KissMeData/046390/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	192700	144813372	1922	1922	1922	1922	1136
3	20231213	192600	144813372	1922	1922	1922	1922	0
4	20231213	192500	144813372	1922	1922	1922	1922	0
5	20231213	192400	144813372	1922	1922	1922	1922	0
6	20231213	192300	144813372	1922	1922	1922	1922	0
7	20231213	192200	144813372	1922	1922	1922	1922	0
8	20231213	192100	144813372	1922	1922	1922	1922	0
9	20231213	192000	144813372	1922	1922	1922	1922	0
10	20231213	191900	144813372	1922	1922	1922	1922	0
11	20231213	191800	144813372	1922	1922	1922	1922	0
12	20231213	191700	144813372	1922	1922	1922	1922	0
13	20231213	191600	144813372	1922	1922	1922	1922	0
14	20231213	191500	144813372	1922	1922	1922	1922	0
15	20231213	191400	144813372	1922	1922	1922	1922	0
16	20231213	191300	144813372	1922	1922	1922	1922	0
17	20231213	191200	144813372	1922	1922	1922	1922	0
18	20231213	191100	144813372	1922	1922	1922	1922	0
19	20231213	191000	144813372	1922	1922	1922	1922	0
20	20231213	190900	144813372	1922	1922	1922	1922	0
21	20231213	190800	144813372	1922	1922	1922	1922	0
22	20231213	190700	144813372	1922	1922	1922	1922	0
23	20231213	190600	144813372	1922	1922	1922	1922	0
24	20231213	190500	144813372	1922	1922	1922	1922	0
25	20231213	190400	144813372	1922	1922	1922	1922	0
26	20231213	190300	144813372	1922	1922	1922	1922	0
27	20231213	190200	144813372	1922	1922	1922	1922	0
28	20231213	190100	144813372	1922	1922	1922	1922	0
29	20231213	190000	144813372	1922	1922	1922	1922	0
30	20231213	185900	144813372	1922	1922	1922	1922	0
31	20231213	185800	144813372	1922	1922	1922	1922	0
32	20231213	185700	144813372	1922	1922	1922	1922	1136
33	20231213	185600	144813372	1922	1922	1922	1922	0
34	20231213	185500	144813372	1922	1922	1922	1922	0
35	20231213	185400	144813372	1922	1922	1922	1922	0
36	20231213	185300	144813372	1922	1922	1922	1922	0
37	20231213	185200	144813372	1922	1922	1922	1922	0
38	20231213	185100	144813372	1922	1922	1922	1922	0
39	20231213	185000	144813372	1922	1922	1922	1922	0
40	20231213	184900	144813372	1922	1922	1922	1922	0
41	20231213	184800	144813372	1922	1922	1922	1922	0
42	20231213	184700	144813372	1922	1922	1922	1922	0
43	20231213	184600	144813372	1922	1922	1922	1922	0
44	20231213	184500	144813372	1922	1922	1922	1922	0
45	20231213	184400	144813372	1922	1922	1922	1922	0
46	20231213	184300	144813372	1922	1922	1922	1922	0
47	20231213	184200	144813372	1922	1922	1922	1922	0
48	20231213	184100	144813372	1922	1922	1922	1922	0
49	20231213	184000	144813372	1922	1922	1922	1922	0
50	20231213	183900	144813372	1922	1922	1922	1922	0
51	20231213	183800	144813372	1922	1922	1922	1922	0
52	20231213	183700	144813372	1922	1922	1922	1922	0
53	20231213	183600	144813372	1922	1922	1922	1922	0
54	20231213	183500	144813372	1922	1922	1922	1922	0
55	20231213	183400	144813372	1922	1922	1922	1922	0
56	20231213	183300	144813372	1922	1922	1922	1922	0
57	20231213	183200	144813372	1922	1922	1922	1922	0
58	20231213	183100	144813372	1922	1922	1922	1922	0
59	20231213	183000	144813372	1922	1922	1922	1922	0
60	20231213	182900	144813372	1922	1922	1922	1922	0
61	20231213	182800	144813372	1922	1922	1922	1922	0
62	20231213	182700	144813372	1922	1922	1922	1922	1136
63	20231213	182600	144813372	1922	1922	1922	1922	0
64	20231213	182500	144813372	1922	1922	1922	1922	0
65	20231213	182400	144813372	1922	1922	1922	1922	0
66	20231213	182300	144813372	1922	1922	1922	1922	0
67	20231213	182200	144813372	1922	1922	1922	1922	0
68	20231213	182100	144813372	1922	1922	1922	1922	0
69	20231213	182000	144813372	1922	1922	1922	1922	0
70	20231213	181900	144813372	1922	1922	1922	1922	0
71	20231213	181800	144813372	1922	1922	1922	1922	0
72	20231213	181700	144813372	1922	1922	1922	1922	0
73	20231213	181600	144813372	1922	1922	1922	1922	0
74	20231213	181500	144813372	1922	1922	1922	1922	0
75	20231213	181400	144813372	1922	1922	1922	1922	0
76	20231213	181300	144813372	1922	1922	1922	1922	0
77	20231213	181200	144813372	1922	1922	1922	1922	0
78	20231213	181100	144813372	1922	1922	1922	1922	0
79	20231213	181000	144813372	1922	1922	1922	1922	0
80	20231213	180900	144813372	1922	1922	1922	1922	0
81	20231213	180800	144813372	1922	1922	1922	1922	0
82	20231213	180700	144813372	1922	1922	1922	1922	0
83	20231213	180600	144813372	1922	1922	1922	1922	0
84	20231213	180500	144813372	1922	1922	1922	1922	0
85	20231213	180400	144813372	1922	1922	1922	1922	0
86	20231213	180300	144813372	1922	1922	1922	1922	0
87	20231213	180200	144813372	1922	1922	1922	1922	0
88	20231213	180100	144813372	1922	1922	1922	1922	0
89	20231213	180000	144813372	1922	1922	1922	1922	0
90	20231213	175900	144813372	1922	1922	1922	1922	0
91	20231213	175800	144813372	1922	1922	1922	1922	0
92	20231213	175700	144813372	1922	1922	1922	1922	1136
93	20231213	175600	144813372	1922	1922	1922	1922	0
94	20231213	175500	144813372	1922	1922	1922	1922	0
95	20231213	175400	144813372	1922	1922	1922	1922	0
96	20231213	175300	144813372	1922	1922	1922	1922	0
97	20231213	175200	144813372	1922	1922	1922	1922	0
98	20231213	175100	144813372	1922	1922	1922	1922	0
99	20231213	175000	144813372	1922	1922	1922	1922	0
100	20231213	174900	144813372	1922	1922	1922	1922	0
101	20231213	174800	144813372	1922	1922	1922	1922	0
102	20231213	174700	144813372	1922	1922	1922	1922	0
103	20231213	174600	144813372	1922	1922	1922	1922	0
104	20231213	174500	144813372	1922	1922	1922	1922	0
105	20231213	174400	144813372	1922	1922	1922	1922	0
106	20231213	174300	144813372	1922	1922	1922	1922	0
107	20231213	174200	144813372	1922	1922	1922	1922	0
108	20231213	174100	144813372	1922	1922	1922	1922	0
109	20231213	174000	144813372	1922	1922	1922	1922	0
110	20231213	173900	144813372	1922	1922	1922	1922	0
111	20231213	173800	144813372	1922	1922	1922	1922	0
112	20231213	173700	144813372	1922	1922	1922	1922	0
113	20231213	173600	144813372	1922	1922	1922	1922	0
114	20231213	173500	144813372	1922	1922	1922	1922	0
115	20231213	173400	144813372	1922	1922	1922	1922	0
116	20231213	173300	144813372	1922	1922	1922	1922	0
117	20231213	173200	144813372	1922	1922	1922	1922	0
118	20231213	173100	144813372	1922	1922	1922	1922	0
119	20231213	173000	144813372	1922	1922	1922	1922	0
120	20231213	172900	144813372	1922	1922	1922	1922	0
121	20231213	172800	144813372	1922	1922	1922	1922	0
122	20231213	172700	144813372	1922	1922	1922	1922	1136
123	20231213	172600	144813372	1922	1922	1922	1922	0
124	20231213	172500	144813372	1922	1922	1922	1922	0
125	20231213	172400	144813372	1922	1922	1922	1922	0
126	20231213	172300	144813372	1922	1922	1922	1922	0
127	20231213	172200	144813372	1922	1922	1922	1922	0
128	20231213	172100	144813372	1922	1922	1922	1922	0
129	20231213	172000	144813372	1922	1922	1922	1922	0
130	20231213	171900	144813372	1922	1922	1922	1922	0
131	20231213	171800	144813372	1922	1922	1922	1922	0
132	20231213	171700	144813372	1922	1922	1922	1922	0
133	20231213	171600	144813372	1922	1922	1922	1922	0
134	20231213	171500	144813372	1922	1922	1922	1922	0
135	20231213	171400	144813372	1922	1922	1922	1922	0
136	20231213	171300	144813372	1922	1922	1922	1922	0
137	20231213	171200	144813372	1922	1922	1922	1922	0
138	20231213	171100	144813372	1922	1922	1922	1922	0
139	20231213	171000	144813372	1922	1922	1922	1922	0
140	20231213	170900	144813372	1922	1922	1922	1922	0
141	20231213	170800	144813372	1922	1922	1922	1922	0
142	20231213	170700	144813372	1922	1922	1922	1922	0
143	20231213	170600	144813372	1922	1922	1922	1922	0
144	20231213	170500	144813372	1922	1922	1922	1922	0
145	20231213	170400	144813372	1922	1922	1922	1922	0
146	20231213	170300	144813372	1922	1922	1922	1922	0
147	20231213	170200	144813372	1922	1922	1922	1922	0
148	20231213	170100	144813372	1922	1922	1922	1922	0
149	20231213	170000	144813372	1922	1922	1922	1922	0
150	20231213	165900	144813372	1922	1922	1922	1922	0
151	20231213	165800	144813372	1922	1922	1922	1922	0
152	20231213	165700	144813372	1922	1922	1922	1922	1136
153	20231213	165600	144813372	1922	1922	1922	1922	0
154	20231213	165500	144813372	1922	1922	1922	1922	0
155	20231213	165400	144813372	1922	1922	1922	1922	0
156	20231213	165300	144813372	1922	1922	1922	1922	0
157	20231213	165200	144813372	1922	1922	1922	1922	0
158	20231213	165100	144813372	1922	1922	1922	1922	0
159	20231213	165000	144813372	1922	1922	1922	1922	0
160	20231213	164900	144813372	1922	1922	1922	1922	0
161	20231213	164800	144813372	1922	1922	1922	1922	0
162	20231213	164700	144813372	1922	1922	1922	1922	0
163	20231213	164600	144813372	1922	1922	1922	1922	0
164	20231213	164500	144813372	1922	1922	1922	1922	0
165	20231213	164400	144813372	1922	1922	1922	1922	0
166	20231213	164300	144813372	1922	1922	1922	1922	0
167	20231213	164200	144813372	1922	1922	1922	1922	0
168	20231213	164100	144813372	1922	1922	1922	1922	0
169	20231213	164000	144813372	1922	1922	1922	1922	0
170	20231213	163900	144813372	1922	1922	1922	1922	0
171	20231213	163800	144813372	1922	1922	1922	1922	0
172	20231213	163700	144813372	1922	1922	1922	1922	0
173	20231213	163600	144813372	1922	1922	1922	1922	0
174	20231213	163500	144813372	1922	1922	1922	1922	0
175	20231213	163400	144813372	1922	1922	1922	1922	0
176	20231213	163300	144813372	1922	1922	1922	1922	0
177	20231213	163200	144813372	1922	1922	1922	1922	0
178	20231213	163100	144813372	1922	1922	1922	1922	0
179	20231213	163000	144813372	1922	1922	1922	1922	0
180	20231213	162900	144813372	1922	1922	1922	1922	0
181	20231213	162800	144813372	1922	1922	1922	1922	0
182	20231213	162700	144813372	1922	1922	1922	1922	1136
183	20231213	162600	144813372	1922	1922	1922	1922	0
184	20231213	162500	144813372	1922	1922	1922	1922	0
185	20231213	162400	144813372	1922	1922	1922	1922	0
186	20231213	162300	144813372	1922	1922	1922	1922	0
187	20231213	162200	144813372	1922	1922	1922	1922	0
188	20231213	162100	144813372	1922	1922	1922	1922	0
189	20231213	162000	144813372	1922	1922	1922	1922	0
190	20231213	161900	144813372	1922	1922	1922	1922	0
191	20231213	161800	144813372	1922	1922	1922	1922	0
192	20231213	161700	144813372	1922	1922	1922	1922	0
193	20231213	161600	144813372	1922	1922	1922	1922	0
194	20231213	161500	144813372	1922	1922	1922	1922	0
195	20231213	161400	144813372	1922	1922	1922	1922	0
196	20231213	161300	144813372	1922	1922	1922	1922	0
197	20231213	161200	144813372	1922	1922	1922	1922	0
198	20231213	161100	144813372	1922	1922	1922	1922	0
199	20231213	161000	144813372	1922	1922	1922	1922	0
200	20231213	160900	144813372	1922	1922	1922	1922	0
201	20231213	160800	144813372	1922	1922	1922	1922	0
202	20231213	160700	144813372	1922	1922	1922	1922	0
203	20231213	160600	144813372	1922	1922	1922	1922	0
204	20231213	160500	144813372	1922	1922	1922	1922	0
205	20231213	160400	144813372	1922	1922	1922	1922	0
206	20231213	160300	144813372	1922	1922	1922	1922	0
207	20231213	160200	144813372	1922	1922	1922	1922	0
208	20231213	160100	144813372	1922	1922	1922	1922	0
209	20231213	160000	144813372	1922	1922	1922	1922	0
210	20231213	155900	144813372	1922	1922	1922	1922	0
211	20231213	155800	144813372	1922	1922	1922	1922	0
212	20231213	155700	144813372	1922	1922	1922	1922	1136
213	20231213	155600	144813372	1922	1922	1922	1922	0
214	20231213	155500	144813372	1922	1922	1922	1922	0
215	20231213	155400	144813372	1922	1922	1922	1922	0
216	20231213	155300	144813372	1922	1922	1922	1922	0
217	20231213	155200	144813372	1922	1922	1922	1922	0
218	20231213	155100	144813372	1922	1922	1922	1922	0
219	20231213	155000	144813372	1922	1922	1922	1922	0
220	20231213	154900	144813372	1922	1922	1922	1922	0
221	20231213	154800	144813372	1922	1922	1922	1922	0
222	20231213	154700	144813372	1922	1922	1922	1922	0
223	20231213	154600	144813372	1922	1922	1922	1922	0
224	20231213	154500	144813372	1922	1922	1922	1922	0
225	20231213	154400	144813372	1922	1922	1922	1922	0
226	20231213	154300	144813372	1922	1922	1922	1922	0
227	20231213	154200	144813372	1922	1922	1922	1922	0
228	20231213	154100	144813372	1922	1922	1922	1922	0
229	20231213	154000	144813372	1922	1922	1922	1922	0
230	20231213	153900	144813372	1922	1922	1922	1922	0
231	20231213	153800	144813372	1922	1922	1922	1922	0
232	20231213	153700	144813372	1922	1922	1922	1922	0
233	20231213	153600	144813372	1922	1922	1922	1922	0
234	20231213	153500	144813372	1922	1922	1922	1922	0
235	20231213	153400	144813372	1922	1922	1922	1922	0
236	20231213	153300	144813372	1922	1922	1922	1922	0
237	20231213	153200	144813372	1922	1922	1922	1922	0
238	20231213	153100	144813372	1922	1922	1922	1922	0
239	20231213	153000	144813372	1922	1922	1922	1922	1136
240	20231213	152900	142629980	1922	1922	1922	1922	0
241	20231213	152800	142629980	1922	1922	1922	1922	0
242	20231213	152700	142629980	1922	1922	1922	1922	0
243	20231213	152600	142629980	1922	1922	1922	1922	0
244	20231213	152500	142629980	1922	1922	1922	1922	0
245	20231213	152400	142629980	1922	1922	1922	1922	0
246	20231213	152300	142629980	1922	1922	1922	1922	0
247	20231213	152200	142629980	1922	1922	1922	1922	0
248	20231213	152100	142629980	1922	1922	1922	1922	0
249	20231213	152000	142629980	1922	1922	1922	1922	0
250	20231213	151900	142629980	1922	1933	1933	1922	241
251	20231213	151800	142164578	1933	1933	1933	1933	200
252	20231213	151700	141777978	1933	1933	1933	1933	5
253	20231213	151600	141768313	1933	1933	1933	1933	13
254	20231213	151500	141743184	1933	1933	1933	1933	100
255	20231213	151400	141549884	1923	1923	1923	1923	19
256	20231213	151300	141513347	1922	1925	1925	1922	656
257	20231213	151200	140251118	1925	1931	1931	1925	2356
258	20231213	151100	135712987	1936	1939	1939	1936	200
259	20231213	151000	135325487	1941	1941	1941	1941	0
260	20231213	150900	135325487	1941	1941	1941	1941	0
261	20231213	150800	135325487	1941	1931	1942	1931	301
262	20231213	150700	134743556	1931	1933	1933	1931	115
263	20231213	150600	134521470	1933	1933	1933	1933	1158
264	20231213	150500	132283056	1933	1933	1933	1933	15
265	20231213	150400	132254061	1931	1931	1931	1931	0
266	20231213	150300	132254061	1931	1931	1931	1931	0
267	20231213	150200	132254061	1931	1938	1938	1930	1311
268	20231213	150100	129722885	1931	1931	1931	1931	0
269	20231213	150000	129722885	1931	1934	1934	1931	851
270	20231213	145900	128078876	1935	1937	1937	1934	153
271	20231213	145800	127782791	1937	1937	1937	1937	7
272	20231213	145700	127769232	1937	1937	1937	1937	3
273	20231213	145600	127763421	1935	1935	1935	1935	0
274	20231213	145500	127763421	1935	1935	1935	1935	28
275	20231213	145400	127709241	1935	1935	1935	1935	67
276	20231213	145300	127579596	1935	1935	1935	1935	0
277	20231213	145200	127579596	1935	1935	1935	1935	0
278	20231213	145100	127579596	1935	1935	1935	1935	4
279	20231213	145000	127571856	1936	1936	1936	1936	0
280	20231213	144900	127571856	1936	1936	1936	1936	0
281	20231213	144800	127571856	1936	1936	1936	1936	6
282	20231213	144700	127560240	1944	1944	1944	1944	0
283	20231213	144600	127560240	1944	1944	1944	1944	7
284	20231213	144500	127546632	1945	1945	1945	1945	0
285	20231213	144400	127546632	1945	1945	1945	1945	0
286	20231213	144300	127546632	1945	1945	1945	1945	0
287	20231213	144200	127546632	1945	1945	1945	1945	450
288	20231213	144100	126671382	1945	1945	1945	1945	0
289	20231213	144000	126671382	1945	1945	1945	1945	200
290	20231213	143900	126282382	1935	1935	1935	1935	1
291	20231213	143800	126280447	1935	1935	1935	1935	0
292	20231213	143700	126280447	1935	1935	1935	1935	4
293	20231213	143600	126272707	1945	1945	1945	1945	0
294	20231213	143500	126272707	1945	1945	1945	1945	0
295	20231213	143400	126272707	1945	1945	1945	1945	200
296	20231213	143300	125883707	1945	1945	1945	1945	100
297	20231213	143200	125689207	1948	1948	1948	1948	0
298	20231213	143100	125689207	1948	1937	1948	1937	300
299	20231213	143000	125107288	1937	1937	1937	1937	0
300	20231213	142900	125107288	1937	1937	1937	1937	8
301	20231213	142800	125091792	1937	1937	1937	1937	5
302	20231213	142700	125082107	1937	1933	1937	1933	556
303	20231213	142600	124007047	1933	1933	1933	1933	0
304	20231213	142500	124007047	1933	1933	1933	1933	700
305	20231213	142400	122653947	1933	1933	1933	1933	0
306	20231213	142300	122653947	1933	1932	1933	1932	300
307	20231213	142200	122074147	1933	1933	1933	1933	700
308	20231213	142100	120721047	1932	1932	1932	1931	1395
309	20231213	142000	118026602	1933	1933	1933	1933	0
310	20231213	141900	118026602	1933	1931	1933	1931	9
311	20231213	141800	118009219	1933	1933	1933	1933	39
312	20231213	141700	117933832	1931	1931	1931	1931	123
313	20231213	141600	117696319	1931	1933	1933	1931	288
314	20231213	141500	117139659	1935	1935	1935	1935	0
315	20231213	141400	117139659	1935	1935	1935	1935	0
316	20231213	141300	117139659	1935	1935	1935	1935	4
317	20231213	141200	117131919	1935	1935	1935	1935	0
318	20231213	141100	117131919	1935	1935	1935	1935	0
319	20231213	141000	117131919	1935	1935	1935	1935	1
320	20231213	140900	117129984	1935	1935	1935	1935	0
321	20231213	140800	117129984	1935	1937	1937	1935	56
322	20231213	140700	117021549	1937	1937	1937	1937	0
323	20231213	140600	117021549	1937	1937	1937	1937	16
324	20231213	140500	116990557	1936	1936	1936	1936	35
325	20231213	140400	116922797	1939	1939	1939	1939	0
326	20231213	140300	116922797	1939	1939	1939	1939	0
327	20231213	140200	116922797	1939	1939	1939	1939	0
328	20231213	140100	116922797	1939	1939	1939	1939	239
329	20231213	140000	116459376	1945	1939	1945	1938	829
330	20231213	135900	114851940	1946	1946	1946	1946	0
331	20231213	135800	114851940	1946	1946	1946	1946	0
332	20231213	135700	114851940	1946	1946	1946	1946	1
333	20231213	135600	114849994	1938	1938	1938	1938	0
334	20231213	135500	114849994	1938	1938	1938	1938	0
335	20231213	135400	114849994	1938	1938	1938	1938	0
336	20231213	135300	114849994	1938	1938	1938	1938	200
337	20231213	135200	114462394	1948	1940	1948	1940	200
338	20231213	135100	114074270	1940	1940	1940	1940	5
339	20231213	135000	114064570	1940	1940	1940	1940	5
340	20231213	134900	114054870	1940	1940	1940	1940	0
341	20231213	134800	114054870	1940	1940	1940	1940	1
342	20231213	134700	114052930	1939	1939	1939	1939	21
343	20231213	134600	114012211	1939	1937	1939	1937	255
344	20231213	134500	113518274	1937	1934	1937	1934	732
345	20231213	134400	112102322	1933	1933	1933	1933	7
346	20231213	134300	112088791	1933	1933	1933	1933	0
347	20231213	134200	112088791	1933	1932	1933	1932	94
348	20231213	134100	111907109	1932	1932	1932	1932	0
349	20231213	134000	111907109	1932	1932	1932	1932	0
350	20231213	133900	111907109	1932	1932	1932	1932	22
351	20231213	133800	111864605	1930	1930	1930	1930	507
352	20231213	133700	110886095	1930	1930	1930	1930	119
353	20231213	133600	110656425	1928	1928	1928	1928	0
354	20231213	133500	110656425	1928	1928	1928	1928	0
355	20231213	133400	110656425	1928	1928	1928	1928	0
356	20231213	133300	110656425	1928	1928	1928	1928	0
357	20231213	133200	110656425	1928	1928	1928	1928	0
358	20231213	133100	110656425	1928	1928	1928	1928	0
359	20231213	133000	110656425	1928	1930	1930	1928	3
360	20231213	132900	110650639	1930	1930	1930	1930	0
361	20231213	132800	110650639	1930	1930	1930	1930	78
362	20231213	132700	110500099	1930	1930	1930	1930	111
363	20231213	132600	110285869	1933	1933	1933	1933	0
364	20231213	132500	110285869	1933	1933	1933	1933	200
365	20231213	132400	109899269	1930	1930	1930	1930	0
366	20231213	132300	109899269	1930	1930	1930	1930	0
367	20231213	132200	109899269	1930	1930	1930	1930	0
368	20231213	132100	109899269	1930	1930	1930	1930	351
369	20231213	132000	109221839	1933	1933	1933	1933	0
370	20231213	131900	109221839	1933	1933	1933	1933	0
371	20231213	131800	109221839	1933	1933	1933	1933	0
372	20231213	131700	109221839	1933	1935	1935	1933	322
373	20231213	131600	108599309	1933	1933	1933	1933	7
374	20231213	131500	108585778	1933	1933	1933	1933	0
375	20231213	131400	108585778	1933	1930	1933	1930	318
376	20231213	131300	107971984	1933	1933	1933	1933	0
377	20231213	131200	107971984	1933	1933	1933	1933	0
378	20231213	131100	107971984	1933	1933	1933	1933	0
379	20231213	131000	107971984	1933	1933	1933	1933	2
380	20231213	130900	107968118	1935	1935	1935	1935	0
381	20231213	130800	107968118	1935	1934	1935	1934	2
382	20231213	130700	107964249	1931	1931	1931	1931	0
383	20231213	130600	107964249	1931	1932	1932	1931	580
384	20231213	130500	106844263	1934	1934	1934	1934	0
385	20231213	130400	106844263	1934	1935	1935	1934	30
386	20231213	130300	106786218	1934	1934	1934	1934	5
387	20231213	130200	106776548	1934	1934	1934	1934	4
388	20231213	130100	106768812	1934	1934	1934	1934	0
389	20231213	130000	106768812	1934	1934	1934	1934	1
390	20231213	125900	106766878	1934	1935	1935	1934	5
391	20231213	125800	106757205	1935	1936	1936	1935	228
392	20231213	125700	106315801	1935	1935	1935	1935	0
393	20231213	125600	106315801	1935	1936	1936	1935	5
394	20231213	125500	106306125	1937	1937	1937	1937	1
395	20231213	125400	106304188	1937	1937	1937	1937	0
396	20231213	125300	106304188	1937	1937	1937	1937	187
397	20231213	125200	105941969	1935	1936	1936	1935	93
398	20231213	125100	105762013	1935	1935	1935	1935	0
399	20231213	125000	105762013	1935	1935	1935	1935	1
400	20231213	124900	105760078	1935	1935	1935	1935	1
401	20231213	124800	105758143	1935	1935	1935	1935	0
402	20231213	124700	105758143	1935	1936	1936	1935	48
403	20231213	124600	105665258	1939	1939	1939	1939	0
404	20231213	124500	105665258	1939	1939	1939	1939	0
405	20231213	124400	105665258	1939	1939	1939	1939	26
406	20231213	124300	105614844	1939	1939	1939	1939	0
407	20231213	124200	105614844	1939	1939	1939	1939	2
408	20231213	124100	105610966	1939	1939	1939	1939	0
409	20231213	124000	105610966	1939	1939	1939	1939	0
410	20231213	123900	105610966	1939	1939	1939	1939	0
411	20231213	123800	105610966	1939	1939	1939	1939	0
412	20231213	123700	105610966	1939	1939	1939	1939	0
413	20231213	123600	105610966	1939	1939	1939	1939	0
414	20231213	123500	105610966	1939	1939	1939	1939	0
415	20231213	123400	105610966	1939	1939	1939	1939	0
416	20231213	123300	105610966	1939	1939	1939	1939	0
417	20231213	123200	105610966	1939	1939	1939	1939	0
418	20231213	123100	105610966	1939	1939	1939	1939	0
419	20231213	123000	105610966	1939	1939	1939	1939	0
420	20231213	122900	105610966	1939	1939	1939	1939	51
421	20231213	122800	105512077	1939	1939	1939	1939	0
422	20231213	122700	105512077	1939	1939	1939	1939	0
423	20231213	122600	105512077	1939	1939	1939	1939	50
424	20231213	122500	105415127	1939	1930	1939	1930	150
425	20231213	122400	105125021	1930	1930	1930	1930	0
426	20231213	122300	105125021	1930	1930	1930	1930	1
427	20231213	122200	105123091	1930	1930	1930	1930	0
428	20231213	122100	105123091	1930	1930	1930	1930	0
429	20231213	122000	105123091	1930	1930	1930	1930	0
430	20231213	121900	105123091	1930	1930	1930	1930	10
431	20231213	121800	105103791	1930	1928	1930	1928	201
432	20231213	121700	104716261	1930	1930	1930	1930	0
433	20231213	121600	104716261	1930	1930	1930	1930	0
434	20231213	121500	104716261	1930	1930	1930	1930	2
435	20231213	121400	104712401	1930	1930	1930	1930	0
436	20231213	121300	104712401	1930	1930	1930	1930	0
437	20231213	121200	104712401	1930	1930	1930	1930	0
438	20231213	121100	104712401	1930	1930	1930	1930	0
439	20231213	121000	104712401	1930	1928	1930	1928	2021
440	20231213	120900	100812913	1930	1930	1930	1930	1
441	20231213	120800	100810983	1930	1930	1930	1930	0
442	20231213	120700	100810983	1930	1930	1930	1930	0
443	20231213	120600	100810983	1930	1930	1930	1930	0
444	20231213	120500	100810983	1930	1930	1930	1930	0
445	20231213	120400	100810983	1930	1930	1930	1930	0
446	20231213	120300	100810983	1930	1930	1930	1930	0
447	20231213	120200	100810983	1930	1930	1930	1930	130
448	20231213	120100	100560083	1930	1930	1930	1930	0
449	20231213	120000	100560083	1930	1929	1930	1929	200
450	20231213	115900	100174100	1930	1930	1930	1930	0
451	20231213	115800	100174100	1930	1930	1930	1930	0
452	20231213	115700	100174100	1930	1930	1930	1930	0
453	20231213	115600	100174100	1930	1930	1930	1930	1
454	20231213	115500	100172170	1919	1921	1921	1919	30
455	20231213	115400	100114598	1921	1922	1922	1921	250
456	20231213	115300	99634235	1921	1921	1921	1921	5
457	20231213	115200	99624630	1919	1921	1921	1919	2002
458	20231213	115100	95782788	1919	1921	1921	1919	1206
459	20231213	115000	93467268	1921	1921	1921	1921	0
460	20231213	114900	93467268	1921	1921	1921	1921	0
461	20231213	114800	93467268	1921	1921	1921	1921	1
462	20231213	114700	93465347	1921	1921	1921	1921	0
463	20231213	114600	93465347	1921	1921	1921	1921	0
464	20231213	114500	93465347	1921	1921	1921	1921	0
465	20231213	114400	93465347	1921	1921	1921	1921	0
466	20231213	114300	93465347	1921	1921	1921	1921	20
467	20231213	114200	93426927	1924	1924	1924	1924	1
468	20231213	114100	93425003	1919	1924	1924	1919	1494
469	20231213	114000	90557086	1929	1929	1929	1929	0
470	20231213	113900	90557086	1929	1929	1929	1929	0
471	20231213	113800	90557086	1929	1929	1929	1929	0
472	20231213	113700	90557086	1929	1929	1929	1929	0
473	20231213	113600	90557086	1929	1927	1929	1927	40
474	20231213	113500	90479946	1929	1929	1929	1929	0
475	20231213	113400	90479946	1929	1929	1929	1929	0
476	20231213	113300	90479946	1929	1929	1929	1929	0
477	20231213	113200	90479946	1929	1929	1929	1929	0
478	20231213	113100	90479946	1929	1929	1929	1929	0
479	20231213	113000	90479946	1929	1929	1929	1929	0
480	20231213	112900	90479946	1929	1929	1929	1929	0
481	20231213	112800	90479946	1929	1929	1929	1929	0
482	20231213	112700	90479946	1929	1929	1929	1929	0
483	20231213	112600	90479946	1929	1929	1929	1929	0
484	20231213	112500	90479946	1929	1929	1929	1929	0
485	20231213	112400	90479946	1929	1929	1929	1929	1
486	20231213	112300	90478017	1929	1929	1929	1929	0
487	20231213	112200	90478017	1929	1929	1929	1929	100
488	20231213	112100	90285117	1929	1929	1929	1929	0
489	20231213	112000	90285117	1929	1929	1929	1929	0
490	20231213	111900	90285117	1929	1929	1930	1929	4
491	20231213	111800	90277400	1929	1929	1929	1929	0
492	20231213	111700	90277400	1929	1929	1929	1929	0
493	20231213	111600	90277400	1929	1929	1929	1929	0
494	20231213	111500	90277400	1929	1929	1929	1929	35
495	20231213	111400	90209885	1929	1929	1929	1929	1
496	20231213	111300	90207956	1929	1929	1929	1929	0
497	20231213	111200	90207956	1929	1929	1929	1929	0
498	20231213	111100	90207956	1929	1929	1929	1929	959
499	20231213	111000	88358045	1929	1929	1929	1929	0
500	20231213	110900	88358045	1929	1929	1929	1929	0
501	20231213	110800	88358045	1929	1929	1929	1929	50
502	20231213	110700	88261595	1929	1928	1929	1920	12
503	20231213	110600	88238490	1930	1930	1930	1930	1
504	20231213	110500	88236560	1930	1927	1930	1927	1601
505	20231213	110400	85151430	1930	1930	1930	1930	10
506	20231213	110300	85132130	1930	1929	1930	1929	505
507	20231213	110200	84157486	1930	1929	1930	1929	100
508	20231213	110100	83964517	1930	1929	1930	1929	200
509	20231213	110000	83578657	1930	1930	1930	1930	0
510	20231213	105900	83578657	1930	1926	1930	1926	300
511	20231213	105800	83000145	1926	1926	1926	1926	0
512	20231213	105700	83000145	1926	1923	1926	1923	100
513	20231213	105600	82807632	1923	1918	1923	1918	200
514	20231213	105500	82423207	1918	1918	1918	1918	215
515	20231213	105400	82010837	1918	1921	1921	1918	1338
516	20231213	105300	79443670	1921	1921	1921	1921	1
517	20231213	105200	79441749	1921	1921	1921	1921	0
518	20231213	105100	79441749	1921	1921	1921	1921	25
519	20231213	105000	79393724	1921	1921	1921	1921	0
520	20231213	104900	79393724	1921	1921	1921	1921	0
521	20231213	104800	79393724	1921	1922	1923	1921	567
522	20231213	104700	78304514	1921	1921	1921	1921	0
523	20231213	104600	78304514	1921	1921	1921	1921	10
524	20231213	104500	78285304	1921	1921	1921	1921	0
525	20231213	104400	78285304	1921	1923	1923	1921	821
526	20231213	104300	76708151	1920	1920	1920	1920	0
527	20231213	104200	76708151	1920	1920	1920	1920	0
528	20231213	104100	76708151	1920	1920	1920	1920	0
529	20231213	104000	76708151	1920	1922	1922	1920	2282
530	20231213	103900	72324926	1922	1922	1922	1922	740
531	20231213	103800	70902646	1922	1930	1930	1922	1676
532	20231213	103700	67681355	1933	1933	1933	1933	100
533	20231213	103600	67488055	1933	1933	1933	1933	0
534	20231213	103500	67488055	1933	1933	1933	1933	0
535	20231213	103400	67488055	1933	1933	1933	1933	1
536	20231213	103300	67486122	1934	1934	1934	1934	1
537	20231213	103200	67484188	1929	1929	1929	1929	520
538	20231213	103100	66481108	1929	1929	1929	1929	0
539	20231213	103000	66481108	1929	1929	1929	1928	68
540	20231213	102900	66349947	1929	1929	1929	1929	0
541	20231213	102800	66349947	1929	1929	1929	1929	0
542	20231213	102700	66349947	1929	1921	1929	1921	601
543	20231213	102600	65195418	1921	1921	1921	1921	0
544	20231213	102500	65195418	1921	1921	1921	1921	0
545	20231213	102400	65195418	1921	1924	1924	1921	400
546	20231213	102300	64426855	1921	1926	1926	1921	524
547	20231213	102200	63419326	1925	1925	1925	1925	0
548	20231213	102100	63419326	1925	1925	1925	1925	0
549	20231213	102000	63419326	1925	1925	1925	1925	0
550	20231213	101900	63419326	1925	1925	1925	1925	0
551	20231213	101800	63419326	1925	1925	1925	1925	0
552	20231213	101700	63419326	1925	1925	1925	1925	0
553	20231213	101600	63419326	1925	1925	1925	1925	0
554	20231213	101500	63419326	1925	1925	1925	1925	0
555	20231213	101400	63419326	1925	1931	1931	1925	14
556	20231213	101300	63392316	1932	1932	1932	1932	0
557	20231213	101200	63392316	1932	1932	1932	1932	6
558	20231213	101100	63380724	1932	1932	1932	1932	1
559	20231213	101000	63378792	1932	1932	1932	1932	0
560	20231213	100900	63378792	1932	1932	1932	1932	0
561	20231213	100800	63378792	1932	1932	1932	1932	0
562	20231213	100700	63378792	1932	1932	1932	1932	6
563	20231213	100600	63367200	1938	1938	1938	1938	0
564	20231213	100500	63367200	1938	1938	1938	1938	30
565	20231213	100400	63309060	1938	1938	1938	1938	2
566	20231213	100300	63305184	1918	1932	1938	1914	7554
567	20231213	100200	48791129	1931	1931	1931	1931	110
568	20231213	100100	48578719	1931	1931	1931	1931	503
569	20231213	100000	47607426	1931	1932	1932	1931	1467
570	20231213	095900	44773596	1933	1941	1941	1933	1250
571	20231213	095800	42355826	1943	1943	1943	1943	0
572	20231213	095700	42355826	1943	1943	1943	1943	0
573	20231213	095600	42355826	1943	1943	1943	1943	20
574	20231213	095500	42316966	1945	1945	1945	1945	10
575	20231213	095400	42297516	1946	1946	1946	1946	0
576	20231213	095300	42297516	1946	1946	1946	1946	0
577	20231213	095200	42297516	1946	1946	1946	1946	16
578	20231213	095100	42266380	1949	1949	1949	1949	3
579	20231213	095000	42260533	1949	1949	1949	1949	0
580	20231213	094900	42260533	1949	1943	1949	1932	3754
581	20231213	094800	34993112	1942	1942	1942	1942	0
582	20231213	094700	34993112	1942	1942	1942	1942	0
583	20231213	094600	34993112	1942	1942	1942	1942	0
584	20231213	094500	34993112	1942	1943	1943	1942	100
585	20231213	094400	34798906	1950	1950	1950	1950	200
586	20231213	094300	34408906	1950	1950	1950	1950	12
587	20231213	094200	34385506	1950	1950	1950	1950	820
588	20231213	094100	32786506	1951	1951	1951	1951	0
589	20231213	094000	32786506	1951	1951	1951	1951	0
590	20231213	093900	32786506	1951	1951	1951	1951	2
591	20231213	093800	32782604	1952	1952	1952	1952	3
592	20231213	093700	32776748	1952	1952	1952	1952	14
593	20231213	093600	32749420	1940	1940	1940	1940	0
594	20231213	093500	32749420	1940	1940	1940	1940	0
595	20231213	093400	32749420	1940	1940	1940	1940	0
596	20231213	093300	32749420	1940	1940	1940	1940	53
597	20231213	093200	32646600	1941	1940	1941	1940	1550
598	20231213	093100	29639384	1940	1940	1940	1940	60
599	20231213	093000	29522984	1940	1941	1941	1940	1007
600	20231213	092900	27569303	1941	1950	1950	1941	2084
601	20231213	092800	23515069	1951	1955	1955	1951	713
602	20231213	092700	22122393	1957	1957	1957	1955	48
603	20231213	092600	22028538	1957	1961	1961	1957	40
604	20231213	092500	21950102	1964	1965	1965	1962	274
605	20231213	092400	21411696	1979	1958	1980	1958	1706
606	20231213	092300	18051143	1958	1958	1958	1958	38
607	20231213	092200	17976739	1960	1960	1960	1960	0
608	20231213	092100	17976739	1960	1960	1960	1960	1046
609	20231213	092000	15926579	1960	1961	1961	1960	69
610	20231213	091900	15791334	1961	1961	1961	1961	0
611	20231213	091800	15791334	1961	1961	1961	1961	152
612	20231213	091700	15493262	1962	1962	1962	1962	0
613	20231213	091600	15493262	1962	1962	1962	1962	0
614	20231213	091500	15493262	1962	1962	1962	1962	30
615	20231213	091400	15434402	1962	1962	1962	1962	0
616	20231213	091300	15434402	1962	1962	1962	1962	25
617	20231213	091200	15385352	1975	1975	1975	1975	0
618	20231213	091100	15385352	1975	1975	1975	1975	0
619	20231213	091000	15385352	1975	1975	1975	1975	0
620	20231213	090900	15385352	1975	1975	1975	1975	1
621	20231213	090800	15383377	1984	1984	1984	1984	0
622	20231213	090700	15383377	1984	1984	1984	1984	0
623	20231213	090600	15383377	1984	1984	1984	1984	0
624	20231213	090500	15383377	1984	1984	1984	1984	10
625	20231213	090400	15363537	1985	1971	1985	1971	1200
626	20231213	090300	12990809	1971	1951	1971	1951	201
627	20231213	090200	12595340	1950	1950	1950	1950	3225
628	20231213	090100	6306590	1950	1967	1967	1950	986
629	20231213	090000	4382468	1951	1968	1968	1951	2201