400	706906683	1967	1967	1969	1965	631
345	20231214	151300	705666731	1965	1968	1970	1965	8617
346	20231214	151200	688697343	1968	1964	1968	1964	746
347	20231214	151100	687230099	1969	1965	1970	1962	4543
348	20231214	151000	678305907	1965	1970	1970	1965	924
349	20231214	150900	676490197	1970	1967	1970	1965	1216
350	20231214	150800	674099509	1969	1973	1973	1967	5027
351	20231214	150700	664200620	1973	1974	1974	1967	376
352	20231214	150600	663460297	1967	1971	1974	1967	7262
353	20231214	150500	649160956	1971	1974	1976	1971	900
354	20231214	150400	647384721	1979	1974	1980	1970	8940
355	20231214	150300	629697697	1974	1968	1975	1966	10073
356	20231214	150200	609820975	1971	1959	1971	1959	8512
357	20231214	150100	593063125	1960	1969	1969	1960	3757
358	20231214	150000	585681097	1957	1961	1971	1956	10324
359	20231214	145900	565362456	1961	1961	1970	1952	14315
360	20231214	145800	537220339	1961	1945	1961	1945	1637
361	20231214	145700	534028522	1945	1942	1945	1940	757
362	20231214	145600	532559471	1943	1944	1944	1942	61
363	20231214	145500	532440939	1946	1945	1946	1942	1974
364	20231214	145400	528607382	1945	1947	1947	1943	538
365	20231214	145300	527561624	1948	1954	1954	1948	5210
366	20231214	145200	517399484	1955	1958	1958	1952	2490
367	20231214	145100	512536007	1959	1961	1961	1952	2365
368	20231214	145000	507915517	1961	1958	1963	1953	5767
369	20231214	144900	496610582	1962	1958	1962	1952	15653
370	20231214	144800	465939539	1953	1958	1958	1953	290
371	20231214	144700	465372719	1958	1954	1960	1951	17499
372	20231214	144600	431145135	1955	1949	1955	1940	18770
373	20231214	144500	394520221	1949	1949	1949	1949	8
374	20231214	144400	394504629	1938	1938	1938	1938	50
375	20231214	144300	394407729	1938	1946	1949	1938	624
376	20231214	144200	393192254	1950	1938	1950	1937	22550
377	20231214	144100	349355720	1938	1938	1938	1938	252
378	20231214	144000	348867344	1939	1935	1939	1935	4817
379	20231214	143900	339535661	1935	1929	1935	1929	177
380	20231214	143800	339193526	1929	1930	1930	1929	848
381	20231214	143700	337556888	1929	1934	1934	1929	1145
382	20231214	143600	335346954	1935	1935	1935	1931	3123
383	20231214	143500	329304333	1935	1921	1936	1920	42214
384	20231214	143400	247903868	1921	1920	1921	1919	685
385	20231214	143300	246588557	1919	1921	1921	1918	3480
386	20231214	143200	239905765	1920	1913	1920	1913	12978
387	20231214	143100	215022039	1913	1913	1914	1912	2087
388	20231214	143000	211030965	1913	1912	1913	1912	331
389	20231214	142900	210398089	1912	1912	1912	1912	10
390	20231214	142800	210378969	1912	1912	1912	1912	5
391	20231214	142700	210369409	1912	1912	1912	1912	106
392	20231214	142600	210166737	1912	1912	1912	1912	24
393	20231214	142500	210120849	1911	1912	1912	1911	763
394	20231214	142400	208662748	1912	1911	1912	1911	30
395	20231214	142300	208605397	1912	1912	1912	1912	20
396	20231214	142200	208567157	1913	1913	1913	1913	6
397	20231214	142100	208555679	1913	1913	1913	1913	0
398	20231214	142000	208555679	1913	1913	1913	1913	18
399	20231214	141900	208521245	1914	1913	1914	1913	387
400	20231214	141800	207780801	1913	1913	1913	1913	5
401	20231214	141700	207771236	1913	1913	1913	1913	4
402	20231214	141600	207763584	1913	1913	1913	1913	2
403	20231214	141500	207759758	1913	1913	1913	1913	12
404	20231214	141400	207736802	1913	1913	1913	1913	0
405	20231214	141300	207736802	1913	1914	1914	1913	1778
406	20231214	141200	204335480	1913	1912	1913	1912	1539
407	20231214	141100	201392057	1913	1913	1913	1913	3
408	20231214	141000	201386318	1913	1913	1913	1913	217
409	20231214	140900	200971197	1913	1913	1913	1913	18
410	20231214	140800	200936763	1912	1911	1912	1911	2500
411	20231214	140700	196156830	1911	1909	1911	1909	99
412	20231214	140600	195967823	1911	1910	1911	1909	2061
413	20231214	140500	192031327	1910	1911	1911	1909	609
414	20231214	140400	190868228	1912	1912	1912	1912	9
415	20231214	140300	190851020	1913	1912	1913	1912	1379
416	20231214	140200	188213339	1912	1909	1912	1909	1630
417	20231214	140100	185099017	1909	1909	1909	1908	504
418	20231214	140000	184137381	1909	1909	1909	1909	18
419	20231214	135900	184103019	1909	1908	1909	1908	573
420	20231214	135800	183009734	1909	1909	1909	1909	5
421	20231214	135700	183000189	1911	1908	1911	1908	33
422	20231214	135600	182937213	1911	1911	1911	1911	0
423	20231214	135500	182937213	1911	1911	1911	1911	10
424	20231214	135400	182918103	1911	1911	1911	1911	5
425	20231214	135300	182908548	1911	1911	1911	1911	2
426	20231214	135200	182904726	1908	1908	1908	1908	0
427	20231214	135100	182904726	1908	1910	1910	1908	649
428	20231214	135000	181665336	1910	1910	1910	1908	130
429	20231214	134900	181417236	1910	1910	1910	1910	0
430	20231214	134800	181417236	1910	1910	1910	1910	2
431	20231214	134700	181413416	1910	1910	1910	1910	6
432	20231214	134600	181401956	1910	1910	1910	1910	10
433	20231214	134500	181382856	1906	1906	1906	1906	330
434	20231214	134400	180753876	1910	1910	1910	1910	0
435	20231214	134300	180753876	1910	1910	1910	1910	0
436	20231214	134200	180753876	1910	1910	1910	1910	0
437	20231214	134100	180753876	1910	1910	1910	1910	0
438	20231214	134000	180753876	1910	1910	1910	1910	8
439	20231214	133900	180738596	1910	1905	1910	1905	44
440	20231214	133800	180654736	1905	1905	1905	1905	0
441	20231214	133700	180654736	1905	1906	1906	1905	914
442	20231214	133600	178913052	1910	1910	1910	1910	0
443	20231214	133500	178913052	1910	1910	1910	1910	0
444	20231214	133400	178913052	1910	1910	1910	1910	0
445	20231214	133300	178913052	1910	1910	1910	1910	0
446	20231214	133200	178913052	1910	1910	1910	1906	1170
447	20231214	133100	176681372	1910	1910	1910	1910	1
448	20231214	133000	176679462	1906	1906	1906	1906	1
449	20231214	132900	176677556	1910	1910	1910	1910	0
450	20231214	132800	176677556	1910	1910	1910	1910	5
451	20231214	132700	176668006	1910	1910	1910	1910	1
452	20231214	132600	176666096	1910	1910	1910	1910	0
453	20231214	132500	176666096	1910	1906	1910	1906	402
454	20231214	132400	175899876	1910	1910	1910	1910	2
455	20231214	132300	175896056	1910	1905	1911	1905	17
456	20231214	132200	175863633	1911	1911	1911	1911	6
457	20231214	132100	175852167	1911	1911	1911	1911	27
458	20231214	132000	175800570	1911	1905	1911	1905	79
459	20231214	131900	175650051	1912	1907	1912	1905	503
460	20231214	131800	174691664	1912	1912	1912	1906	808
461	20231214	131700	173151568	1912	1912	1912	1906	1333
462	20231214	131600	170610672	1912	1912	1912	1912	1
463	20231214	131500	170608760	1905	1905	1912	1905	241
464	20231214	131400	170149412	1913	1913	1913	1913	0
465	20231214	131300	170149412	1913	1913	1913	1913	2
466	20231214	131200	170145586	1913	1906	1913	1905	2598
467	20231214	131100	165194423	1906	1906	1906	1906	111
468	20231214	131000	164982857	1906	1906	1906	1905	515
469	20231214	130900	164001767	1906	1906	1906	1906	5
470	20231214	130800	163992237	1913	1913	1913	1913	0
471	20231214	130700	163992237	1913	1913	1913	1913	0
472	20231214	130600	163992237	1913	1913	1913	1913	0
473	20231214	130500	163992237	1913	1913	1913	1913	0
474	20231214	130400	163992237	1913	1913	1913	1913	0
475	20231214	130300	163992237	1913	1913	1913	1913	63
476	20231214	130200	163871718	1913	1913	1913	1913	3
477	20231214	130100	163865979	1913	1913	1913	1913	5
478	20231214	130000	163856414	1913	1913	1913	1913	0
479	20231214	125900	163856414	1913	1913	1913	1913	0
480	20231214	125800	163856414	1913	1913	1913	1913	6
481	20231214	125700	163844936	1913	1910	1913	1910	101
482	20231214	125600	163652023	1913	1913	1913	1913	1
483	20231214	125500	163650110	1910	1913	1913	1910	101
484	20231214	125400	163457197	1913	1913	1913	1913	0
485	20231214	125300	163457197	1913	1903	1913	1903	48
486	20231214	125200	163365843	1914	1914	1914	1914	0
487	20231214	125100	163365843	1914	1914	1914	1914	0
488	20231214	125000	163365843	1914	1914	1914	1914	0
489	20231214	124900	163365843	1914	1914	1914	1914	1
490	20231214	124800	163363929	1914	1914	1914	1913	12
491	20231214	124700	163340968	1914	1914	1914	1914	12
492	20231214	124600	163318000	1914	1906	1914	1904	5851
493	20231214	124500	152173182	1914	1914	1914	1914	6
494	20231214	124400	152161698	1914	1914	1914	1914	2
495	20231214	124300	152157870	1914	1914	1914	1914	11
496	20231214	124200	152136816	1914	1914	1914	1914	0
497	20231214	124100	152136816	1914	1914	1914	1914	4
498	20231214	124000	152129160	1905	1914	1914	1905	57
499	20231214	123900	152020561	1914	1914	1914	1914	0
500	20231214	123800	152020561	1914	1914	1914	1914	0
501	20231214	123700	152020561	1914	1914	1914	1914	0
502	20231214	123600	152020561	1914	1914	1914	1914	4
503	20231214	123500	152012905	1914	1914	1914	1914	0
504	20231214	123400	152012905	1914	1914	1914	1914	7
505	20231214	123300	151999507	1914	1914	1914	1905	38
506	20231214	123200	151926865	1905	1905	1905	1905	0
507	20231214	123100	151926865	1905	1906	1906	1905	20
508	20231214	123000	151888764	1905	1905	1905	1905	0
509	20231214	122900	151888764	1905	1905	1905	1905	0
510	20231214	122800	151888764	1905	1905	1905	1905	8
511	20231214	122700	151873524	1905	1905	1905	1905	0
512	20231214	122600	151873524	1905	1906	1906	1905	97
513	20231214	122500	151688650	1906	1909	1909	1906	26
514	20231214	122400	151639088	1914	1914	1914	1914	2
515	20231214	122300	151635260	1914	1914	1914	1914	0
516	20231214	122200	151635260	1914	1914	1914	1914	4
517	20231214	122100	151627604	1905	1905	1905	1905	36
518	20231214	122000	151559024	1905	1907	1907	1905	3884
519	20231214	121900	144155681	1915	1908	1915	1908	6
520	20231214	121800	144144226	1908	1909	1909	1908	1458
521	20231214	121700	141361746	1915	1915	1915	1915	0
522	20231214	121600	141361746	1915	1915	1915	1915	0
523	20231214	121500	141361746	1915	1915	1915	1915	0
524	20231214	121400	141361746	1915	1915	1915	1915	0
525	20231214	121300	141361746	1915	1915	1915	1915	0
526	20231214	121200	141361746	1915	1915	1915	1915	0
527	20231214	121100	141361746	1915	1915	1915	1915	0
528	20231214	121000	141361746	1915	1915	1915	1915	0
529	20231214	120900	141361746	1915	1915	1915	1915	1
530	20231214	120800	141359831	1914	1914	1914	1914	0
531	20231214	120700	141359831	1914	1914	1914	1914	0
532	20231214	120600	141359831	1914	1914	1914	1914	0
533	20231214	120500	141359831	1914	1914	1914	1914	600
534	20231214	120400	140211431	1914	1914	1914	1914	0
535	20231214	120300	140211431	1914	1914	1914	1914	2
536	20231214	120200	140207603	1914	1914	1914	1914	0
537	20231214	120100	140207603	1914	1914	1914	1914	116
538	20231214	120000	139985579	1908	1913	1913	1908	679
539	20231214	115900	138690042	1914	1914	1914	1914	4
540	20231214	115800	138682386	1913	1913	1913	1913	0
541	20231214	115700	138682386	1913	1913	1913	1913	10
542	20231214	115600	138663256	1913	1913	1913	1913	205
543	20231214	115500	138271091	1914	1914	1914	1914	1
544	20231214	115400	138269177	1915	1915	1915	1915	0
545	20231214	115300	138269177	1915	1915	1915	1915	0
546	20231214	115200	138269177	1915	1915	1915	1915	270
547	20231214	115100	137752127	1915	1908	1915	1908	55
548	20231214	115000	137647012	1915	1915	1915	1915	0
549	20231214	114900	137647012	1915	1915	1915	1915	0
550	20231214	114800	137647012	1915	1913	1915	1913	3
551	20231214	114700	137641269	1915	1915	1915	1915	0
552	20231214	114600	137641269	1915	1915	1915	1915	0
553	20231214	114500	137641269	1915	1915	1915	1915	26
554	20231214	114400	137591479	1907	1907	1907	1907	0
555	20231214	114300	137591479	1907	1907	1907	1907	0
556	20231214	114200	137591479	1907	1907	1907	1907	1
557	20231214	114100	137589572	1915	1915	1915	1915	8
558	20231214	114000	137574252	1908	1910	1910	1908	1389
559	20231214	113900	134923199	1915	1915	1915	1915	2
560	20231214	113800	134919369	1910	1910	1910	1910	20
561	20231214	113700	134881169	1910	1910	1910	1910	2
562	20231214	113600	134877349	1909	1909	1909	1909	191
563	20231214	113500	134512730	1910	1910	1910	1910	10
564	20231214	113400	134493630	1910	1910	1910	1910	3
565	20231214	113300	134487900	1908	1908	1908	1908	40
566	20231214	113200	134411580	1910	1907	1910	1907	9
567	20231214	113100	134394402	1907	1909	1909	1907	996
568	20231214	113000	132493940	1910	1910	1910	1910	100
569	20231214	112900	132302940	1909	1907	1909	1907	2194
570	20231214	112800	128117966	1908	1910	1910	1908	302
571	20231214	112700	127541538	1915	1915	1915	1915	0
572	20231214	112600	127541538	1915	1915	1915	1915	0
573	20231214	112500	127541538	1915	1915	1915	1915	7
574	20231214	112400	127528133	1915	1909	1915	1909	13
575	20231214	112300	127503298	1907	1907	1907	1907	524
576	20231214	112200	126504030	1907	1915	1915	1907	1857
577	20231214	112100	122961009	1915	1915	1915	1915	3
578	20231214	112000	122955264	1915	1915	1915	1915	1
579	20231214	111900	122953349	1916	1916	1916	1916	0
580	20231214	111800	122953349	1916	1913	1916	1907	3056
581	20231214	111700	117118660	1911	1911	1911	1911	10
582	20231214	111600	117099550	1911	1912	1912	1911	1066
583	20231214	111500	115061374	1912	1914	1914	1912	2698
584	20231214	111400	109898508	1915	1916	1916	1915	700
585	20231214	111300	108557908	1919	1919	1919	1919	0
586	20231214	111200	108557908	1919	1919	1919	1919	3
587	20231214	111100	108552151	1919	1915	1919	1915	339
588	20231214	111000	107902934	1919	1915	1919	1915	5
589	20231214	110900	107893343	1914	1919	1919	1914	9
590	20231214	110800	107876112	1912	1912	1912	1912	80
591	20231214	110700	107723152	1912	1912	1912	1912	100
592	20231214	110600	107531952	1912	1912	1912	1912	0
593	20231214	110500	107531952	1912	1912	1912	1912	8
594	20231214	110400	107516656	1918	1915	1918	1912	6765
595	20231214	110300	94567907	1916	1915	1916	1915	600
596	20231214	110200	93418807	1919	1919	1919	1919	15
597	20231214	110100	93390022	1920	1920	1920	1920	0
598	20231214	110000	93390022	1920	1920	1920	1920	0
599	20231214	105900	93390022	1920	1920	1920	1920	0
600	20231214	105800	93390022	1920	1915	1920	1915	108
601	20231214	105700	93183169	1915	1915	1915	1915	0
602	20231214	105600	93183169	1915	1915	1915	1915	274
603	20231214	105500	92658459	1919	1919	1919	1919	0
604	20231214	105400	92658459	1919	1919	1919	1919	0
605	20231214	105300	92658459	1919	1919	1919	1919	3
606	20231214	105200	92652702	1920	1920	1920	1920	0
607	20231214	105100	92652702	1920	1916	1920	1915	825
608	20231214	105000	91072783	1915	1915	1915	1915	43
609	20231214	104900	90990438	1916	1916	1916	1915	1871
610	20231214	104800	87406319	1917	1920	1920	1917	159
611	20231214	104700	87101423	1920	1920	1920	1920	3
612	20231214	104600	87095663	1920	1920	1920	1920	0
613	20231214	104500	87095663	1920	1920	1920	1917	261
614	20231214	104400	86594973	1921	1921	1921	1921	0
615	20231214	104300	86594973	1921	1921	1921	1921	52
616	20231214	104200	86495081	1918	1918	1918	1918	10
617	20231214	104100	86475901	1922	1922	1922	1922	0
618	20231214	104000	86475901	1922	1922	1922	1922	0
619	20231214	103900	86475901	1922	1922	1922	1922	0
620	20231214	103800	86475901	1922	1922	1922	1922	0
621	20231214	103700	86475901	1922	1918	1922	1918	112
622	20231214	103600	86261077	1922	1922	1922	1916	1018
623	20231214	103500	84310481	1922	1922	1922	1922	0
624	20231214	103400	84310481	1922	1922	1922	1922	6
625	20231214	103300	84298949	1922	1921	1922	1921	19
626	20231214	103200	84262447	1921	1921	1921	1921	1
627	20231214	103100	84260526	1921	1921	1921	1921	76
628	20231214	103000	84114530	1921	1921	1921	1921	0
629	20231214	102900	84114530	1921	1921	1921	1920	29
630	20231214	102800	84058825	1921	1921	1921	1921	4
631	20231214	102700	84051141	1921	1921	1921	1921	6
632	20231214	102600	84039615	1915	1915	1915	1915	300
633	20231214	102500	83465115	1921	1921	1921	1921	0
634	20231214	102400	83465115	1921	1921	1921	1921	20
635	20231214	102300	83426695	1921	1921	1921	1921	0
636	20231214	102200	83426695	1921	1920	1921	1920	2
637	20231214	102100	83422854	1921	1921	1921	1921	0
638	20231214	102000	83422854	1921	1921	1921	1921	0
639	20231214	101900	83422854	1921	1921	1921	1921	0
640	20231214	101800	83422854	1921	1921	1921	1914	692
641	20231214	101700	82098324	1915	1919	1921	1915	5628
642	20231214	101600	71310122	1921	1917	1921	1917	50
643	20231214	101500	71214260	1916	1917	1917	1916	2034
644	20231214	101400	67316763	1922	1922	1922	1922	66
645	20231214	101300	67189911	1917	1917	1917	1917	267
646	20231214	101200	66678072	1923	1923	1923	1923	0
647	20231214	101100	66678072	1923	1923	1923	1923	1
648	20231214	101000	66676149	1916	1916	1916	1916	0
649	20231214	100900	66676149	1916	1916	1916	1916	10
650	20231214	100800	66656989	1923	1923	1923	1923	0
651	20231214	100700	66656989	1923	1923	1923	1923	2
652	20231214	100600	66653143	1924	1924	1924	1924	9
653	20231214	100500	66635827	1916	1916	1916	1916	2074
654	20231214	100400	62662043	1916	1924	1924	1916	73
655	20231214	100300	62522111	1924	1924	1924	1924	1
656	20231214	100200	62520187	1916	1917	1917	1916	2597
657	20231214	100100	57542130	1924	1922	1924	1917	3282
658	20231214	100000	51231039	1922	1917	1922	1917	1774
659	20231214	095900	47823311	1922	1922	1922	1922	10
660	20231214	095800	47804091	1917	1917	1917	1917	265
661	20231214	095700	47296086	1922	1917	1922	1917	805
662	20231214	095600	45752876	1921	1921	1921	1921	1
663	20231214	095500	45750955	1922	1919	1922	1919	15
664	20231214	095400	45722135	1916	1919	1919	1916	1851
665	20231214	095300	42173550	1919	1921	1921	1918	1984
666	20231214	095200	38366186	1920	1921	1921	1920	1751
667	20231214	095100	35003036	1921	1922	1922	1921	304
668	20231214	095000	34419048	1921	1921	1921	1921	2380
669	20231214	094900	29847068	1922	1922	1922	1922	327
670	20231214	094800	29218574	1923	1923	1923	1923	0
671	20231214	094700	29218574	1923	1923	1924	1923	515
672	20231214	094600	28228217	1923	1924	1924	1923	3514
673	20231214	094500	21467284	1924	1921	1924	1921	667
674	20231214	094400	20185959	1924	1921	1924	1921	61
675	20231214	094300	20068745	1920	1920	1920	1920	0
676	20231214	094200	20068745	1920	1921	1921	1920	500
677	20231214	094100	19108481	1924	1924	1924	1924	0
678	20231214	094000	19108481	1924	1924	1924	1924	0
679	20231214	093900	19108481	1924	1924	1924	1924	0
680	20231214	093800	19108481	1924	1924	1924	1924	0
681	20231214	093700	19108481	1924	1924	1924	1924	18
682	20231214	093600	19073849	1924	1924	1924	1924	17
683	20231214	093500	19041141	1923	1923	1923	1923	50
684	20231214	093400	18944991	1924	1924	1924	1924	10
685	20231214	093300	18925751	1924	1924	1924	1924	8
686	20231214	093200	18910359	1924	1921	1924	1920	598
687	20231214	093100	17762097	1921	1924	1924	1921	443
688	20231214	093000	16911088	1921	1921	1921	1921	10
689	20231214	092900	16891878	1924	1924	1924	1924	3
690	20231214	092800	16886106	1921	1922	1924	1920	1524
691	20231214	092700	13959444	1924	1924	1924	1924	0
692	20231214	092600	13959444	1924	1923	1924	1921	518
693	20231214	092500	12964296	1923	1923	1923	1923	2
694	20231214	092400	12960450	1922	1924	1924	1922	314
695	20231214	092300	12356927	1923	1923	1923	1923	1
696	20231214	092200	12355004	1924	1924	1924	1924	101
697	20231214	092100	12160680	1924	1924	1924	1924	0
698	20231214	092000	12160680	1924	1925	1925	1924	10
699	20231214	091900	12141438	1925	1925	1925	1925	91
700	20231214	091800	11966263	1925	1926	1928	1925	181
701	20231214	091700	11617665	1926	1928	1928	1926	3
702	20231214	091600	11611883	1929	1929	1929	1929	35
703	20231214	091500	11544368	1930	1930	1930	1930	0
704	20231214	091400	11544368	1930	1930	1930	1930	4
705	20231214	091300	11536648	1930	1926	1930	1926	5
706	20231214	091200	11527002	1930	1930	1930	1929	51
707	20231214	091100	11428573	1930	1930	1930	1926	216
708	20231214	091000	11012488	1930	1928	1930	1928	3425
709	20231214	090900	4407012	1928	1928	1928	1928	10
710	20231214	090800	4387732	1929	1929	1929	1929	4
711	20231214	090700	4380016	1929	1929	1929	1929	5
712	20231214	090600	4370371	1926	1926	1926	1926	101
713	20231214	090500	4175845	1929	1929	1929	1929	101
714	20231214	090400	3981016	1930	1930	1930	1930	0
715	20231214	090300	3981016	1930	1930	1930	1930	5
716	20231214	090200	3971366	1930	1930	1930	1930	200
717	20231214	090100	3585366	1930	1926	1930	1926	626
718	20231214	090000	2378058	1925	1920	1925	1920	1238