KissMeData/121890/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	201300	149853638	1959	1959	1959	1959	3538
3	20231218	201200	149853638	1959	1959	1959	1959	0
4	20231218	201100	149853638	1959	1959	1959	1959	0
5	20231218	201000	149853638	1959	1959	1959	1959	0
6	20231218	200900	149853638	1959	1959	1959	1959	0
7	20231218	200800	149853638	1959	1959	1959	1959	0
8	20231218	200700	149853638	1959	1959	1959	1959	0
9	20231218	200600	149853638	1959	1959	1959	1959	0
10	20231218	200500	149853638	1959	1959	1959	1959	0
11	20231218	200400	149853638	1959	1959	1959	1959	0
12	20231218	200300	149853638	1959	1959	1959	1959	0
13	20231218	200200	149853638	1959	1959	1959	1959	0
14	20231218	200100	149853638	1959	1959	1959	1959	0
15	20231218	200000	149853638	1959	1959	1959	1959	0
16	20231218	195900	149853638	1959	1959	1959	1959	0
17	20231218	195800	149853638	1959	1959	1959	1959	0
18	20231218	195700	149853638	1959	1959	1959	1959	0
19	20231218	195600	149853638	1959	1959	1959	1959	0
20	20231218	195500	149853638	1959	1959	1959	1959	0
21	20231218	195400	149853638	1959	1959	1959	1959	0
22	20231218	195300	149853638	1959	1959	1959	1959	0
23	20231218	195200	149853638	1959	1959	1959	1959	0
24	20231218	195100	149853638	1959	1959	1959	1959	0
25	20231218	195000	149853638	1959	1959	1959	1959	0
26	20231218	194900	149853638	1959	1959	1959	1959	0
27	20231218	194800	149853638	1959	1959	1959	1959	0
28	20231218	194700	149853638	1959	1959	1959	1959	0
29	20231218	194600	149853638	1959	1959	1959	1959	0
30	20231218	194500	149853638	1959	1959	1959	1959	0
31	20231218	194400	149853638	1959	1959	1959	1959	0
32	20231218	194300	149853638	1959	1959	1959	1959	3538
33	20231218	194200	149853638	1959	1959	1959	1959	0
34	20231218	194100	149853638	1959	1959	1959	1959	0
35	20231218	194000	149853638	1959	1959	1959	1959	0
36	20231218	193900	149853638	1959	1959	1959	1959	0
37	20231218	193800	149853638	1959	1959	1959	1959	0
38	20231218	193700	149853638	1959	1959	1959	1959	0
39	20231218	193600	149853638	1959	1959	1959	1959	0
40	20231218	193500	149853638	1959	1959	1959	1959	0
41	20231218	193400	149853638	1959	1959	1959	1959	0
42	20231218	193300	149853638	1959	1959	1959	1959	0
43	20231218	193200	149853638	1959	1959	1959	1959	0
44	20231218	193100	149853638	1959	1959	1959	1959	0
45	20231218	193000	149853638	1959	1959	1959	1959	0
46	20231218	192900	149853638	1959	1959	1959	1959	0
47	20231218	192800	149853638	1959	1959	1959	1959	0
48	20231218	192700	149853638	1959	1959	1959	1959	0
49	20231218	192600	149853638	1959	1959	1959	1959	0
50	20231218	192500	149853638	1959	1959	1959	1959	0
51	20231218	192400	149853638	1959	1959	1959	1959	0
52	20231218	192300	149853638	1959	1959	1959	1959	0
53	20231218	192200	149853638	1959	1959	1959	1959	0
54	20231218	192100	149853638	1959	1959	1959	1959	0
55	20231218	192000	149853638	1959	1959	1959	1959	0
56	20231218	191900	149853638	1959	1959	1959	1959	0
57	20231218	191800	149853638	1959	1959	1959	1959	0
58	20231218	191700	149853638	1959	1959	1959	1959	0
59	20231218	191600	149853638	1959	1959	1959	1959	0
60	20231218	191500	149853638	1959	1959	1959	1959	0
61	20231218	191400	149853638	1959	1959	1959	1959	0
62	20231218	191300	149853638	1959	1959	1959	1959	3538
63	20231218	191200	149853638	1959	1959	1959	1959	0
64	20231218	191100	149853638	1959	1959	1959	1959	0
65	20231218	191000	149853638	1959	1959	1959	1959	0
66	20231218	190900	149853638	1959	1959	1959	1959	0
67	20231218	190800	149853638	1959	1959	1959	1959	0
68	20231218	190700	149853638	1959	1959	1959	1959	0
69	20231218	190600	149853638	1959	1959	1959	1959	0
70	20231218	190500	149853638	1959	1959	1959	1959	0
71	20231218	190400	149853638	1959	1959	1959	1959	0
72	20231218	190300	149853638	1959	1959	1959	1959	0
73	20231218	190200	149853638	1959	1959	1959	1959	0
74	20231218	190100	149853638	1959	1959	1959	1959	0
75	20231218	190000	149853638	1959	1959	1959	1959	0
76	20231218	185900	149853638	1959	1959	1959	1959	0
77	20231218	185800	149853638	1959	1959	1959	1959	0
78	20231218	185700	149853638	1959	1959	1959	1959	0
79	20231218	185600	149853638	1959	1959	1959	1959	0
80	20231218	185500	149853638	1959	1959	1959	1959	0
81	20231218	185400	149853638	1959	1959	1959	1959	0
82	20231218	185300	149853638	1959	1959	1959	1959	0
83	20231218	185200	149853638	1959	1959	1959	1959	0
84	20231218	185100	149853638	1959	1959	1959	1959	0
85	20231218	185000	149853638	1959	1959	1959	1959	0
86	20231218	184900	149853638	1959	1959	1959	1959	0
87	20231218	184800	149853638	1959	1959	1959	1959	0
88	20231218	184700	149853638	1959	1959	1959	1959	0
89	20231218	184600	149853638	1959	1959	1959	1959	0
90	20231218	184500	149853638	1959	1959	1959	1959	0
91	20231218	184400	149853638	1959	1959	1959	1959	0
92	20231218	184300	149853638	1959	1959	1959	1959	3538
93	20231218	184200	149853638	1959	1959	1959	1959	0
94	20231218	184100	149853638	1959	1959	1959	1959	0
95	20231218	184000	149853638	1959	1959	1959	1959	0
96	20231218	183900	149853638	1959	1959	1959	1959	0
97	20231218	183800	149853638	1959	1959	1959	1959	0
98	20231218	183700	149853638	1959	1959	1959	1959	0
99	20231218	183600	149853638	1959	1959	1959	1959	0
100	20231218	183500	149853638	1959	1959	1959	1959	0
101	20231218	183400	149853638	1959	1959	1959	1959	0
102	20231218	183300	149853638	1959	1959	1959	1959	0
103	20231218	183200	149853638	1959	1959	1959	1959	0
104	20231218	183100	149853638	1959	1959	1959	1959	0
105	20231218	183000	149853638	1959	1959	1959	1959	0
106	20231218	182900	149853638	1959	1959	1959	1959	0
107	20231218	182800	149853638	1959	1959	1959	1959	0
108	20231218	182700	149853638	1959	1959	1959	1959	0
109	20231218	182600	149853638	1959	1959	1959	1959	0
110	20231218	182500	149853638	1959	1959	1959	1959	0
111	20231218	182400	149853638	1959	1959	1959	1959	0
112	20231218	182300	149853638	1959	1959	1959	1959	0
113	20231218	182200	149853638	1959	1959	1959	1959	0
114	20231218	182100	149853638	1959	1959	1959	1959	0
115	20231218	182000	149853638	1959	1959	1959	1959	0
116	20231218	181900	149853638	1959	1959	1959	1959	0
117	20231218	181800	149853638	1959	1959	1959	1959	0
118	20231218	181700	149853638	1959	1959	1959	1959	0
119	20231218	181600	149853638	1959	1959	1959	1959	0
120	20231218	181500	149853638	1959	1959	1959	1959	0
121	20231218	181400	149853638	1959	1959	1959	1959	0
122	20231218	181300	149853638	1959	1959	1959	1959	3538
123	20231218	181200	149853638	1959	1959	1959	1959	0
124	20231218	181100	149853638	1959	1959	1959	1959	0
125	20231218	181000	149853638	1959	1959	1959	1959	0
126	20231218	180900	149853638	1959	1959	1959	1959	0
127	20231218	180800	149853638	1959	1959	1959	1959	0
128	20231218	180700	149853638	1959	1959	1959	1959	0
129	20231218	180600	149853638	1959	1959	1959	1959	0
130	20231218	180500	149853638	1959	1959	1959	1959	0
131	20231218	180400	149853638	1959	1959	1959	1959	0
132	20231218	180300	149853638	1959	1959	1959	1959	0
133	20231218	180200	149853638	1959	1959	1959	1959	0
134	20231218	180100	149853638	1959	1959	1959	1959	0
135	20231218	180000	149853638	1959	1959	1959	1959	0
136	20231218	175900	149853638	1959	1959	1959	1959	0
137	20231218	175800	149853638	1959	1959	1959	1959	0
138	20231218	175700	149853638	1959	1959	1959	1959	0
139	20231218	175600	149853638	1959	1959	1959	1959	0
140	20231218	175500	149853638	1959	1959	1959	1959	0
141	20231218	175400	149853638	1959	1959	1959	1959	0
142	20231218	175300	149853638	1959	1959	1959	1959	0
143	20231218	175200	149853638	1959	1959	1959	1959	0
144	20231218	175100	149853638	1959	1959	1959	1959	0
145	20231218	175000	149853638	1959	1959	1959	1959	0
146	20231218	174900	149853638	1959	1959	1959	1959	0
147	20231218	174800	149853638	1959	1959	1959	1959	0
148	20231218	174700	149853638	1959	1959	1959	1959	0
149	20231218	174600	149853638	1959	1959	1959	1959	0
150	20231218	174500	149853638	1959	1959	1959	1959	0
151	20231218	174400	149853638	1959	1959	1959	1959	0
152	20231218	174300	149853638	1959	1959	1959	1959	3538
153	20231218	174200	149853638	1959	1959	1959	1959	0
154	20231218	174100	149853638	1959	1959	1959	1959	0
155	20231218	174000	149853638	1959	1959	1959	1959	0
156	20231218	173900	149853638	1959	1959	1959	1959	0
157	20231218	173800	149853638	1959	1959	1959	1959	0
158	20231218	173700	149853638	1959	1959	1959	1959	0
159	20231218	173600	149853638	1959	1959	1959	1959	0
160	20231218	173500	149853638	1959	1959	1959	1959	0
161	20231218	173400	149853638	1959	1959	1959	1959	0
162	20231218	173300	149853638	1959	1959	1959	1959	0
163	20231218	173200	149853638	1959	1959	1959	1959	0
164	20231218	173100	149853638	1959	1959	1959	1959	0
165	20231218	173000	149853638	1959	1959	1959	1959	0
166	20231218	172900	149853638	1959	1959	1959	1959	0
167	20231218	172800	149853638	1959	1959	1959	1959	0
168	20231218	172700	149853638	1959	1959	1959	1959	0
169	20231218	172600	149853638	1959	1959	1959	1959	0
170	20231218	172500	149853638	1959	1959	1959	1959	0
171	20231218	172400	149853638	1959	1959	1959	1959	0
172	20231218	172300	149853638	1959	1959	1959	1959	0
173	20231218	172200	149853638	1959	1959	1959	1959	0
174	20231218	172100	149853638	1959	1959	1959	1959	0
175	20231218	172000	149853638	1959	1959	1959	1959	0
176	20231218	171900	149853638	1959	1959	1959	1959	0
177	20231218	171800	149853638	1959	1959	1959	1959	0
178	20231218	171700	149853638	1959	1959	1959	1959	0
179	20231218	171600	149853638	1959	1959	1959	1959	0
180	20231218	171500	149853638	1959	1959	1959	1959	0
181	20231218	171400	149853638	1959	1959	1959	1959	0
182	20231218	171300	149853638	1959	1959	1959	1959	3538
183	20231218	171200	149853638	1959	1959	1959	1959	0
184	20231218	171100	149853638	1959	1959	1959	1959	0
185	20231218	171000	149853638	1959	1959	1959	1959	0
186	20231218	170900	149853638	1959	1959	1959	1959	0
187	20231218	170800	149853638	1959	1959	1959	1959	0
188	20231218	170700	149853638	1959	1959	1959	1959	0
189	20231218	170600	149853638	1959	1959	1959	1959	0
190	20231218	170500	149853638	1959	1959	1959	1959	0
191	20231218	170400	149853638	1959	1959	1959	1959	0
192	20231218	170300	149853638	1959	1959	1959	1959	0
193	20231218	170200	149853638	1959	1959	1959	1959	0
194	20231218	170100	149853638	1959	1959	1959	1959	0
195	20231218	170000	149853638	1959	1959	1959	1959	0
196	20231218	165900	149853638	1959	1959	1959	1959	0
197	20231218	165800	149853638	1959	1959	1959	1959	0
198	20231218	165700	149853638	1959	1959	1959	1959	0
199	20231218	165600	149853638	1959	1959	1959	1959	0
200	20231218	165500	149853638	1959	1959	1959	1959	0
201	20231218	165400	149853638	1959	1959	1959	1959	0
202	20231218	165300	149853638	1959	1959	1959	1959	0
203	20231218	165200	149853638	1959	1959	1959	1959	0
204	20231218	165100	149853638	1959	1959	1959	1959	0
205	20231218	165000	149853638	1959	1959	1959	1959	0
206	20231218	164900	149853638	1959	1959	1959	1959	0
207	20231218	164800	149853638	1959	1959	1959	1959	0
208	20231218	164700	149853638	1959	1959	1959	1959	0
209	20231218	164600	149853638	1959	1959	1959	1959	0
210	20231218	164500	149853638	1959	1959	1959	1959	0
211	20231218	164400	149853638	1959	1959	1959	1959	0
212	20231218	164300	149853638	1959	1959	1959	1959	3538
213	20231218	164200	149853638	1959	1959	1959	1959	0
214	20231218	164100	149853638	1959	1959	1959	1959	0
215	20231218	164000	149853638	1959	1959	1959	1959	0
216	20231218	163900	149853638	1959	1959	1959	1959	0
217	20231218	163800	149853638	1959	1959	1959	1959	0
218	20231218	163700	149853638	1959	1959	1959	1959	0
219	20231218	163600	149853638	1959	1959	1959	1959	0
220	20231218	163500	149853638	1959	1959	1959	1959	0
221	20231218	163400	149853638	1959	1959	1959	1959	0
222	20231218	163300	149853638	1959	1959	1959	1959	0
223	20231218	163200	149853638	1959	1959	1959	1959	0
224	20231218	163100	149853638	1959	1959	1959	1959	0
225	20231218	163000	149853638	1959	1959	1959	1959	0
226	20231218	162900	149853638	1959	1959	1959	1959	0
227	20231218	162800	149853638	1959	1959	1959	1959	0
228	20231218	162700	149853638	1959	1959	1959	1959	0
229	20231218	162600	149853638	1959	1959	1959	1959	0
230	20231218	162500	149853638	1959	1959	1959	1959	0
231	20231218	162400	149853638	1959	1959	1959	1959	0
232	20231218	162300	149853638	1959	1959	1959	1959	0
233	20231218	162200	149853638	1959	1959	1959	1959	0
234	20231218	162100	149853638	1959	1959	1959	1959	0
235	20231218	162000	149853638	1959	1959	1959	1959	0
236	20231218	161900	149853638	1959	1959	1959	1959	0
237	20231218	161800	149853638	1959	1959	1959	1959	0
238	20231218	161700	149853638	1959	1959	1959	1959	0
239	20231218	161600	149853638	1959	1959	1959	1959	0
240	20231218	161500	149853638	1959	1959	1959	1959	0
241	20231218	161400	149853638	1959	1959	1959	1959	0
242	20231218	161300	149853638	1959	1959	1959	1959	3538
243	20231218	161200	149853638	1959	1959	1959	1959	0
244	20231218	161100	149853638	1959	1959	1959	1959	0
245	20231218	161000	149853638	1959	1959	1959	1959	0
246	20231218	160900	149853638	1959	1959	1959	1959	0
247	20231218	160800	149853638	1959	1959	1959	1959	0
248	20231218	160700	149853638	1959	1959	1959	1959	0
249	20231218	160600	149853638	1959	1959	1959	1959	0
250	20231218	160500	149853638	1959	1959	1959	1959	0
251	20231218	160400	149853638	1959	1959	1959	1959	0
252	20231218	160300	149853638	1959	1959	1959	1959	0
253	20231218	160200	149853638	1959	1959	1959	1959	0
254	20231218	160100	149853638	1959	1959	1959	1959	0
255	20231218	160000	149853638	1959	1959	1959	1959	0
256	20231218	155900	149853638	1959	1959	1959	1959	0
257	20231218	155800	149853638	1959	1959	1959	1959	0
258	20231218	155700	149853638	1959	1959	1959	1959	0
259	20231218	155600	149853638	1959	1959	1959	1959	0
260	20231218	155500	149853638	1959	1959	1959	1959	0
261	20231218	155400	149853638	1959	1959	1959	1959	0
262	20231218	155300	149853638	1959	1959	1959	1959	0
263	20231218	155200	149853638	1959	1959	1959	1959	0
264	20231218	155100	149853638	1959	1959	1959	1959	0
265	20231218	155000	149853638	1959	1959	1959	1959	0
266	20231218	154900	149853638	1959	1959	1959	1959	0
267	20231218	154800	149853638	1959	1959	1959	1959	0
268	20231218	154700	149853638	1959	1959	1959	1959	0
269	20231218	154600	149853638	1959	1959	1959	1959	0
270	20231218	154500	149853638	1959	1959	1959	1959	0
271	20231218	154400	149853638	1959	1959	1959	1959	0
272	20231218	154300	149853638	1959	1959	1959	1959	3538
273	20231218	154200	149853638	1959	1959	1959	1959	0
274	20231218	154100	149853638	1959	1959	1959	1959	0
275	20231218	154000	149853638	1959	1959	1959	1959	0
276	20231218	153900	149853638	1959	1959	1959	1959	0
277	20231218	153800	149853638	1959	1959	1959	1959	0
278	20231218	153700	149853638	1959	1959	1959	1959	0
279	20231218	153600	149853638	1959	1959	1959	1959	0
280	20231218	153500	149853638	1959	1959	1959	1959	0
281	20231218	153400	149853638	1959	1959	1959	1959	0
282	20231218	153300	149853638	1959	1959	1959	1959	0
283	20231218	153200	149853638	1959	1959	1959	1959	0
284	20231218	153100	149853638	1959	1959	1959	1959	0
285	20231218	153000	149853638	1959	1959	1959	1959	3538
286	20231218	152900	142922696	1956	1956	1956	1956	0
287	20231218	152800	142922696	1956	1956	1956	1956	0
288	20231218	152700	142922696	1956	1956	1956	1956	0
289	20231218	152600	142922696	1956	1956	1956	1956	0
290	20231218	152500	142922696	1956	1956	1956	1956	0
291	20231218	152400	142922696	1956	1956	1956	1956	0
292	20231218	152300	142922696	1956	1956	1956	1956	0
293	20231218	152200	142922696	1956	1956	1956	1956	0
294	20231218	152100	142922696	1956	1956	1956	1956	0
295	20231218	152000	142922696	1956	1956	1956	1956	0
296	20231218	151900	142922696	1956	1956	1956	1956	0
297	20231218	151800	142922696	1956	1956	1956	1956	0
298	20231218	151700	142922696	1956	1956	1956	1956	0
299	20231218	151600	142922696	1956	1956	1956	1956	0
300	20231218	151500	142922696	1956	1956	1956	1956	1000
301	20231218	151400	140966696	1960	1960	1960	1960	1
302	20231218	151300	140964736	1956	1956	1956	1956	0
303	20231218	151200	140964736	1956	1956	1956	1956	0
304	20231218	151100	140964736	1956	1956	1956	1956	0
305	20231218	151000	140964736	1956	1956	1956	1956	24
306	20231218	150900	140917792	1961	1961	1961	1961	0
307	20231218	150800	140917792	1961	1961	1961	1961	25
308	20231218	150700	140868767	1961	1961	1961	1961	0
309	20231218	150600	140868767	1961	1959	1961	1959	413
310	20231218	150500	140059094	1959	1959	1959	1959	100
311	20231218	150400	139863194	1957	1957	1957	1957	0
312	20231218	150300	139863194	1957	1957	1957	1957	0
313	20231218	150200	139863194	1957	1956	1957	1956	2000
314	20231218	150100	135951166	1956	1956	1956	1956	17
315	20231218	150000	135917914	1958	1958	1958	1958	0
316	20231218	145900	135917914	1958	1958	1958	1958	0
317	20231218	145800	135917914	1958	1958	1958	1958	0
318	20231218	145700	135917914	1958	1958	1958	1958	0
319	20231218	145600	135917914	1958	1958	1958	1958	0
320	20231218	145500	135917914	1958	1958	1958	1958	0
321	20231218	145400	135917914	1958	1958	1958	1958	17
322	20231218	145300	135884628	1959	1959	1959	1959	127
323	20231218	145200	135635835	1959	1959	1959	1959	0
324	20231218	145100	135635835	1959	1959	1959	1959	0
325	20231218	145000	135635835	1959	1959	1959	1959	13
326	20231218	144900	135610368	1961	1961	1961	1961	0
327	20231218	144800	135610368	1961	1961	1961	1961	0
328	20231218	144700	135610368	1961	1961	1961	1961	17
329	20231218	144600	135577031	1961	1961	1961	1961	0
330	20231218	144500	135577031	1961	1961	1961	1961	0
331	20231218	144400	135577031	1961	1961	1961	1961	0
332	20231218	144300	135577031	1961	1961	1961	1961	0
333	20231218	144200	135577031	1961	1961	1961	1961	0
334	20231218	144100	135577031	1961	1961	1961	1961	0
335	20231218	144000	135577031	1961	1961	1961	1961	17
336	20231218	143900	135543694	1950	1950	1950	1950	0
337	20231218	143800	135543694	1950	1950	1950	1950	0
338	20231218	143700	135543694	1950	1950	1950	1950	20
339	20231218	143600	135504694	1963	1963	1963	1963	0
340	20231218	143500	135504694	1963	1963	1963	1963	0
341	20231218	143400	135504694	1963	1963	1963	1963	0
342	20231218	143300	135504694	1963	1963	1963	1963	17
343	20231218	143200	135471323	1962	1962	1962	1962	0
344	20231218	143100	135471323	1962	1962	1962	1962	10
345	20231218	143000	135451703	1962	1962	1962	1962	0
346	20231218	142900	135451703	1962	1962	1962	1962	0
347	20231218	142800	135451703	1962	1962	1962	1962	169
348	20231218	142700	135120125	1965	1965	1965	1965	22
349	20231218	142600	135076895	1966	1959	1966	1959	17
350	20231218	142500	135043521	1963	1963	1963	1963	0
351	20231218	142400	135043521	1963	1963	1963	1963	0
352	20231218	142300	135043521	1963	1963	1966	1963	103
353	20231218	142200	134841249	1965	1965	1965	1965	0
354	20231218	142100	134841249	1965	1965	1965	1965	0
355	20231218	142000	134841249	1965	1965	1965	1965	0
356	20231218	141900	134841249	1965	1954	1966	1954	47
357	20231218	141800	134749120	1954	1954	1954	1954	1
358	20231218	141700	134747166	1954	1954	1954	1954	0
359	20231218	141600	134747166	1954	1954	1954	1954	0
360	20231218	141500	134747166	1954	1954	1954	1954	0
361	20231218	141400	134747166	1954	1954	1954	1954	1
362	20231218	141300	134745212	1954	1954	1954	1954	0
363	20231218	141200	134745212	1954	1954	1954	1954	17
364	20231218	141100	134711994	1954	1954	1954	1954	0
365	20231218	141000	134711994	1954	1954	1954	1954	1
366	20231218	140900	134710040	1954	1954	1954	1954	0
367	20231218	140800	134710040	1954	1954	1954	1954	0
368	20231218	140700	134710040	1954	1954	1954	1954	0
369	20231218	140600	134710040	1954	1954	1954	1954	0
370	20231218	140500	134710040	1954	1954	1954	1954	17
371	20231218	140400	134676822	1945	1945	1945	1945	0
372	20231218	140300	134676822	1945	1945	1945	1945	0
373	20231218	140200	134676822	1945	1945	1945	1945	981
374	20231218	140100	132768777	1945	1945	1945	1945	27
375	20231218	140000	132716262	1937	1945	1945	1937	109
376	20231218	135900	132504265	1945	1945	1945	1945	1
377	20231218	135800	132502320	1937	1940	1940	1937	1335
378	20231218	135700	129912480	1937	1937	1937	1937	0
379	20231218	135600	129912480	1937	1937	1937	1937	0
380	20231218	135500	129912480	1937	1937	1937	1937	0
381	20231218	135400	129912480	1937	1937	1937	1937	11
382	20231218	135300	129891173	1940	1940	1940	1940	22
383	20231218	135200	129848493	1940	1940	1940	1940	138
384	20231218	135100	129580773	1940	1939	1940	1939	61
385	20231218	135000	129462436	1939	1937	1939	1937	2
386	20231218	134900	129458560	1937	1937	1937	1937	35
387	20231218	134800	129390765	1937	1937	1937	1937	4
388	20231218	134700	129383017	1937	1940	1940	1937	117
389	20231218	134600	129156049	1937	1937	1937	1937	0
390	20231218	134500	129156049	1937	1937	1937	1937	1
391	20231218	134400	129154112	1940	1941	1941	1937	30
392	20231218	134300	129095887	1943	1941	1943	1941	5
393	20231218	134200	129086180	1945	1945	1945	1945	109
394	20231218	134100	128874175	1945	1945	1945	1945	0
395	20231218	134000	128874175	1945	1945	1945	1945	0
396	20231218	133900	128874175	1945	1945	1945	1945	0
397	20231218	133800	128874175	1945	1945	1945	1945	0
398	20231218	133700	128874175	1945	1945	1945	1945	18
399	20231218	133600	128839165	1941	1941	1941	1941	0
400	20231218	133500	128839165	1941	1941	1941	1941	0
401	20231218	133400	128839165	1941	1941	1941	1941	0
402	20231218	133300	128839165	1941	1941	1941	1941	0
403	20231218	133200	128839165	1941	1941	1941	1941	0
404	20231218	133100	128839165	1941	1941	1941	1941	4
405	20231218	133000	128831401	1945	1945	1945	1945	18
406	20231218	132900	128796391	1945	1945	1945	1945	171
407	20231218	132800	128463796	1940	1940	1940	1940	0
408	20231218	132700	128463796	1940	1940	1940	1940	0
409	20231218	132600	128463796	1940	1940	1940	1937	248
410	20231218	132500	127982691	1940	1937	1940	1936	266
411	20231218	132400	127467270	1938	1940	1940	1938	181
412	20231218	132300	127116292	1940	1940	1940	1937	74
413	20231218	132200	126972802	1938	1941	1941	1938	2051
414	20231218	132100	122993089	1941	1944	1944	1941	128
415	20231218	132000	122744345	1945	1945	1945	1945	154
416	20231218	131900	122444815	1945	1945	1945	1945	0
417	20231218	131800	122444815	1945	1945	1945	1945	0
418	20231218	131700	122444815	1945	1945	1945	1945	11
419	20231218	131600	122423420	1945	1945	1945	1945	18
420	20231218	131500	122388410	1945	1945	1945	1945	500
421	20231218	131400	121415910	1945	1949	1949	1945	500
422	20231218	131300	120442343	1955	1955	1955	1955	0
423	20231218	131200	120442343	1955	1955	1955	1955	0
424	20231218	131100	120442343	1955	1955	1955	1955	0
425	20231218	131000	120442343	1955	1955	1955	1955	1
426	20231218	130900	120440388	1955	1954	1955	1954	18
427	20231218	130800	120405203	1950	1950	1950	1950	0
428	20231218	130700	120405203	1950	1954	1954	1949	1759
429	20231218	130600	116975860	1955	1955	1955	1955	28
430	20231218	130500	116921120	1973	1973	1973	1973	0
431	20231218	130400	116921120	1973	1973	1973	1973	0
432	20231218	130300	116921120	1973	1973	1973	1973	0
433	20231218	130200	116921120	1973	1972	1973	1972	18
434	20231218	130100	116885614	1973	1973	1973	1973	0
435	20231218	130000	116885614	1973	1973	1973	1973	0
436	20231218	125900	116885614	1973	1973	1973	1973	0
437	20231218	125800	116885614	1973	1973	1973	1973	0
438	20231218	125700	116885614	1973	1973	1973	1973	0
439	20231218	125600	116885614	1973	1973	1973	1973	0
440	20231218	125500	116885614	1973	1973	1973	1973	18
441	20231218	125400	116850100	1973	1956	1973	1956	100
442	20231218	125300	116653202	1949	1949	1949	1949	2600
443	20231218	125200	111585802	1954	1963	1963	1954	1956
444	20231218	125100	107756147	1963	1964	1964	1963	984
445	20231218	125000	105824120	1965	1965	1965	1965	5
446	20231218	124900	105814295	1972	1972	1972	1972	0
447	20231218	124800	105814295	1972	1972	1972	1972	18
448	20231218	124700	105778799	1968	1968	1968	1968	0
449	20231218	124600	105778799	1968	1968	1968	1968	0
450	20231218	124500	105778799	1968	1970	1970	1968	3879
451	20231218	124400	98143207	1972	1972	1972	1972	0
452	20231218	124300	98143207	1972	1972	1972	1972	0
453	20231218	124200	98143207	1972	1972	1972	1972	0
454	20231218	124100	98143207	1972	1972	1972	1972	0
455	20231218	124000	98143207	1972	1972	1972	1972	0
456	20231218	123900	98143207	1972	1972	1972	1972	500
457	20231218	123800	97157207	1970	1970	1971	1970	1383
458	20231218	123700	94431478	1971	1971	1971	1971	0
459	20231218	123600	94431478	1971	1971	1971	1971	0
460	20231218	123500	94431478	1971	1971	1971	1971	0
461	20231218	123400	94431478	1971	1971	1971	1971	0
462	20231218	123300	94431478	1971	1971	1971	1971	0
463	20231218	123200	94431478	1971	1971	1971	1971	0
464	20231218	123100	94431478	1971	1971	1971	1971	0
465	20231218	123000	94431478	1971	1971	1971	1971	0
466	20231218	122900	94431478	1971	1971	1971	1971	0
467	20231218	122800	94431478	1971	1971	1971	1971	0
468	20231218	122700	94431478	1971	1970	1971	1970	100
469	20231218	122600	94234388	1971	1971	1971	1971	0
470	20231218	122500	94234388	1971	1971	1971	1971	0
471	20231218	122400	94234388	1971	1969	1971	1969	609
472	20231218	122300	93034384	1970	1970	1970	1970	0
473	20231218	122200	93034384	1970	1970	1970	1970	0
474	20231218	122100	93034384	1970	1970	1970	1970	0
475	20231218	122000	93034384	1970	1970	1970	1970	0
476	20231218	121900	93034384	1970	1968	1970	1968	661
477	20231218	121800	91732508	1964	1964	1964	1964	31
478	20231218	121700	91671624	1964	1964	1964	1964	0
479	20231218	121600	91671624	1964	1964	1964	1964	0
480	20231218	121500	91671624	1964	1964	1964	1964	0
481	20231218	121400	91671624	1964	1964	1964	1964	0
482	20231218	121300	91671624	1964	1969	1969	1964	1000
483	20231218	121200	89707199	1969	1969	1969	1969	19
484	20231218	121100	89669788	1974	1974	1974	1974	0
485	20231218	121000	89669788	1974	1974	1974	1974	1
486	20231218	120900	89667814	1974	1974	1974	1974	0
487	20231218	120800	89667814	1974	1974	1974	1974	2
488	20231218	120700	89663866	1974	1974	1974	1974	0
489	20231218	120600	89663866	1974	1974	1974	1974	0
490	20231218	120500	89663866	1974	1974	1974	1974	0
491	20231218	120400	89663866	1974	1974	1974	1974	0
492	20231218	120300	89663866	1974	1974	1974	1974	0
493	20231218	120200	89663866	1974	1974	1974	1974	0
494	20231218	120100	89663866	1974	1974	1974	1974	0
495	20231218	120000	89663866	1974	1974	1974	1974	0
496	20231218	115900	89663866	1974	1974	1974	1974	0
497	20231218	115800	89663866	1974	1974	1974	1974	0
498	20231218	115700	89663866	1974	1974	1974	1974	0
499	20231218	115600	89663866	1974	1974	1974	1974	0
500	20231218	115500	89663866	1974	1974	1974	1974	0
501	20231218	115400	89663866	1974	1974	1974	1974	0
502	20231218	115300	89663866	1974	1974	1974	1974	0
503	20231218	115200	89663866	1974	1974	1974	1974	0
504	20231218	115100	89663866	1974	1974	1974	1974	0
505	20231218	115000	89663866	1974	1974	1974	1974	0
506	20231218	114900	89663866	1974	1974	1974	1974	5
507	20231218	114800	89653996	1969	1969	1969	1969	0
508	20231218	114700	89653996	1969	1970	1970	1969	327
509	20231218	114600	89009921	1971	1971	1971	1971	142
510	20231218	114500	88730039	1972	1972	1972	1972	120
511	20231218	114400	88493399	1971	1971	1971	1971	0
512	20231218	114300	88493399	1971	1971	1971	1971	0
513	20231218	114200	88493399	1971	1971	1971	1971	0
514	20231218	114100	88493399	1971	1971	1971	1971	0
515	20231218	114000	88493399	1971	1971	1971	1971	0
516	20231218	113900	88493399	1971	1971	1971	1971	0
517	20231218	113800	88493399	1971	1971	1971	1971	43
518	20231218	113700	88408646	1971	1971	1971	1971	0
519	20231218	113600	88408646	1971	1971	1971	1971	0
520	20231218	113500	88408646	1971	1971	1971	1971	0
521	20231218	113400	88408646	1971	1971	1971	1971	105
522	20231218	113300	88201691	1971	1971	1971	1971	252
523	20231218	113200	87704999	1971	1970	1971	1970	10
524	20231218	113100	87685294	1970	1970	1970	1970	0
525	20231218	113000	87685294	1970	1970	1970	1970	0
526	20231218	112900	87685294	1970	1970	1970	1970	0
527	20231218	112800	87685294	1970	1970	1970	1970	0
528	20231218	112700	87685294	1970	1970	1970	1970	0
529	20231218	112600	87685294	1970	1970	1970	1970	0
530	20231218	112500	87685294	1970	1970	1970	1970	0
531	20231218	112400	87685294	1970	1970	1970	1970	0
532	20231218	112300	87685294	1970	1970	1970	1970	0
533	20231218	112200	87685294	1970	1969	1970	1969	20
534	20231218	112100	87645904	1968	1968	1968	1968	1
535	20231218	112000	87643936	1968	1968	1968	1968	0
536	20231218	111900	87643936	1968	1968	1968	1968	5
537	20231218	111800	87634096	1968	1968	1968	1968	6
538	20231218	111700	87622288	1968	1968	1968	1968	0
539	20231218	111600	87622288	1968	1968	1968	1968	0
540	20231218	111500	87622288	1968	1968	1968	1968	0
541	20231218	111400	87622288	1968	1968	1968	1968	0
542	20231218	111300	87622288	1968	1968	1968	1968	64
543	20231218	111200	87496336	1976	1976	1976	1976	0
544	20231218	111100	87496336	1976	1976	1976	1976	0
545	20231218	111000	87496336	1976	1976	1976	1976	1
546	20231218	110900	87494360	1974	1974	1974	1974	0
547	20231218	110800	87494360	1974	1974	1974	1974	0
548	20231218	110700	87494360	1974	1974	1974	1974	0
549	20231218	110600	87494360	1974	1974	1974	1974	0
550	20231218	110500	87494360	1974	1972	1974	1972	529
551	20231218	110400	86450605	1972	1972	1972	1972	0
552	20231218	110300	86450605	1972	1972	1972	1972	0
553	20231218	110200	86450605	1972	1972	1972	1972	0
554	20231218	110100	86450605	1972	1972	1972	1972	0
555	20231218	110000	86450605	1972	1972	1972	1972	25
556	20231218	105900	86401305	1970	1971	1971	1970	603
557	20231218	105800	85213382	1973	1973	1973	1973	1
558	20231218	105700	85211409	1975	1975	1975	1975	3
559	20231218	105600	85205484	1977	1977	1977	1977	0
560	20231218	105500	85205484	1977	1977	1977	1977	0
561	20231218	105400	85205484	1977	1977	1977	1977	0
562	20231218	105300	85205484	1977	1977	1977	1977	0
563	20231218	105200	85205484	1977	1977	1977	1977	0
564	20231218	105100	85205484	1977	1977	1977	1977	0
565	20231218	105000	85205484	1977	1977	1977	1977	0
566	20231218	104900	85205484	1977	1977	1977	1977	0
567	20231218	104800	85205484	1977	1977	1977	1977	0
568	20231218	104700	85205484	1977	1977	1977	1977	0
569	20231218	104600	85205484	1977	1977	1977	1977	0
570	20231218	104500	85205484	1977	1977	1977	1977	0
571	20231218	104400	85205484	1977	1977	1977	1977	0
572	20231218	104300	85205484	1977	1977	1977	1977	0
573	20231218	104200	85205484	1977	1977	1977	1977	30
574	20231218	104100	85146174	1977	1977	1977	1977	0
575	20231218	104000	85146174	1977	1977	1977	1977	0
576	20231218	103900	85146174	1977	1977	1977	1977	0
577	20231218	103800	85146174	1977	1977	1977	1977	51
578	20231218	103700	85045347	1971	1971	1971	1971	0
579	20231218	103600	85045347	1971	1971	1971	1971	0
580	20231218	103500	85045347	1971	1971	1971	1971	1
581	20231218	103400	85043376	1976	1971	1976	1971	2
582	20231218	103300	85039429	1977	1977	1977	1977	0
583	20231218	103200	85039429	1977	1977	1977	1977	0
584	20231218	103100	85039429	1977	1977	1977	1977	0
585	20231218	103000	85039429	1977	1971	1977	1971	107
586	20231218	102900	84828490	1971	1971	1971	1971	100
587	20231218	102800	84631390	1974	1974	1974	1974	0
588	20231218	102700	84631390	1974	1976	1976	1970	65
589	20231218	102600	84503259	1975	1971	1975	1971	3787
590	20231218	102500	77035254	1970	1970	1970	1970	200
591	20231218	102400	76641254	1970	1960	1970	1960	129
592	20231218	102300	76387414	1959	1970	1970	1959	491
593	20231218	102200	75424445	1959	1959	1959	1959	9
594	20231218	102100	75406814	1970	1970	1970	1970	100
595	20231218	102000	75209814	1972	1972	1972	1972	0
596	20231218	101900	75209814	1972	1972	1972	1972	0
597	20231218	101800	75209814	1972	1972	1972	1972	255
598	20231218	101700	74706954	1969	1972	1972	1969	371
599	20231218	101600	73976425	1969	1969	1972	1969	179
600	20231218	101500	73623883	1969	1969	1969	1969	0
601	20231218	101400	73623883	1969	1968	1970	1968	98
602	20231218	101300	73430872	1962	1962	1962	1962	0
603	20231218	101200	73430872	1962	1955	1962	1955	638
604	20231218	101100	72182862	1955	1955	1955	1955	0
605	20231218	101000	72182862	1955	1955	1955	1955	0
606	20231218	100900	72182862	1955	1955	1955	1955	60
607	20231218	100800	72065562	1955	1955	1955	1955	0
608	20231218	100700	72065562	1955	1955	1955	1955	0
609	20231218	100600	72065562	1955	1955	1955	1955	0
610	20231218	100500	72065562	1955	1955	1955	1955	0
611	20231218	100400	72065562	1955	1955	1955	1955	0
612	20231218	100300	72065562	1955	1955	1955	1955	0
613	20231218	100200	72065562	1955	1954	1955	1954	1087
614	20231218	100100	69941103	1953	1953	1954	1953	1078
615	20231218	100000	67834820	1945	1945	1945	1945	0
616	20231218	095900	67834820	1945	1945	1945	1945	0
617	20231218	095800	67834820	1945	1945	1945	1945	0
618	20231218	095700	67834820	1945	1945	1945	1945	0
619	20231218	095600	67834820	1945	1945	1945	1945	24
620	20231218	095500	67788140	1954	1954	1954	1954	0
621	20231218	095400	67788140	1954	1954	1954	1954	0
622	20231218	095300	67788140	1954	1954	1954	1954	0
623	20231218	095200	67788140	1954	1954	1954	1954	11
624	20231218	095100	67766646	1954	1954	1954	1954	0
625	20231218	095000	67766646	1954	1954	1954	1954	0
626	20231218	094900	67766646	1954	1954	1954	1954	0
627	20231218	094800	67766646	1954	1954	1954	1954	0
628	20231218	094700	67766646	1954	1954	1954	1954	137
629	20231218	094600	67498948	1955	1955	1955	1955	500
630	20231218	094500	66521448	1955	1955	1955	1955	0
631	20231218	094400	66521448	1955	1955	1955	1955	0
632	20231218	094300	66521448	1955	1955	1955	1955	0
633	20231218	094200	66521448	1955	1955	1955	1955	62
634	20231218	094100	66400238	1955	1955	1955	1955	0
635	20231218	094000	66400238	1955	1954	1955	1954	25
636	20231218	093900	66351372	1955	1955	1955	1955	1
637	20231218	093800	66349417	1935	1935	1935	1935	0
638	20231218	093700	66349417	1935	1935	1935	1935	0
639	20231218	093600	66349417	1935	1935	1935	1935	0
640	20231218	093500	66349417	1935	1935	1935	1935	0
641	20231218	093400	66349417	1935	1935	1935	1935	0
642	20231218	093300	66349417	1935	1935	1935	1935	0
643	20231218	093200	66349417	1935	1940	1950	1935	1400
644	20231218	093100	63626777	1926	1926	1926	1926	0
645	20231218	093000	63626777	1926	1935	1935	1926	90
646	20231218	092900	63452717	1935	1935	1935	1935	0
647	20231218	092800	63452717	1935	1935	1935	1935	20
648	20231218	092700	63414017	1923	1923	1923	1923	0
649	20231218	092600	63414017	1923	1923	1923	1923	0
650	20231218	092500	63414017	1923	1923	1923	1923	0
651	20231218	092400	63414017	1923	1923	1923	1923	0
652	20231218	092300	63414017	1923	1923	1923	1923	0
653	20231218	092200	63414017	1923	1923	1923	1923	3
654	20231218	092100	63408248	1919	1919	1919	1919	0
655	20231218	092000	63408248	1919	1919	1919	1919	271
656	20231218	091900	62888199	1919	1919	1919	1919	3
657	20231218	091800	62882442	1919	1919	1919	1919	0
658	20231218	091700	62882442	1919	1919	1919	1919	0
659	20231218	091600	62882442	1919	1915	1919	1915	515
660	20231218	091500	61894898	1915	1915	1915	1915	592
661	20231218	091400	60761218	1937	1909	1937	1904	7068
662	20231218	091300	47086673	1903	1917	1917	1903	1778
663	20231218	091200	43694449	1917	1917	1917	1917	2
664	20231218	091100	43690615	1917	1911	1917	1911	52
665	20231218	091000	43591237	1911	1911	1927	1911	891
666	20231218	090900	41888330	1911	1918	1918	1911	2008
667	20231218	090800	38050753	1911	1925	1925	1911	1125
668	20231218	090700	35890574	1925	1925	1925	1925	3
669	20231218	090600	35884799	1924	1924	1930	1924	728
670	20231218	090500	34482982	1924	1919	1924	1919	640
671	20231218	090400	33252591	1910	1910	1910	1910	449
672	20231218	090300	32395001	1910	1918	1918	1910	37
673	20231218	090200	32324251	1918	1923	1923	1918	958
674	20231218	090100	30484041	1925	1943	1943	1925	7340
675	20231218	090000	16266089	1944	1967	1967	1944	8262