KissMeData/064090/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	193900	162647263	1870	1870	1870	1870	2101
3	20231215	193800	162647263	1870	1870	1870	1870	0
4	20231215	193700	162647263	1870	1870	1870	1870	0
5	20231215	193600	162647263	1870	1870	1870	1870	0
6	20231215	193500	162647263	1870	1870	1870	1870	0
7	20231215	193400	162647263	1870	1870	1870	1870	0
8	20231215	193300	162647263	1870	1870	1870	1870	0
9	20231215	193200	162647263	1870	1870	1870	1870	0
10	20231215	193100	162647263	1870	1870	1870	1870	0
11	20231215	193000	162647263	1870	1870	1870	1870	0
12	20231215	192900	162647263	1870	1870	1870	1870	0
13	20231215	192800	162647263	1870	1870	1870	1870	0
14	20231215	192700	162647263	1870	1870	1870	1870	0
15	20231215	192600	162647263	1870	1870	1870	1870	0
16	20231215	192500	162647263	1870	1870	1870	1870	0
17	20231215	192400	162647263	1870	1870	1870	1870	0
18	20231215	192300	162647263	1870	1870	1870	1870	0
19	20231215	192200	162647263	1870	1870	1870	1870	0
20	20231215	192100	162647263	1870	1870	1870	1870	0
21	20231215	192000	162647263	1870	1870	1870	1870	0
22	20231215	191900	162647263	1870	1870	1870	1870	0
23	20231215	191800	162647263	1870	1870	1870	1870	0
24	20231215	191700	162647263	1870	1870	1870	1870	0
25	20231215	191600	162647263	1870	1870	1870	1870	0
26	20231215	191500	162647263	1870	1870	1870	1870	0
27	20231215	191400	162647263	1870	1870	1870	1870	0
28	20231215	191300	162647263	1870	1870	1870	1870	0
29	20231215	191200	162647263	1870	1870	1870	1870	0
30	20231215	191100	162647263	1870	1870	1870	1870	0
31	20231215	191000	162647263	1870	1870	1870	1870	0
32	20231215	190900	162647263	1870	1870	1870	1870	2101
33	20231215	190800	162647263	1870	1870	1870	1870	0
34	20231215	190700	162647263	1870	1870	1870	1870	0
35	20231215	190600	162647263	1870	1870	1870	1870	0
36	20231215	190500	162647263	1870	1870	1870	1870	0
37	20231215	190400	162647263	1870	1870	1870	1870	0
38	20231215	190300	162647263	1870	1870	1870	1870	0
39	20231215	190200	162647263	1870	1870	1870	1870	0
40	20231215	190100	162647263	1870	1870	1870	1870	0
41	20231215	190000	162647263	1870	1870	1870	1870	0
42	20231215	185900	162647263	1870	1870	1870	1870	0
43	20231215	185800	162647263	1870	1870	1870	1870	0
44	20231215	185700	162647263	1870	1870	1870	1870	0
45	20231215	185600	162647263	1870	1870	1870	1870	0
46	20231215	185500	162647263	1870	1870	1870	1870	0
47	20231215	185400	162647263	1870	1870	1870	1870	0
48	20231215	185300	162647263	1870	1870	1870	1870	0
49	20231215	185200	162647263	1870	1870	1870	1870	0
50	20231215	185100	162647263	1870	1870	1870	1870	0
51	20231215	185000	162647263	1870	1870	1870	1870	0
52	20231215	184900	162647263	1870	1870	1870	1870	0
53	20231215	184800	162647263	1870	1870	1870	1870	0
54	20231215	184700	162647263	1870	1870	1870	1870	0
55	20231215	184600	162647263	1870	1870	1870	1870	0
56	20231215	184500	162647263	1870	1870	1870	1870	0
57	20231215	184400	162647263	1870	1870	1870	1870	0
58	20231215	184300	162647263	1870	1870	1870	1870	0
59	20231215	184200	162647263	1870	1870	1870	1870	0
60	20231215	184100	162647263	1870	1870	1870	1870	0
61	20231215	184000	162647263	1870	1870	1870	1870	0
62	20231215	183900	162647263	1870	1870	1870	1870	2101
63	20231215	183800	162647263	1870	1870	1870	1870	0
64	20231215	183700	162647263	1870	1870	1870	1870	0
65	20231215	183600	162647263	1870	1870	1870	1870	0
66	20231215	183500	162647263	1870	1870	1870	1870	0
67	20231215	183400	162647263	1870	1870	1870	1870	0
68	20231215	183300	162647263	1870	1870	1870	1870	0
69	20231215	183200	162647263	1870	1870	1870	1870	0
70	20231215	183100	162647263	1870	1870	1870	1870	0
71	20231215	183000	162647263	1870	1870	1870	1870	0
72	20231215	182900	162647263	1870	1870	1870	1870	0
73	20231215	182800	162647263	1870	1870	1870	1870	0
74	20231215	182700	162647263	1870	1870	1870	1870	0
75	20231215	182600	162647263	1870	1870	1870	1870	0
76	20231215	182500	162647263	1870	1870	1870	1870	0
77	20231215	182400	162647263	1870	1870	1870	1870	0
78	20231215	182300	162647263	1870	1870	1870	1870	0
79	20231215	182200	162647263	1870	1870	1870	1870	0
80	20231215	182100	162647263	1870	1870	1870	1870	0
81	20231215	182000	162647263	1870	1870	1870	1870	0
82	20231215	181900	162647263	1870	1870	1870	1870	0
83	20231215	181800	162647263	1870	1870	1870	1870	0
84	20231215	181700	162647263	1870	1870	1870	1870	0
85	20231215	181600	162647263	1870	1870	1870	1870	0
86	20231215	181500	162647263	1870	1870	1870	1870	0
87	20231215	181400	162647263	1870	1870	1870	1870	0
88	20231215	181300	162647263	1870	1870	1870	1870	0
89	20231215	181200	162647263	1870	1870	1870	1870	0
90	20231215	181100	162647263	1870	1870	1870	1870	0
91	20231215	181000	162647263	1870	1870	1870	1870	0
92	20231215	180900	162647263	1870	1870	1870	1870	2101
93	20231215	180800	162647263	1870	1870	1870	1870	0
94	20231215	180700	162647263	1870	1870	1870	1870	0
95	20231215	180600	162647263	1870	1870	1870	1870	0
96	20231215	180500	162647263	1870	1870	1870	1870	0
97	20231215	180400	162647263	1870	1870	1870	1870	0
98	20231215	180300	162647263	1870	1870	1870	1870	0
99	20231215	180200	162647263	1870	1870	1870	1870	0
100	20231215	180100	162647263	1870	1870	1870	1870	0
101	20231215	180000	162647263	1870	1870	1870	1870	0
102	20231215	175900	162647263	1870	1870	1870	1870	0
103	20231215	175800	162647263	1870	1870	1870	1870	0
104	20231215	175700	162647263	1870	1870	1870	1870	0
105	20231215	175600	162647263	1870	1870	1870	1870	0
106	20231215	175500	162647263	1870	1870	1870	1870	0
107	20231215	175400	162647263	1870	1870	1870	1870	0
108	20231215	175300	162647263	1870	1870	1870	1870	0
109	20231215	175200	162647263	1870	1870	1870	1870	0
110	20231215	175100	162647263	1870	1870	1870	1870	0
111	20231215	175000	162647263	1870	1870	1870	1870	0
112	20231215	174900	162647263	1870	1870	1870	1870	0
113	20231215	174800	162647263	1870	1870	1870	1870	0
114	20231215	174700	162647263	1870	1870	1870	1870	0
115	20231215	174600	162647263	1870	1870	1870	1870	0
116	20231215	174500	162647263	1870	1870	1870	1870	0
117	20231215	174400	162647263	1870	1870	1870	1870	0
118	20231215	174300	162647263	1870	1870	1870	1870	0
119	20231215	174200	162647263	1870	1870	1870	1870	0
120	20231215	174100	162647263	1870	1870	1870	1870	0
121	20231215	174000	162647263	1870	1870	1870	1870	0
122	20231215	173900	162647263	1870	1870	1870	1870	2101
123	20231215	173800	162647263	1870	1870	1870	1870	0
124	20231215	173700	162647263	1870	1870	1870	1870	0
125	20231215	173600	162647263	1870	1870	1870	1870	0
126	20231215	173500	162647263	1870	1870	1870	1870	0
127	20231215	173400	162647263	1870	1870	1870	1870	0
128	20231215	173300	162647263	1870	1870	1870	1870	0
129	20231215	173200	162647263	1870	1870	1870	1870	0
130	20231215	173100	162647263	1870	1870	1870	1870	0
131	20231215	173000	162647263	1870	1870	1870	1870	0
132	20231215	172900	162647263	1870	1870	1870	1870	0
133	20231215	172800	162647263	1870	1870	1870	1870	0
134	20231215	172700	162647263	1870	1870	1870	1870	0
135	20231215	172600	162647263	1870	1870	1870	1870	0
136	20231215	172500	162647263	1870	1870	1870	1870	0
137	20231215	172400	162647263	1870	1870	1870	1870	0
138	20231215	172300	162647263	1870	1870	1870	1870	0
139	20231215	172200	162647263	1870	1870	1870	1870	0
140	20231215	172100	162647263	1870	1870	1870	1870	0
141	20231215	172000	162647263	1870	1870	1870	1870	0
142	20231215	171900	162647263	1870	1870	1870	1870	0
143	20231215	171800	162647263	1870	1870	1870	1870	0
144	20231215	171700	162647263	1870	1870	1870	1870	0
145	20231215	171600	162647263	1870	1870	1870	1870	0
146	20231215	171500	162647263	1870	1870	1870	1870	0
147	20231215	171400	162647263	1870	1870	1870	1870	0
148	20231215	171300	162647263	1870	1870	1870	1870	0
149	20231215	171200	162647263	1870	1870	1870	1870	0
150	20231215	171100	162647263	1870	1870	1870	1870	0
151	20231215	171000	162647263	1870	1870	1870	1870	0
152	20231215	170900	162647263	1870	1870	1870	1870	2101
153	20231215	170800	162647263	1870	1870	1870	1870	0
154	20231215	170700	162647263	1870	1870	1870	1870	0
155	20231215	170600	162647263	1870	1870	1870	1870	0
156	20231215	170500	162647263	1870	1870	1870	1870	0
157	20231215	170400	162647263	1870	1870	1870	1870	0
158	20231215	170300	162647263	1870	1870	1870	1870	0
159	20231215	170200	162647263	1870	1870	1870	1870	0
160	20231215	170100	162647263	1870	1870	1870	1870	0
161	20231215	170000	162647263	1870	1870	1870	1870	0
162	20231215	165900	162647263	1870	1870	1870	1870	0
163	20231215	165800	162647263	1870	1870	1870	1870	0
164	20231215	165700	162647263	1870	1870	1870	1870	0
165	20231215	165600	162647263	1870	1870	1870	1870	0
166	20231215	165500	162647263	1870	1870	1870	1870	0
167	20231215	165400	162647263	1870	1870	1870	1870	0
168	20231215	165300	162647263	1870	1870	1870	1870	0
169	20231215	165200	162647263	1870	1870	1870	1870	0
170	20231215	165100	162647263	1870	1870	1870	1870	0
171	20231215	165000	162647263	1870	1870	1870	1870	0
172	20231215	164900	162647263	1870	1870	1870	1870	0
173	20231215	164800	162647263	1870	1870	1870	1870	0
174	20231215	164700	162647263	1870	1870	1870	1870	0
175	20231215	164600	162647263	1870	1870	1870	1870	0
176	20231215	164500	162647263	1870	1870	1870	1870	0
177	20231215	164400	162647263	1870	1870	1870	1870	0
178	20231215	164300	162647263	1870	1870	1870	1870	0
179	20231215	164200	162647263	1870	1870	1870	1870	0
180	20231215	164100	162647263	1870	1870	1870	1870	0
181	20231215	164000	162647263	1870	1870	1870	1870	0
182	20231215	163900	162647263	1870	1870	1870	1870	2101
183	20231215	163800	162647263	1870	1870	1870	1870	0
184	20231215	163700	162647263	1870	1870	1870	1870	0
185	20231215	163600	162647263	1870	1870	1870	1870	0
186	20231215	163500	162647263	1870	1870	1870	1870	0
187	20231215	163400	162647263	1870	1870	1870	1870	0
188	20231215	163300	162647263	1870	1870	1870	1870	0
189	20231215	163200	162647263	1870	1870	1870	1870	0
190	20231215	163100	162647263	1870	1870	1870	1870	0
191	20231215	163000	162647263	1870	1870	1870	1870	0
192	20231215	162900	162647263	1870	1870	1870	1870	0
193	20231215	162800	162647263	1870	1870	1870	1870	0
194	20231215	162700	162647263	1870	1870	1870	1870	0
195	20231215	162600	162647263	1870	1870	1870	1870	0
196	20231215	162500	162647263	1870	1870	1870	1870	0
197	20231215	162400	162647263	1870	1870	1870	1870	0
198	20231215	162300	162647263	1870	1870	1870	1870	0
199	20231215	162200	162647263	1870	1870	1870	1870	0
200	20231215	162100	162647263	1870	1870	1870	1870	0
201	20231215	162000	162647263	1870	1870	1870	1870	0
202	20231215	161900	162647263	1870	1870	1870	1870	0
203	20231215	161800	162647263	1870	1870	1870	1870	0
204	20231215	161700	162647263	1870	1870	1870	1870	0
205	20231215	161600	162647263	1870	1870	1870	1870	0
206	20231215	161500	162647263	1870	1870	1870	1870	0
207	20231215	161400	162647263	1870	1870	1870	1870	0
208	20231215	161300	162647263	1870	1870	1870	1870	0
209	20231215	161200	162647263	1870	1870	1870	1870	0
210	20231215	161100	162647263	1870	1870	1870	1870	0
211	20231215	161000	162647263	1870	1870	1870	1870	0
212	20231215	160900	162647263	1870	1870	1870	1870	2101
213	20231215	160800	162647263	1870	1870	1870	1870	0
214	20231215	160700	162647263	1870	1870	1870	1870	0
215	20231215	160600	162647263	1870	1870	1870	1870	0
216	20231215	160500	162647263	1870	1870	1870	1870	0
217	20231215	160400	162647263	1870	1870	1870	1870	0
218	20231215	160300	162647263	1870	1870	1870	1870	0
219	20231215	160200	162647263	1870	1870	1870	1870	0
220	20231215	160100	162647263	1870	1870	1870	1870	0
221	20231215	160000	162647263	1870	1870	1870	1870	0
222	20231215	155900	162647263	1870	1870	1870	1870	0
223	20231215	155800	162647263	1870	1870	1870	1870	0
224	20231215	155700	162647263	1870	1870	1870	1870	0
225	20231215	155600	162647263	1870	1870	1870	1870	0
226	20231215	155500	162647263	1870	1870	1870	1870	0
227	20231215	155400	162647263	1870	1870	1870	1870	0
228	20231215	155300	162647263	1870	1870	1870	1870	0
229	20231215	155200	162647263	1870	1870	1870	1870	0
230	20231215	155100	162647263	1870	1870	1870	1870	0
231	20231215	155000	162647263	1870	1870	1870	1870	0
232	20231215	154900	162647263	1870	1870	1870	1870	0
233	20231215	154800	162647263	1870	1870	1870	1870	0
234	20231215	154700	162647263	1870	1870	1870	1870	0
235	20231215	154600	162647263	1870	1870	1870	1870	0
236	20231215	154500	162647263	1870	1870	1870	1870	0
237	20231215	154400	162647263	1870	1870	1870	1870	0
238	20231215	154300	162647263	1870	1870	1870	1870	0
239	20231215	154200	162647263	1870	1870	1870	1870	0
240	20231215	154100	162647263	1870	1870	1870	1870	0
241	20231215	154000	162647263	1870	1870	1870	1870	0
242	20231215	153900	162647263	1870	1870	1870	1870	2101
243	20231215	153800	162647263	1870	1870	1870	1870	0
244	20231215	153700	162647263	1870	1870	1870	1870	0
245	20231215	153600	162647263	1870	1870	1870	1870	0
246	20231215	153500	162647263	1870	1870	1870	1870	0
247	20231215	153400	162647263	1870	1870	1870	1870	0
248	20231215	153300	162647263	1870	1870	1870	1870	0
249	20231215	153200	162647263	1870	1870	1870	1870	0
250	20231215	153100	162647263	1870	1870	1870	1870	0
251	20231215	153000	162647263	1870	1870	1870	1870	2101
252	20231215	152900	158718393	1887	1887	1887	1887	0
253	20231215	152800	158718393	1887	1887	1887	1887	0
254	20231215	152700	158718393	1887	1887	1887	1887	0
255	20231215	152600	158718393	1887	1887	1887	1887	0
256	20231215	152500	158718393	1887	1887	1887	1887	0
257	20231215	152400	158718393	1887	1887	1887	1887	0
258	20231215	152300	158718393	1887	1887	1887	1887	0
259	20231215	152200	158718393	1887	1887	1887	1887	0
260	20231215	152100	158718393	1887	1887	1887	1887	0
261	20231215	152000	158718393	1887	1887	1887	1887	0
262	20231215	151900	158718393	1887	1880	1887	1871	686
263	20231215	151800	157434642	1880	1880	1880	1880	11
264	20231215	151700	157413962	1880	1898	1898	1880	1578
265	20231215	151600	154446287	1898	1890	1898	1890	80
266	20231215	151500	154295055	1890	1882	1890	1882	58
267	20231215	151400	154185675	1882	1899	1899	1882	1074
268	20231215	151300	152146542	1899	1899	1899	1899	26
269	20231215	151200	152097168	1917	1917	1917	1899	2985
270	20231215	151100	146428354	1917	1911	1917	1901	81
271	20231215	151000	146273488	1918	1918	1918	1918	0
272	20231215	150900	146273488	1918	1913	1919	1901	35
273	20231215	150800	146206492	1910	1921	1921	1900	5647
274	20231215	150700	135459298	1920	1921	1977	1920	474
275	20231215	150600	134547628	1977	1978	1978	1918	55
276	20231215	150500	134439220	1980	1912	1980	1912	84
277	20231215	150400	134273234	1979	1979	1979	1979	1
278	20231215	150300	134271255	1980	1951	1980	1902	2359
279	20231215	150200	129738529	1980	1980	1980	1980	0
280	20231215	150100	129738529	1980	1980	1980	1980	0
281	20231215	150000	129738529	1980	1980	1980	1980	0
282	20231215	145900	129738529	1980	1980	1980	1980	0
283	20231215	145800	129738529	1980	1980	1980	1980	0
284	20231215	145700	129738529	1980	1980	1980	1980	150
285	20231215	145600	129441529	1980	1980	1980	1980	0
286	20231215	145500	129441529	1980	1980	1980	1980	1
287	20231215	145400	129439549	1951	1951	1951	1951	0
288	20231215	145300	129439549	1951	1951	1951	1951	1
289	20231215	145200	129437598	1983	1983	1983	1983	0
290	20231215	145100	129437598	1983	1983	1983	1983	0
291	20231215	145000	129437598	1983	1983	1983	1983	0
292	20231215	144900	129437598	1983	1983	1983	1983	0
293	20231215	144800	129437598	1983	1983	1983	1983	0
294	20231215	144700	129437598	1983	1983	1983	1983	0
295	20231215	144600	129437598	1983	1983	1983	1983	0
296	20231215	144500	129437598	1983	1983	1983	1983	0
297	20231215	144400	129437598	1983	1983	1983	1983	0
298	20231215	144300	129437598	1983	1983	1983	1983	0
299	20231215	144200	129437598	1983	1983	1983	1983	0
300	20231215	144100	129437598	1983	1983	1983	1983	0
301	20231215	144000	129437598	1983	1983	1983	1983	0
302	20231215	143900	129437598	1983	1983	1983	1983	1
303	20231215	143800	129435615	1983	1954	1983	1954	6
304	20231215	143700	129423862	1963	1963	1963	1963	0
305	20231215	143600	129423862	1963	1963	1963	1963	0
306	20231215	143500	129423862	1963	1963	1963	1963	0
307	20231215	143400	129423862	1963	1963	1963	1963	0
308	20231215	143300	129423862	1963	1963	1963	1963	0
309	20231215	143200	129423862	1963	1963	1963	1963	0
310	20231215	143100	129423862	1963	1963	1963	1963	0
311	20231215	143000	129423862	1963	1963	1963	1963	524
312	20231215	142900	128395250	1995	1995	1995	1995	0
313	20231215	142800	128395250	1995	1995	1995	1995	4
314	20231215	142700	128387270	1995	1995	1995	1995	0
315	20231215	142600	128387270	1995	1995	1995	1995	0
316	20231215	142500	128387270	1995	1995	1995	1995	0
317	20231215	142400	128387270	1995	1995	1995	1995	0
318	20231215	142300	128387270	1995	1995	1995	1995	114
319	20231215	142200	128159840	1995	1995	1995	1995	0
320	20231215	142100	128159840	1995	1995	1995	1995	0
321	20231215	142000	128159840	1995	1995	1995	1995	3
322	20231215	141900	128153855	1994	1994	1994	1994	0
323	20231215	141800	128153855	1994	1994	1994	1994	0
324	20231215	141700	128153855	1994	1994	1994	1994	0
325	20231215	141600	128153855	1994	1994	1994	1994	473
326	20231215	141500	127210693	1994	1994	1994	1994	0
327	20231215	141400	127210693	1994	1990	1994	1990	2
328	20231215	141300	127206709	1961	1961	1961	1961	0
329	20231215	141200	127206709	1961	1961	1961	1961	0
330	20231215	141100	127206709	1961	1961	1961	1961	1
331	20231215	141000	127204748	1995	1995	1995	1995	0
332	20231215	140900	127204748	1995	1995	1995	1995	0
333	20231215	140800	127204748	1995	1995	1995	1995	1
334	20231215	140700	127202753	1958	1958	1958	1958	0
335	20231215	140600	127202753	1958	1970	1970	1958	63
336	20231215	140500	127079081	1970	1970	1970	1970	6
337	20231215	140400	127067261	1970	1970	1970	1970	0
338	20231215	140300	127067261	1970	1978	1978	1970	145
339	20231215	140200	126781249	1993	1995	1995	1993	333
340	20231215	140100	126117514	1998	1998	1998	1998	0
341	20231215	140000	126117514	1998	1998	1998	1998	0
342	20231215	135900	126117514	1998	1998	1998	1998	1
343	20231215	135800	126115516	1964	1999	1999	1950	1731
344	20231215	135700	122720981	2000	2000	2000	2000	0
345	20231215	135600	122720981	2000	2000	2000	2000	0
346	20231215	135500	122720981	2000	2000	2000	2000	5
347	20231215	135400	122710981	2000	1999	2000	1999	51
348	20231215	135300	122608982	2000	2000	2000	2000	500
349	20231215	135200	121608982	2000	2000	2000	2000	0
350	20231215	135100	121608982	2000	2000	2000	2000	0
351	20231215	135000	121608982	2000	2000	2000	2000	0
352	20231215	134900	121608982	2000	1970	2000	1970	256
353	20231215	134800	121104632	1998	1999	1999	1998	5
354	20231215	134700	121094638	2000	2000	2000	2000	1
355	20231215	134600	121092638	2000	2000	2000	2000	0
356	20231215	134500	121092638	2000	2000	2000	2000	260
357	20231215	134400	120572638	2000	2000	2000	2000	500
358	20231215	134300	119572638	2000	2000	2000	2000	0
359	20231215	134200	119572638	2000	2000	2000	2000	0
360	20231215	134100	119572638	2000	2000	2000	2000	0
361	20231215	134000	119572638	2000	2000	2000	2000	2
362	20231215	133900	119568638	2000	2000	2000	2000	0
363	20231215	133800	119568638	2000	2000	2000	2000	0
364	20231215	133700	119568638	2000	2000	2000	2000	0
365	20231215	133600	119568638	2000	2000	2000	2000	180
366	20231215	133500	119208638	2000	2000	2000	2000	0
367	20231215	133400	119208638	2000	2000	2000	2000	0
368	20231215	133300	119208638	2000	1999	2000	1999	56
369	20231215	133200	119096688	1999	1999	1999	1999	0
370	20231215	133100	119096688	1999	1999	1999	1999	0
371	20231215	133000	119096688	1999	2000	2000	1999	213
372	20231215	132900	118670893	2000	2000	2000	2000	1500
373	20231215	132800	115670893	2000	2000	2000	2000	2
374	20231215	132700	115666893	1999	1999	1999	1999	265
375	20231215	132600	115137158	1999	1999	1999	1999	0
376	20231215	132500	115137158	1999	1999	1999	1999	0
377	20231215	132400	115137158	1999	1999	1999	1999	0
378	20231215	132300	115137158	1999	1999	1999	1999	0
379	20231215	132200	115137158	1999	1999	1999	1999	0
380	20231215	132100	115137158	1999	1999	1999	1999	0
381	20231215	132000	115137158	1999	1999	1999	1999	64
382	20231215	131900	115009222	2000	1999	2000	1999	4
383	20231215	131800	115001225	1999	1999	1999	1999	10
384	20231215	131700	114981235	2000	1999	2000	1999	1500
385	20231215	131600	111981433	1999	1999	1999	1999	0
386	20231215	131500	111981433	1999	1999	1999	1999	0
387	20231215	131400	111981433	1999	1999	1999	1999	0
388	20231215	131300	111981433	1999	1999	1999	1999	500
389	20231215	131200	110981933	1998	1998	1998	1998	2
390	20231215	131100	110977937	1999	1999	1999	1999	0
391	20231215	131000	110977937	1999	1999	1999	1999	59
392	20231215	130900	110859996	1999	1999	1999	1999	0
393	20231215	130800	110859996	1999	1999	1999	1999	1
394	20231215	130700	110857997	1999	1999	1999	1999	10
395	20231215	130600	110838007	1999	1999	1999	1999	8
396	20231215	130500	110822015	2000	1986	2000	1986	5623
397	20231215	130400	99623216	1980	1980	1980	1980	9
398	20231215	130300	99605396	1986	1981	1986	1980	3
399	20231215	130200	99599449	1986	1986	1986	1986	0
400	20231215	130100	99599449	1986	1986	1986	1986	0
401	20231215	130000	99599449	1986	1986	1986	1986	0
402	20231215	125900	99599449	1986	1989	1989	1986	2
403	20231215	125800	99595474	1958	1989	1989	1958	10
404	20231215	125700	99575863	1956	1956	1956	1956	0
405	20231215	125600	99575863	1956	1956	1956	1956	0
406	20231215	125500	99575863	1956	1956	1956	1956	0
407	20231215	125400	99575863	1956	1956	1956	1956	0
408	20231215	125300	99575863	1956	1956	1956	1956	0
409	20231215	125200	99575863	1956	1956	1956	1956	0
410	20231215	125100	99575863	1956	1956	1956	1956	0
411	20231215	125000	99575863	1956	1956	1956	1956	251
412	20231215	124900	99084907	1956	1956	1956	1956	0
413	20231215	124800	99084907	1956	1956	1956	1956	0
414	20231215	124700	99084907	1956	1956	1956	1956	0
415	20231215	124600	99084907	1956	1970	1970	1956	259
416	20231215	124500	98577477	1972	1972	1972	1972	10
417	20231215	124400	98557757	1989	1989	1989	1989	3
418	20231215	124300	98551790	1990	1990	1990	1990	0
419	20231215	124200	98551790	1990	1990	1990	1990	0
420	20231215	124100	98551790	1990	1990	1990	1990	0
421	20231215	124000	98551790	1990	1990	1990	1990	0
422	20231215	123900	98551790	1990	1990	1990	1990	0
423	20231215	123800	98551790	1990	1990	1990	1990	0
424	20231215	123700	98551790	1990	1990	1990	1990	130
425	20231215	123600	98293090	1989	1989	1989	1989	124
426	20231215	123500	98046454	1989	1989	1989	1989	0
427	20231215	123400	98046454	1989	1989	1989	1989	0
428	20231215	123300	98046454	1989	1989	1989	1989	0
429	20231215	123200	98046454	1989	1986	1989	1986	121
430	20231215	123100	97806145	1986	1986	1986	1986	11
431	20231215	123000	97784299	1986	1988	1988	1986	1000
432	20231215	122900	95797237	1989	1989	1989	1989	9
433	20231215	122800	95779336	1989	1989	1989	1989	9
434	20231215	122700	95761435	1989	1989	1989	1989	9
435	20231215	122600	95743534	1988	1987	1988	1987	975
436	20231215	122500	93805498	1987	1987	1987	1987	100
437	20231215	122400	93606798	1987	1987	1987	1987	0
438	20231215	122300	93606798	1987	1987	1987	1987	20
439	20231215	122200	93567058	1987	1987	1987	1987	0
440	20231215	122100	93567058	1987	1987	1987	1987	0
441	20231215	122000	93567058	1987	1987	1987	1987	0
442	20231215	121900	93567058	1987	1987	1987	1987	0
443	20231215	121800	93567058	1987	1987	1987	1987	0
444	20231215	121700	93567058	1987	1987	1987	1987	1
445	20231215	121600	93565071	1980	1980	1980	1980	0
446	20231215	121500	93565071	1980	1980	1980	1980	0
447	20231215	121400	93565071	1980	1980	1980	1980	0
448	20231215	121300	93565071	1980	1980	1980	1980	0
449	20231215	121200	93565071	1980	1980	1980	1980	72
450	20231215	121100	93422511	1980	1980	1980	1980	0
451	20231215	121000	93422511	1980	1986	1986	1980	168
452	20231215	120900	93088971	1986	1986	1986	1986	0
453	20231215	120800	93088971	1986	1986	1986	1986	0
454	20231215	120700	93088971	1986	1986	1986	1986	0
455	20231215	120600	93088971	1986	1986	1986	1986	2
456	20231215	120500	93084999	1986	1986	1986	1986	0
457	20231215	120400	93084999	1986	1986	1986	1986	0
458	20231215	120300	93084999	1986	1986	1986	1986	0
459	20231215	120200	93084999	1986	1986	1986	1986	0
460	20231215	120100	93084999	1986	1986	1986	1986	0
461	20231215	120000	93084999	1986	1986	1986	1986	0
462	20231215	115900	93084999	1986	1986	1986	1986	0
463	20231215	115800	93084999	1986	1986	1986	1986	0
464	20231215	115700	93084999	1986	1986	1986	1986	0
465	20231215	115600	93084999	1986	1986	1986	1986	0
466	20231215	115500	93084999	1986	1986	1986	1986	0
467	20231215	115400	93084999	1986	1986	1986	1986	0
468	20231215	115300	93084999	1986	1986	1986	1986	3
469	20231215	115200	93079041	1982	1982	1982	1982	0
470	20231215	115100	93079041	1982	1982	1982	1982	0
471	20231215	115000	93079041	1982	1982	1982	1982	0
472	20231215	114900	93079041	1982	1982	1982	1982	0
473	20231215	114800	93079041	1982	1982	1982	1982	14
474	20231215	114700	93051293	1957	1958	1958	1957	151
475	20231215	114600	92755775	1955	1955	1955	1955	0
476	20231215	114500	92755775	1955	1955	1955	1955	0
477	20231215	114400	92755775	1955	1955	1955	1955	0
478	20231215	114300	92755775	1955	1955	1955	1955	0
479	20231215	114200	92755775	1955	1955	1955	1955	0
480	20231215	114100	92755775	1955	1955	1955	1955	0
481	20231215	114000	92755775	1955	1955	1955	1955	0
482	20231215	113900	92755775	1955	1955	1955	1955	0
483	20231215	113800	92755775	1955	1955	1955	1955	0
484	20231215	113700	92755775	1955	1955	1955	1955	0
485	20231215	113600	92755775	1955	1982	1983	1955	121
486	20231215	113500	92518675	1956	1957	1957	1956	173
487	20231215	113400	92180215	1955	1957	1957	1955	46
488	20231215	113300	92090245	1987	1955	1987	1955	40
489	20231215	113200	92011405	1987	1987	1987	1987	20
490	20231215	113100	91971665	1955	1985	1985	1955	220
491	20231215	113000	91535526	1987	1987	1987	1987	1
492	20231215	112900	91533539	1988	1988	1988	1988	0
493	20231215	112800	91533539	1988	1988	1988	1988	0
494	20231215	112700	91533539	1988	1988	1988	1988	0
495	20231215	112600	91533539	1988	1986	1988	1986	500
496	20231215	112500	90539790	1955	1955	1955	1955	0
497	20231215	112400	90539790	1955	1955	1955	1955	0
498	20231215	112300	90539790	1955	1955	1955	1955	0
499	20231215	112200	90539790	1955	1955	1955	1955	0
500	20231215	112100	90539790	1955	1986	1986	1955	416
501	20231215	112000	89724948	1955	1955	1955	1955	200
502	20231215	111900	89333948	1987	1987	1987	1987	0
503	20231215	111800	89333948	1987	1987	1987	1987	0
504	20231215	111700	89333948	1987	1987	1987	1987	0
505	20231215	111600	89333948	1987	1987	1987	1987	0
506	20231215	111500	89333948	1987	1987	1987	1987	0
507	20231215	111400	89333948	1987	1987	1987	1987	0
508	20231215	111300	89333948	1987	1987	1987	1987	0
509	20231215	111200	89333948	1987	1987	1987	1987	0
510	20231215	111100	89333948	1987	1987	1987	1987	1
511	20231215	111000	89331961	1981	1987	1987	1981	4
512	20231215	110900	89324025	1987	1948	1987	1948	16
513	20231215	110800	89292484	1948	1948	1948	1948	560
514	20231215	110700	88201604	1940	1940	1940	1940	0
515	20231215	110600	88201604	1940	1940	1940	1940	0
516	20231215	110500	88201604	1940	1940	1940	1940	1
517	20231215	110400	88199664	1940	1940	1940	1940	0
518	20231215	110300	88199664	1940	1940	1940	1940	0
519	20231215	110200	88199664	1940	1940	1940	1940	0
520	20231215	110100	88199664	1940	1948	1948	1940	51
521	20231215	110000	88100324	1940	1940	1940	1940	1
522	20231215	105900	88098384	1948	1948	1948	1948	0
523	20231215	105800	88098384	1948	1948	1948	1948	0
524	20231215	105700	88098384	1948	1948	1948	1948	195
525	20231215	105600	87718524	1948	1948	1948	1948	0
526	20231215	105500	87718524	1948	1948	1948	1948	0
527	20231215	105400	87718524	1948	1949	1949	1948	194
528	20231215	105300	87340584	1966	1948	1966	1948	1840
529	20231215	105200	83752570	1950	1950	1951	1950	140
530	20231215	105100	83479556	1950	1951	1951	1950	41
531	20231215	105000	83399579	1951	1950	1964	1950	362
532	20231215	104900	82693664	1965	1965	1965	1965	1
533	20231215	104800	82691699	1948	1948	1948	1948	5
534	20231215	104700	82681959	1965	1965	1965	1965	1
535	20231215	104600	82679994	1966	1966	1966	1966	0
536	20231215	104500	82679994	1966	1966	1966	1966	0
537	20231215	104400	82679994	1966	1966	1966	1966	10
538	20231215	104300	82660334	1966	1966	1966	1966	1
539	20231215	104200	82658368	1966	1966	1966	1966	5
540	20231215	104100	82648538	1966	1966	1966	1966	0
541	20231215	104000	82648538	1966	1966	1966	1966	1
542	20231215	103900	82646572	1948	1948	1948	1948	0
543	20231215	103800	82646572	1948	1948	1948	1948	0
544	20231215	103700	82646572	1948	1949	1949	1948	200
545	20231215	103600	82256940	1948	1948	1948	1948	0
546	20231215	103500	82256940	1948	1948	1948	1948	1
547	20231215	103400	82254992	1948	1948	1948	1948	0
548	20231215	103300	82254992	1948	1948	1948	1948	0
549	20231215	103200	82254992	1948	1949	1949	1948	4
550	20231215	103100	82247198	1948	1950	1950	1948	74
551	20231215	103000	82102976	1950	1955	1956	1950	303
552	20231215	102900	81510644	1956	1955	1956	1955	427
553	20231215	102800	80675808	1955	1960	1962	1955	271
554	20231215	102700	80145577	1960	1963	1963	1960	281
555	20231215	102600	79594037	1963	1963	1963	1963	1
556	20231215	102500	79592074	1965	1965	1965	1965	318
557	20231215	102400	78967204	1965	1966	1966	1965	27
558	20231215	102300	78914123	1966	1966	1966	1966	2
559	20231215	102200	78910191	1971	1971	1971	1971	26
560	20231215	102100	78858945	1971	1971	1971	1971	100
561	20231215	102000	78661845	1971	1981	1985	1971	3
562	20231215	101900	78655908	1987	1987	1987	1987	0
563	20231215	101800	78655908	1987	1971	1987	1971	101
564	20231215	101700	78456821	1971	1971	1971	1971	50
565	20231215	101600	78358271	1971	1971	1971	1971	0
566	20231215	101500	78358271	1971	1984	1984	1971	1338
567	20231215	101400	75716589	1990	1990	1990	1990	1
568	20231215	101300	75714599	1984	1984	1984	1984	1
569	20231215	101200	75712615	1990	1990	1990	1990	0
570	20231215	101100	75712615	1990	1990	1990	1990	0
571	20231215	101000	75712615	1990	1990	1990	1990	0
572	20231215	100900	75712615	1990	1990	1990	1990	0
573	20231215	100800	75712615	1990	1990	1990	1990	1328
574	20231215	100700	73069895	1990	1990	1990	1990	0
575	20231215	100600	73069895	1990	1990	1990	1990	0
576	20231215	100500	73069895	1990	1990	1990	1990	0
577	20231215	100400	73069895	1990	1973	1990	1973	2
578	20231215	100300	73065932	1990	1990	1990	1990	0
579	20231215	100200	73065932	1990	1990	1990	1990	0
580	20231215	100100	73065932	1990	1990	1990	1990	1
581	20231215	100000	73063942	1990	1981	1990	1973	5
582	20231215	095900	73054052	1990	1981	1990	1981	86
583	20231215	095800	72883677	1990	1990	1990	1990	0
584	20231215	095700	72883677	1990	1990	1990	1990	1
585	20231215	095600	72881687	1981	1990	1990	1981	259
586	20231215	095500	72368446	1990	1990	1990	1990	0
587	20231215	095400	72368446	1990	1981	1990	1981	2
588	20231215	095300	72364475	1990	1980	1990	1980	86
589	20231215	095200	72194185	1990	1990	1990	1990	0
590	20231215	095100	72194185	1990	1990	1990	1990	9
591	20231215	095000	72176275	2000	2000	2000	2000	0
592	20231215	094900	72176275	2000	1996	2000	1996	3498
593	20231215	094800	65180685	1996	1990	1996	1990	113
594	20231215	094700	64955803	1990	1990	1990	1990	10
595	20231215	094600	64935903	1990	1976	1990	1976	363
596	20231215	094500	64218429	1976	1976	1976	1976	0
597	20231215	094400	64218429	1976	1965	1976	1965	63
598	20231215	094300	64094412	1965	1965	1969	1965	62
599	20231215	094200	63972578	1969	1969	1969	1969	0
600	20231215	094100	63972578	1969	1965	1969	1965	2
601	20231215	094000	63968644	1971	1971	1971	1971	0
602	20231215	093900	63968644	1971	1971	1971	1971	10
603	20231215	093800	63948934	1965	1965	1965	1965	8
604	20231215	093700	63933214	1965	1965	1965	1965	1
605	20231215	093600	63931249	1965	1965	1965	1965	196
606	20231215	093500	63546109	1965	1966	1966	1965	1018
607	20231215	093400	61545736	1975	1975	1975	1975	1
608	20231215	093300	61543761	1976	1976	1976	1976	8
609	20231215	093200	61527953	1965	1978	1978	1965	181
610	20231215	093100	61170145	1978	1976	1978	1976	39
611	20231215	093000	61093079	1976	1976	1976	1976	0
612	20231215	092900	61093079	1976	1980	1980	1965	25
613	20231215	092800	61043898	1986	1960	1986	1960	5
614	20231215	092700	61034062	1995	1995	1995	1995	1039
615	20231215	092600	58961257	1996	2000	2000	1948	2615
616	20231215	092500	53827417	2000	1993	2000	1993	2170
617	20231215	092400	49494595	1993	1993	1993	1993	0
618	20231215	092300	49494595	1993	1967	1993	1942	451
619	20231215	092200	48610626	1995	1979	1995	1968	340
620	20231215	092100	47932968	1979	1979	1979	1979	1
621	20231215	092000	47930989	1967	1978	1985	1966	140
622	20231215	091900	47654037	1978	1978	1978	1976	6
623	20231215	091800	47642171	1977	1976	1978	1972	15
624	20231215	091700	47612566	1978	1971	1978	1970	4
625	20231215	091600	47604677	1990	1990	1990	1990	0
626	20231215	091500	47604677	1990	1963	1990	1957	611
627	20231215	091400	46408652	1963	1994	1994	1963	99
628	20231215	091300	46212641	1985	1999	1999	1985	1232
629	20231215	091200	43766803	1999	1999	1999	1999	11
630	20231215	091100	43744814	1999	1984	1999	1984	1467
631	20231215	091000	40825824	1984	1984	1984	1982	421
632	20231215	090900	39990775	1985	1980	1987	1957	295
633	20231215	090800	39405518	1980	1980	1980	1956	1895
634	20231215	090700	35662602	1980	1979	1980	1961	405
635	20231215	090600	34861937	1956	1979	1980	1956	241
636	20231215	090500	34385268	1979	1939	1979	1910	308
637	20231215	090400	33788428	1935	1938	1938	1910	2339
638	20231215	090300	29257293	1939	1959	1959	1939	155
639	20231215	090200	28956534	1959	1961	1961	1959	478
640	20231215	090100	28019586	1899	1899	1899	1899	0
641	20231215	090000	28019586	1899	1940	2000	1891	14301