KissMeData/307870/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	210100	785130508	1950	1950	1950	1950	8293
3	20231213	210000	785130508	1950	1950	1950	1950	0
4	20231213	205900	785130508	1950	1950	1950	1950	0
5	20231213	205800	785130508	1950	1950	1950	1950	0
6	20231213	205700	785130508	1950	1950	1950	1950	0
7	20231213	205600	785130508	1950	1950	1950	1950	0
8	20231213	205500	785130508	1950	1950	1950	1950	0
9	20231213	205400	785130508	1950	1950	1950	1950	0
10	20231213	205300	785130508	1950	1950	1950	1950	0
11	20231213	205200	785130508	1950	1950	1950	1950	0
12	20231213	205100	785130508	1950	1950	1950	1950	0
13	20231213	205000	785130508	1950	1950	1950	1950	0
14	20231213	204900	785130508	1950	1950	1950	1950	0
15	20231213	204800	785130508	1950	1950	1950	1950	0
16	20231213	204700	785130508	1950	1950	1950	1950	0
17	20231213	204600	785130508	1950	1950	1950	1950	0
18	20231213	204500	785130508	1950	1950	1950	1950	0
19	20231213	204400	785130508	1950	1950	1950	1950	0
20	20231213	204300	785130508	1950	1950	1950	1950	0
21	20231213	204200	785130508	1950	1950	1950	1950	0
22	20231213	204100	785130508	1950	1950	1950	1950	0
23	20231213	204000	785130508	1950	1950	1950	1950	0
24	20231213	203900	785130508	1950	1950	1950	1950	0
25	20231213	203800	785130508	1950	1950	1950	1950	0
26	20231213	203700	785130508	1950	1950	1950	1950	0
27	20231213	203600	785130508	1950	1950	1950	1950	0
28	20231213	203500	785130508	1950	1950	1950	1950	0
29	20231213	203400	785130508	1950	1950	1950	1950	0
30	20231213	203300	785130508	1950	1950	1950	1950	0
31	20231213	203200	785130508	1950	1950	1950	1950	0
32	20231213	203100	785130508	1950	1950	1950	1950	8293
33	20231213	203000	785130508	1950	1950	1950	1950	0
34	20231213	202900	785130508	1950	1950	1950	1950	0
35	20231213	202800	785130508	1950	1950	1950	1950	0
36	20231213	202700	785130508	1950	1950	1950	1950	0
37	20231213	202600	785130508	1950	1950	1950	1950	0
38	20231213	202500	785130508	1950	1950	1950	1950	0
39	20231213	202400	785130508	1950	1950	1950	1950	0
40	20231213	202300	785130508	1950	1950	1950	1950	0
41	20231213	202200	785130508	1950	1950	1950	1950	0
42	20231213	202100	785130508	1950	1950	1950	1950	0
43	20231213	202000	785130508	1950	1950	1950	1950	0
44	20231213	201900	785130508	1950	1950	1950	1950	0
45	20231213	201800	785130508	1950	1950	1950	1950	0
46	20231213	201700	785130508	1950	1950	1950	1950	0
47	20231213	201600	785130508	1950	1950	1950	1950	0
48	20231213	201500	785130508	1950	1950	1950	1950	0
49	20231213	201400	785130508	1950	1950	1950	1950	0
50	20231213	201300	785130508	1950	1950	1950	1950	0
51	20231213	201200	785130508	1950	1950	1950	1950	0
52	20231213	201100	785130508	1950	1950	1950	1950	0
53	20231213	201000	785130508	1950	1950	1950	1950	0
54	20231213	200900	785130508	1950	1950	1950	1950	0
55	20231213	200800	785130508	1950	1950	1950	1950	0
56	20231213	200700	785130508	1950	1950	1950	1950	0
57	20231213	200600	785130508	1950	1950	1950	1950	0
58	20231213	200500	785130508	1950	1950	1950	1950	0
59	20231213	200400	785130508	1950	1950	1950	1950	0
60	20231213	200300	785130508	1950	1950	1950	1950	0
61	20231213	200200	785130508	1950	1950	1950	1950	0
62	20231213	200100	785130508	1950	1950	1950	1950	8293
63	20231213	200000	785130508	1950	1950	1950	1950	0
64	20231213	195900	785130508	1950	1950	1950	1950	0
65	20231213	195800	785130508	1950	1950	1950	1950	0
66	20231213	195700	785130508	1950	1950	1950	1950	0
67	20231213	195600	785130508	1950	1950	1950	1950	0
68	20231213	195500	785130508	1950	1950	1950	1950	0
69	20231213	195400	785130508	1950	1950	1950	1950	0
70	20231213	195300	785130508	1950	1950	1950	1950	0
71	20231213	195200	785130508	1950	1950	1950	1950	0
72	20231213	195100	785130508	1950	1950	1950	1950	0
73	20231213	195000	785130508	1950	1950	1950	1950	0
74	20231213	194900	785130508	1950	1950	1950	1950	0
75	20231213	194800	785130508	1950	1950	1950	1950	0
76	20231213	194700	785130508	1950	1950	1950	1950	0
77	20231213	194600	785130508	1950	1950	1950	1950	0
78	20231213	194500	785130508	1950	1950	1950	1950	0
79	20231213	194400	785130508	1950	1950	1950	1950	0
80	20231213	194300	785130508	1950	1950	1950	1950	0
81	20231213	194200	785130508	1950	1950	1950	1950	0
82	20231213	194100	785130508	1950	1950	1950	1950	0
83	20231213	194000	785130508	1950	1950	1950	1950	0
84	20231213	193900	785130508	1950	1950	1950	1950	0
85	20231213	193800	785130508	1950	1950	1950	1950	0
86	20231213	193700	785130508	1950	1950	1950	1950	0
87	20231213	193600	785130508	1950	1950	1950	1950	0
88	20231213	193500	785130508	1950	1950	1950	1950	0
89	20231213	193400	785130508	1950	1950	1950	1950	0
90	20231213	193300	785130508	1950	1950	1950	1950	0
91	20231213	193200	785130508	1950	1950	1950	1950	0
92	20231213	193100	785130508	1950	1950	1950	1950	8293
93	20231213	193000	785130508	1950	1950	1950	1950	0
94	20231213	192900	785130508	1950	1950	1950	1950	0
95	20231213	192800	785130508	1950	1950	1950	1950	0
96	20231213	192700	785130508	1950	1950	1950	1950	0
97	20231213	192600	785130508	1950	1950	1950	1950	0
98	20231213	192500	785130508	1950	1950	1950	1950	0
99	20231213	192400	785130508	1950	1950	1950	1950	0
100	20231213	192300	785130508	1950	1950	1950	1950	0
101	20231213	192200	785130508	1950	1950	1950	1950	0
102	20231213	192100	785130508	1950	1950	1950	1950	0
103	20231213	192000	785130508	1950	1950	1950	1950	0
104	20231213	191900	785130508	1950	1950	1950	1950	0
105	20231213	191800	785130508	1950	1950	1950	1950	0
106	20231213	191700	785130508	1950	1950	1950	1950	0
107	20231213	191600	785130508	1950	1950	1950	1950	0
108	20231213	191500	785130508	1950	1950	1950	1950	0
109	20231213	191400	785130508	1950	1950	1950	1950	0
110	20231213	191300	785130508	1950	1950	1950	1950	0
111	20231213	191200	785130508	1950	1950	1950	1950	0
112	20231213	191100	785130508	1950	1950	1950	1950	0
113	20231213	191000	785130508	1950	1950	1950	1950	0
114	20231213	190900	785130508	1950	1950	1950	1950	0
115	20231213	190800	785130508	1950	1950	1950	1950	0
116	20231213	190700	785130508	1950	1950	1950	1950	0
117	20231213	190600	785130508	1950	1950	1950	1950	0
118	20231213	190500	785130508	1950	1950	1950	1950	0
119	20231213	190400	785130508	1950	1950	1950	1950	0
120	20231213	190300	785130508	1950	1950	1950	1950	0
121	20231213	190200	785130508	1950	1950	1950	1950	0
122	20231213	190100	785130508	1950	1950	1950	1950	8293
123	20231213	190000	785130508	1950	1950	1950	1950	0
124	20231213	185900	785130508	1950	1950	1950	1950	0
125	20231213	185800	785130508	1950	1950	1950	1950	0
126	20231213	185700	785130508	1950	1950	1950	1950	0
127	20231213	185600	785130508	1950	1950	1950	1950	0
128	20231213	185500	785130508	1950	1950	1950	1950	0
129	20231213	185400	785130508	1950	1950	1950	1950	0
130	20231213	185300	785130508	1950	1950	1950	1950	0
131	20231213	185200	785130508	1950	1950	1950	1950	0
132	20231213	185100	785130508	1950	1950	1950	1950	0
133	20231213	185000	785130508	1950	1950	1950	1950	0
134	20231213	184900	785130508	1950	1950	1950	1950	0
135	20231213	184800	785130508	1950	1950	1950	1950	0
136	20231213	184700	785130508	1950	1950	1950	1950	0
137	20231213	184600	785130508	1950	1950	1950	1950	0
138	20231213	184500	785130508	1950	1950	1950	1950	0
139	20231213	184400	785130508	1950	1950	1950	1950	0
140	20231213	184300	785130508	1950	1950	1950	1950	0
141	20231213	184200	785130508	1950	1950	1950	1950	0
142	20231213	184100	785130508	1950	1950	1950	1950	0
143	20231213	184000	785130508	1950	1950	1950	1950	0
144	20231213	183900	785130508	1950	1950	1950	1950	0
145	20231213	183800	785130508	1950	1950	1950	1950	0
146	20231213	183700	785130508	1950	1950	1950	1950	0
147	20231213	183600	785130508	1950	1950	1950	1950	0
148	20231213	183500	785130508	1950	1950	1950	1950	0
149	20231213	183400	785130508	1950	1950	1950	1950	0
150	20231213	183300	785130508	1950	1950	1950	1950	0
151	20231213	183200	785130508	1950	1950	1950	1950	0
152	20231213	183100	785130508	1950	1950	1950	1950	8293
153	20231213	183000	785130508	1950	1950	1950	1950	0
154	20231213	182900	785130508	1950	1950	1950	1950	0
155	20231213	182800	785130508	1950	1950	1950	1950	0
156	20231213	182700	785130508	1950	1950	1950	1950	0
157	20231213	182600	785130508	1950	1950	1950	1950	0
158	20231213	182500	785130508	1950	1950	1950	1950	0
159	20231213	182400	785130508	1950	1950	1950	1950	0
160	20231213	182300	785130508	1950	1950	1950	1950	0
161	20231213	182200	785130508	1950	1950	1950	1950	0
162	20231213	182100	785130508	1950	1950	1950	1950	0
163	20231213	182000	785130508	1950	1950	1950	1950	0
164	20231213	181900	785130508	1950	1950	1950	1950	0
165	20231213	181800	785130508	1950	1950	1950	1950	0
166	20231213	181700	785130508	1950	1950	1950	1950	0
167	20231213	181600	785130508	1950	1950	1950	1950	0
168	20231213	181500	785130508	1950	1950	1950	1950	0
169	20231213	181400	785130508	1950	1950	1950	1950	0
170	20231213	181300	785130508	1950	1950	1950	1950	0
171	20231213	181200	785130508	1950	1950	1950	1950	0
172	20231213	181100	785130508	1950	1950	1950	1950	0
173	20231213	181000	785130508	1950	1950	1950	1950	0
174	20231213	180900	785130508	1950	1950	1950	1950	0
175	20231213	180800	785130508	1950	1950	1950	1950	0
176	20231213	180700	785130508	1950	1950	1950	1950	0
177	20231213	180600	785130508	1950	1950	1950	1950	0
178	20231213	180500	785130508	1950	1950	1950	1950	0
179	20231213	180400	785130508	1950	1950	1950	1950	0
180	20231213	180300	785130508	1950	1950	1950	1950	0
181	20231213	180200	785130508	1950	1950	1950	1950	0
182	20231213	180100	785130508	1950	1950	1950	1950	8293
183	20231213	180000	785130508	1950	1950	1950	1950	0
184	20231213	175900	785130508	1950	1950	1950	1950	0
185	20231213	175800	785130508	1950	1950	1950	1950	0
186	20231213	175700	785130508	1950	1950	1950	1950	0
187	20231213	175600	785130508	1950	1950	1950	1950	0
188	20231213	175500	785130508	1950	1950	1950	1950	0
189	20231213	175400	785130508	1950	1950	1950	1950	0
190	20231213	175300	785130508	1950	1950	1950	1950	0
191	20231213	175200	785130508	1950	1950	1950	1950	0
192	20231213	175100	785130508	1950	1950	1950	1950	0
193	20231213	175000	785130508	1950	1950	1950	1950	0
194	20231213	174900	785130508	1950	1950	1950	1950	0
195	20231213	174800	785130508	1950	1950	1950	1950	0
196	20231213	174700	785130508	1950	1950	1950	1950	0
197	20231213	174600	785130508	1950	1950	1950	1950	0
198	20231213	174500	785130508	1950	1950	1950	1950	0
199	20231213	174400	785130508	1950	1950	1950	1950	0
200	20231213	174300	785130508	1950	1950	1950	1950	0
201	20231213	174200	785130508	1950	1950	1950	1950	0
202	20231213	174100	785130508	1950	1950	1950	1950	0
203	20231213	174000	785130508	1950	1950	1950	1950	0
204	20231213	173900	785130508	1950	1950	1950	1950	0
205	20231213	173800	785130508	1950	1950	1950	1950	0
206	20231213	173700	785130508	1950	1950	1950	1950	0
207	20231213	173600	785130508	1950	1950	1950	1950	0
208	20231213	173500	785130508	1950	1950	1950	1950	0
209	20231213	173400	785130508	1950	1950	1950	1950	0
210	20231213	173300	785130508	1950	1950	1950	1950	0
211	20231213	173200	785130508	1950	1950	1950	1950	0
212	20231213	173100	785130508	1950	1950	1950	1950	8293
213	20231213	173000	785130508	1950	1950	1950	1950	0
214	20231213	172900	785130508	1950	1950	1950	1950	0
215	20231213	172800	785130508	1950	1950	1950	1950	0
216	20231213	172700	785130508	1950	1950	1950	1950	0
217	20231213	172600	785130508	1950	1950	1950	1950	0
218	20231213	172500	785130508	1950	1950	1950	1950	0
219	20231213	172400	785130508	1950	1950	1950	1950	0
220	20231213	172300	785130508	1950	1950	1950	1950	0
221	20231213	172200	785130508	1950	1950	1950	1950	0
222	20231213	172100	785130508	1950	1950	1950	1950	0
223	20231213	172000	785130508	1950	1950	1950	1950	0
224	20231213	171900	785130508	1950	1950	1950	1950	0
225	20231213	171800	785130508	1950	1950	1950	1950	0
226	20231213	171700	785130508	1950	1950	1950	1950	0
227	20231213	171600	785130508	1950	1950	1950	1950	0
228	20231213	171500	785130508	1950	1950	1950	1950	0
229	20231213	171400	785130508	1950	1950	1950	1950	0
230	20231213	171300	785130508	1950	1950	1950	1950	0
231	20231213	171200	785130508	1950	1950	1950	1950	0
232	20231213	171100	785130508	1950	1950	1950	1950	0
233	20231213	171000	785130508	1950	1950	1950	1950	0
234	20231213	170900	785130508	1950	1950	1950	1950	0
235	20231213	170800	785130508	1950	1950	1950	1950	0
236	20231213	170700	785130508	1950	1950	1950	1950	0
237	20231213	170600	785130508	1950	1950	1950	1950	0
238	20231213	170500	785130508	1950	1950	1950	1950	0
239	20231213	170400	785130508	1950	1950	1950	1950	0
240	20231213	170300	785130508	1950	1950	1950	1950	0
241	20231213	170200	785130508	1950	1950	1950	1950	0
242	20231213	170100	785130508	1950	1950	1950	1950	8293
243	20231213	170000	785130508	1950	1950	1950	1950	0
244	20231213	165900	785130508	1950	1950	1950	1950	0
245	20231213	165800	785130508	1950	1950	1950	1950	0
246	20231213	165700	785130508	1950	1950	1950	1950	0
247	20231213	165600	785130508	1950	1950	1950	1950	0
248	20231213	165500	785130508	1950	1950	1950	1950	0
249	20231213	165400	785130508	1950	1950	1950	1950	0
250	20231213	165300	785130508	1950	1950	1950	1950	0
251	20231213	165200	785130508	1950	1950	1950	1950	0
252	20231213	165100	785130508	1950	1950	1950	1950	0
253	20231213	165000	785130508	1950	1950	1950	1950	0
254	20231213	164900	785130508	1950	1950	1950	1950	0
255	20231213	164800	785130508	1950	1950	1950	1950	0
256	20231213	164700	785130508	1950	1950	1950	1950	0
257	20231213	164600	785130508	1950	1950	1950	1950	0
258	20231213	164500	785130508	1950	1950	1950	1950	0
259	20231213	164400	785130508	1950	1950	1950	1950	0
260	20231213	164300	785130508	1950	1950	1950	1950	0
261	20231213	164200	785130508	1950	1950	1950	1950	0
262	20231213	164100	785130508	1950	1950	1950	1950	0
263	20231213	164000	785130508	1950	1950	1950	1950	0
264	20231213	163900	785130508	1950	1950	1950	1950	0
265	20231213	163800	785130508	1950	1950	1950	1950	0
266	20231213	163700	785130508	1950	1950	1950	1950	0
267	20231213	163600	785130508	1950	1950	1950	1950	0
268	20231213	163500	785130508	1950	1950	1950	1950	0
269	20231213	163400	785130508	1950	1950	1950	1950	0
270	20231213	163300	785130508	1950	1950	1950	1950	0
271	20231213	163200	785130508	1950	1950	1950	1950	0
272	20231213	163100	785130508	1950	1950	1950	1950	8293
273	20231213	163000	785130508	1950	1950	1950	1950	0
274	20231213	162900	785130508	1950	1950	1950	1950	0
275	20231213	162800	785130508	1950	1950	1950	1950	0
276	20231213	162700	785130508	1950	1950	1950	1950	0
277	20231213	162600	785130508	1950	1950	1950	1950	0
278	20231213	162500	785130508	1950	1950	1950	1950	0
279	20231213	162400	785130508	1950	1950	1950	1950	0
280	20231213	162300	785130508	1950	1950	1950	1950	0
281	20231213	162200	785130508	1950	1950	1950	1950	0
282	20231213	162100	785130508	1950	1950	1950	1950	0
283	20231213	162000	785130508	1950	1950	1950	1950	0
284	20231213	161900	785130508	1950	1950	1950	1950	0
285	20231213	161800	785130508	1950	1950	1950	1950	0
286	20231213	161700	785130508	1950	1950	1950	1950	0
287	20231213	161600	785130508	1950	1950	1950	1950	0
288	20231213	161500	785130508	1950	1950	1950	1950	0
289	20231213	161400	785130508	1950	1950	1950	1950	0
290	20231213	161300	785130508	1950	1950	1950	1950	0
291	20231213	161200	785130508	1950	1950	1950	1950	0
292	20231213	161100	785130508	1950	1950	1950	1950	0
293	20231213	161000	785130508	1950	1950	1950	1950	0
294	20231213	160900	785130508	1950	1950	1950	1950	0
295	20231213	160800	785130508	1950	1950	1950	1950	0
296	20231213	160700	785130508	1950	1950	1950	1950	0
297	20231213	160600	785130508	1950	1950	1950	1950	0
298	20231213	160500	785130508	1950	1950	1950	1950	0
299	20231213	160400	785130508	1950	1950	1950	1950	0
300	20231213	160300	785130508	1950	1950	1950	1950	0
301	20231213	160200	785130508	1950	1950	1950	1950	0
302	20231213	160100	785130508	1950	1950	1950	1950	8293
303	20231213	160000	785130508	1950	1950	1950	1950	0
304	20231213	155900	785130508	1950	1950	1950	1950	0
305	20231213	155800	785130508	1950	1950	1950	1950	0
306	20231213	155700	785130508	1950	1950	1950	1950	0
307	20231213	155600	785130508	1950	1950	1950	1950	0
308	20231213	155500	785130508	1950	1950	1950	1950	0
309	20231213	155400	785130508	1950	1950	1950	1950	0
310	20231213	155300	785130508	1950	1950	1950	1950	0
311	20231213	155200	785130508	1950	1950	1950	1950	0
312	20231213	155100	785130508	1950	1950	1950	1950	0
313	20231213	155000	785130508	1950	1950	1950	1950	0
314	20231213	154900	785130508	1950	1950	1950	1950	0
315	20231213	154800	785130508	1950	1950	1950	1950	0
316	20231213	154700	785130508	1950	1950	1950	1950	0
317	20231213	154600	785130508	1950	1950	1950	1950	0
318	20231213	154500	785130508	1950	1950	1950	1950	0
319	20231213	154400	785130508	1950	1950	1950	1950	0
320	20231213	154300	785130508	1950	1950	1950	1950	0
321	20231213	154200	785130508	1950	1950	1950	1950	0
322	20231213	154100	785130508	1950	1950	1950	1950	0
323	20231213	154000	785130508	1950	1950	1950	1950	0
324	20231213	153900	785130508	1950	1950	1950	1950	0
325	20231213	153800	785130508	1950	1950	1950	1950	0
326	20231213	153700	785130508	1950	1950	1950	1950	0
327	20231213	153600	785130508	1950	1950	1950	1950	0
328	20231213	153500	785130508	1950	1950	1950	1950	0
329	20231213	153400	785130508	1950	1950	1950	1950	0
330	20231213	153300	785130508	1950	1950	1950	1950	0
331	20231213	153200	785130508	1950	1950	1950	1950	0
332	20231213	153100	785130508	1950	1950	1950	1950	8293
333	20231213	153000	785130508	1950	1950	1950	1950	8293
334	20231213	152900	768959158	1951	1951	1951	1951	0
335	20231213	152800	768959158	1951	1951	1951	1951	0
336	20231213	152700	768959158	1951	1951	1951	1951	0
337	20231213	152600	768959158	1951	1951	1951	1951	0
338	20231213	152500	768959158	1951	1951	1951	1951	0
339	20231213	152400	768959158	1951	1951	1951	1951	0
340	20231213	152300	768959158	1951	1951	1951	1951	0
341	20231213	152200	768959158	1951	1951	1951	1951	0
342	20231213	152100	768959158	1951	1951	1951	1951	0
343	20231213	152000	768959158	1951	1951	1951	1951	0
344	20231213	151900	768959158	1951	1951	1951	1951	927
345	20231213	151800	767150581	1951	1951	1951	1951	200
346	20231213	151700	766760381	1964	1964	1964	1964	0
347	20231213	151600	766760381	1964	1964	1964	1964	75
348	20231213	151500	766613081	1951	1951	1951	1951	0
349	20231213	151400	766613081	1951	1951	1951	1951	1
350	20231213	151300	766611130	1952	1952	1952	1952	0
351	20231213	151200	766611130	1952	1952	1952	1952	734
352	20231213	151100	765178362	1953	1953	1953	1953	328
353	20231213	151000	764537778	1971	1971	1971	1971	0
354	20231213	150900	764537778	1971	1971	1971	1971	0
355	20231213	150800	764537778	1971	1971	1971	1971	0
356	20231213	150700	764537778	1971	1971	1971	1971	0
357	20231213	150600	764537778	1971	1971	1971	1971	0
358	20231213	150500	764537778	1971	1961	1971	1961	490
359	20231213	150400	763574853	1952	1952	1952	1952	661
360	20231213	150300	762284581	1952	1953	1953	1952	1051
361	20231213	150200	760232932	1967	1967	1967	1967	0
362	20231213	150100	760232932	1967	1967	1967	1967	0
363	20231213	150000	760232932	1967	1967	1967	1967	0
364	20231213	145900	760232932	1967	1967	1967	1967	32
365	20231213	145800	760169988	1968	1968	1968	1968	0
366	20231213	145700	760169988	1968	1968	1968	1968	1
367	20231213	145600	760168020	1953	1953	1953	1953	0
368	20231213	145500	760168020	1953	1953	1953	1953	0
369	20231213	145400	760168020	1953	1953	1953	1953	0
370	20231213	145300	760168020	1953	1969	1970	1953	585
371	20231213	145200	759017990	1970	1969	1970	1969	1500
372	20231213	145100	756063330	1971	1970	1971	1970	333
373	20231213	145000	755407054	1971	1970	1971	1941	15195
374	20231213	144900	725715364	1971	1971	1971	1971	0
375	20231213	144800	725715364	1971	1971	1971	1971	0
376	20231213	144700	725715364	1971	1971	1971	1971	0
377	20231213	144600	725715364	1971	1971	1971	1971	5
378	20231213	144500	725705509	1973	1960	1973	1960	1031
379	20231213	144400	723684736	1960	1962	1962	1960	3177
380	20231213	144300	717456650	1962	1962	1962	1962	2
381	20231213	144200	717452726	1979	1979	1979	1979	0
382	20231213	144100	717452726	1979	1979	1979	1979	0
383	20231213	144000	717452726	1979	1979	1979	1978	405
384	20231213	143900	716651257	1980	1980	1980	1980	0
385	20231213	143800	716651257	1980	1980	1980	1980	444
386	20231213	143700	715772137	1980	1962	1980	1962	1461
387	20231213	143600	712889515	1962	1966	1966	1962	4628
388	20231213	143500	703805958	1962	1962	1962	1962	0
389	20231213	143400	703805958	1962	1962	1962	1962	0
390	20231213	143300	703805958	1962	1962	1981	1962	4
391	20231213	143200	703798091	1982	1978	1982	1963	17425
392	20231213	143100	669311029	1958	1974	1978	1958	4889
393	20231213	143000	659658037	1974	1969	1974	1969	888
394	20231213	142900	657906061	1974	1974	1974	1974	0
395	20231213	142800	657906061	1974	1974	1974	1974	0
396	20231213	142700	657906061	1974	1974	1974	1974	0
397	20231213	142600	657906061	1974	1974	1974	1974	56
398	20231213	142500	657795517	1976	1968	1977	1967	1002
399	20231213	142400	655819242	1979	1979	1979	1979	0
400	20231213	142300	655819242	1979	1979	1979	1979	0
401	20231213	142200	655819242	1979	1979	1980	1978	777
402	20231213	142100	654281573	1979	1979	1979	1978	777
403	20231213	142000	652744390	1982	1982	1982	1982	0
404	20231213	141900	652744390	1982	1982	1982	1982	0
405	20231213	141800	652744390	1982	1982	1982	1982	0
406	20231213	141700	652744390	1982	1977	1982	1977	1002
407	20231213	141600	650761144	1956	1956	1956	1956	1217
408	20231213	141500	648380692	1956	1956	1956	1956	0
409	20231213	141400	648380692	1956	1956	1956	1956	0
410	20231213	141300	648380692	1956	1956	1956	1956	0
411	20231213	141200	648380692	1956	1956	1956	1956	0
412	20231213	141100	648380692	1956	1956	1956	1956	5
413	20231213	141000	648370912	1956	1943	1956	1943	51
414	20231213	140900	648271410	1943	1943	1943	1943	1
415	20231213	140800	648269467	1943	1943	1943	1943	0
416	20231213	140700	648269467	1943	1943	1943	1943	0
417	20231213	140600	648269467	1943	1943	1943	1943	102
418	20231213	140500	648071281	1945	1952	1957	1945	4739
419	20231213	140400	638852484	1959	1959	1959	1959	0
420	20231213	140300	638852484	1959	1960	1960	1959	1519
421	20231213	140200	635875744	1963	1966	1966	1963	484
422	20231213	140100	634924506	1966	1967	1967	1966	2204
423	20231213	140000	630589442	1977	1968	1977	1968	43
424	20231213	135900	630504809	1979	1979	1979	1979	0
425	20231213	135800	630504809	1979	1979	1979	1979	0
426	20231213	135700	630504809	1979	1979	1979	1979	0
427	20231213	135600	630504809	1979	1979	1979	1979	0
428	20231213	135500	630504809	1979	1979	1979	1979	0
429	20231213	135400	630504809	1979	1979	1979	1979	0
430	20231213	135300	630504809	1979	1979	1979	1979	0
431	20231213	135200	630504809	1979	1979	1979	1979	0
432	20231213	135100	630504809	1979	1979	1979	1979	0
433	20231213	135000	630504809	1979	1979	1979	1979	12
434	20231213	134900	630481061	1980	1980	1980	1980	0
435	20231213	134800	630481061	1980	1980	1980	1980	50
436	20231213	134700	630382061	1982	1982	1982	1982	111
437	20231213	134600	630162059	1982	1980	1982	1980	301
438	20231213	134500	629565714	1982	1982	1982	1982	0
439	20231213	134400	629565714	1982	1981	1982	1981	111
440	20231213	134300	629345754	1982	1981	1982	1981	334
441	20231213	134200	628683870	1961	1961	1961	1961	2
442	20231213	134100	628679948	1982	1982	1982	1982	1
443	20231213	134000	628677966	1961	1961	1961	1961	40
444	20231213	133900	628599526	1982	1965	1982	1965	31
445	20231213	133800	628538594	1987	1987	1987	1987	0
446	20231213	133700	628538594	1987	1986	1987	1986	1413
447	20231213	133600	625731209	1986	1986	1986	1961	559
448	20231213	133500	624621085	1962	1987	1989	1962	7332
449	20231213	133400	610100098	1988	1985	1988	1985	4201
450	20231213	133300	601758876	1985	1978	1985	1978	7716
451	20231213	133200	586457151	1978	1955	1978	1955	4982
452	20231213	133100	576626946	1954	1971	1974	1953	2481
453	20231213	133000	571730405	1953	1953	1953	1953	1
454	20231213	132900	571728452	1970	1970	1970	1970	0
455	20231213	132800	571728452	1970	1971	1972	1970	29
456	20231213	132700	571671280	1974	1973	1974	1973	23
457	20231213	132600	571625882	1974	1976	1976	1973	322
458	20231213	132500	570989671	1979	1979	1979	1979	0
459	20231213	132400	570989671	1979	1979	1979	1979	0
460	20231213	132300	570989671	1979	1979	1979	1979	4
461	20231213	132200	570981755	1979	1947	1979	1947	3774
462	20231213	132100	563578004	1947	1947	1947	1947	0
463	20231213	132000	563578004	1947	1947	1947	1947	200
464	20231213	131900	563188604	1947	1947	1947	1947	0
465	20231213	131800	563188604	1947	1947	1947	1947	0
466	20231213	131700	563188604	1947	1947	1947	1947	1
467	20231213	131600	563186657	1940	1940	1940	1940	0
468	20231213	131500	563186657	1940	1940	1940	1940	281
469	20231213	131400	562641517	1938	1938	1938	1938	0
470	20231213	131300	562641517	1938	1938	1938	1938	0
471	20231213	131200	562641517	1938	1938	1938	1938	210
472	20231213	131100	562234537	1940	1940	1940	1940	198
473	20231213	131000	561850417	1940	1940	1940	1940	80
474	20231213	130900	561695217	1947	1947	1947	1947	0
475	20231213	130800	561695217	1947	1947	1947	1947	10
476	20231213	130700	561675747	1949	1949	1949	1949	0
477	20231213	130600	561675747	1949	1949	1949	1949	0
478	20231213	130500	561675747	1949	1949	1949	1949	0
479	20231213	130400	561675747	1949	1949	1949	1949	0
480	20231213	130300	561675747	1949	1949	1949	1949	0
481	20231213	130200	561675747	1949	1949	1949	1949	0
482	20231213	130100	561675747	1949	1949	1949	1949	0
483	20231213	130000	561675747	1949	1949	1949	1949	4000
484	20231213	125900	553879747	1941	1949	1949	1941	520
485	20231213	125800	552866427	1949	1949	1949	1949	1
486	20231213	125700	552864478	1950	1950	1950	1950	0
487	20231213	125600	552864478	1950	1950	1950	1950	0
488	20231213	125500	552864478	1950	1950	1950	1950	0
489	20231213	125400	552864478	1950	1950	1950	1950	2
490	20231213	125300	552860578	1950	1942	1950	1941	501
491	20231213	125200	551888047	1940	1964	1964	1940	1430
492	20231213	125100	549107343	1968	1968	1968	1968	0
493	20231213	125000	549107343	1968	1968	1968	1968	0
494	20231213	124900	549107343	1968	1967	1968	1967	888
495	20231213	124800	547359849	1970	1970	1970	1970	0
496	20231213	124700	547359849	1970	1970	1970	1970	0
497	20231213	124600	547359849	1970	1970	1970	1970	0
498	20231213	124500	547359849	1970	1958	1970	1957	667
499	20231213	124400	546047365	1940	1965	1965	1940	1378
500	20231213	124300	543342002	1965	1940	1965	1940	1055
501	20231213	124200	541283308	1940	1940	1940	1940	540
502	20231213	124100	540235708	1937	1947	1947	1937	855
503	20231213	124000	538571033	1968	1952	1968	1947	501
504	20231213	123900	537594523	1984	1984	1984	1984	0
505	20231213	123800	537594523	1984	1984	1984	1984	0
506	20231213	123700	537594523	1984	1984	1984	1984	0
507	20231213	123600	537594523	1984	1984	1984	1984	0
508	20231213	123500	537594523	1984	1979	1984	1979	177
509	20231213	123400	537243610	1951	1983	1983	1951	75
510	20231213	123300	537095717	1986	1986	1986	1986	0
511	20231213	123200	537095717	1986	1986	1986	1986	0
512	20231213	123100	537095717	1986	1986	1986	1986	0
513	20231213	123000	537095717	1986	1960	1986	1960	3444
514	20231213	122900	530295715	1960	1958	1960	1958	3642
515	20231213	122800	523164413	1958	1941	1958	1941	1998
516	20231213	122700	519257411	1941	1941	1941	1941	0
517	20231213	122600	519257411	1941	1941	1941	1941	0
518	20231213	122500	519257411	1941	1933	1941	1933	3
519	20231213	122400	519251604	1932	1932	1932	1932	0
520	20231213	122300	519251604	1932	1932	1932	1932	0
521	20231213	122200	519251604	1932	1932	1932	1932	0
522	20231213	122100	519251604	1932	1932	1932	1932	0
523	20231213	122000	519251604	1932	1932	1932	1932	0
524	20231213	121900	519251604	1932	1932	1932	1932	1
525	20231213	121800	519249672	1941	1941	1941	1941	0
526	20231213	121700	519249672	1941	1941	1941	1941	0
527	20231213	121600	519249672	1941	1941	1941	1941	0
528	20231213	121500	519249672	1941	1941	1941	1941	0
529	20231213	121400	519249672	1941	1941	1941	1941	0
530	20231213	121300	519249672	1941	1941	1941	1941	0
531	20231213	121200	519249672	1941	1934	1941	1934	40
532	20231213	121100	519172305	1934	1935	1941	1934	412
533	20231213	121000	518375240	1936	1937	1937	1936	526
534	20231213	120900	517356578	1937	1937	1937	1937	1
535	20231213	120800	517354641	1937	1939	1939	1937	2500
536	20231213	120700	512509262	1942	1942	1942	1942	1
537	20231213	120600	512507320	1938	1938	1938	1938	0
538	20231213	120500	512507320	1938	1938	1938	1938	0
539	20231213	120400	512507320	1938	1938	1938	1938	0
540	20231213	120300	512507320	1938	1938	1938	1938	0
541	20231213	120200	512507320	1938	1938	1938	1938	0
542	20231213	120100	512507320	1938	1938	1938	1938	15
543	20231213	120000	512478250	1938	1938	1938	1938	257
544	20231213	115900	511980184	1938	1938	1938	1938	0
545	20231213	115800	511980184	1938	1938	1938	1938	0
546	20231213	115700	511980184	1938	1938	1938	1938	0
547	20231213	115600	511980184	1938	1938	1938	1938	0
548	20231213	115500	511980184	1938	1938	1938	1938	0
549	20231213	115400	511980184	1938	1938	1938	1938	0
550	20231213	115300	511980184	1938	1938	1938	1938	0
551	20231213	115200	511980184	1938	1938	1938	1938	232
552	20231213	115100	511530568	1938	1938	1938	1938	0
553	20231213	115000	511530568	1938	1938	1938	1938	0
554	20231213	114900	511530568	1938	1938	1938	1938	10
555	20231213	114800	511511188	1938	1938	1938	1938	0
556	20231213	114700	511511188	1938	1938	1938	1938	0
557	20231213	114600	511511188	1938	1938	1938	1938	9
558	20231213	114500	511493746	1938	1941	1941	1938	4685
559	20231213	114400	502406747	1942	1942	1942	1942	411
560	20231213	114300	501608585	1943	1943	1943	1943	0
561	20231213	114200	501608585	1943	1943	1943	1943	0
562	20231213	114100	501608585	1943	1943	1943	1943	0
563	20231213	114000	501608585	1943	1948	1948	1943	1835
564	20231213	113900	498034720	1948	1957	1959	1948	6
565	20231213	113800	498022979	1961	1961	1961	1961	0
566	20231213	113700	498022979	1961	1961	1961	1961	0
567	20231213	113600	498022979	1961	1961	1961	1961	0
568	20231213	113500	498022979	1961	1949	1961	1949	17
569	20231213	113400	497989654	1948	1948	1948	1948	308
570	20231213	113300	497389670	1948	1948	1948	1948	0
571	20231213	113200	497389670	1948	1948	1948	1948	1
572	20231213	113100	497387722	1943	1949	1949	1942	601
573	20231213	113000	496220552	1950	1950	1950	1950	0
574	20231213	112900	496220552	1950	1950	1950	1950	0
575	20231213	112800	496220552	1950	1950	1950	1950	4767
576	20231213	112700	486924902	1950	1950	1950	1950	0
577	20231213	112600	486924902	1950	1950	1950	1950	0
578	20231213	112500	486924902	1950	1950	1950	1950	233
579	20231213	112400	486470552	1962	1962	1962	1962	0
580	20231213	112300	486470552	1962	1949	1962	1949	500
581	20231213	112200	485491224	1949	1949	1949	1949	0
582	20231213	112100	485491224	1949	1949	1949	1949	0
583	20231213	112000	485491224	1949	1941	1949	1941	248
584	20231213	111900	485009848	1941	1941	1941	1941	0
585	20231213	111800	485009848	1941	1941	1941	1941	0
586	20231213	111700	485009848	1941	1941	1941	1941	312
587	20231213	111600	484404256	1941	1941	1941	1941	0
588	20231213	111500	484404256	1941	1941	1941	1941	442
589	20231213	111400	483546334	1941	1941	1941	1941	0
590	20231213	111300	483546334	1941	1941	1941	1941	0
591	20231213	111200	483546334	1941	1941	1941	1941	253
592	20231213	111100	483055261	1941	1941	1941	1941	91
593	20231213	111000	482878630	1955	1955	1955	1955	0
594	20231213	110900	482878630	1955	1955	1955	1955	0
595	20231213	110800	482878630	1955	1940	1955	1939	17
596	20231213	110700	482845506	1947	1947	1947	1947	1
597	20231213	110600	482843559	1958	1958	1958	1958	0
598	20231213	110500	482843559	1958	1956	1958	1956	3000
599	20231213	110400	476970121	1957	1956	1957	1955	444
600	20231213	110300	476101551	1958	1950	1958	1950	999
601	20231213	110200	474148142	1950	1949	1951	1949	1110
602	20231213	110100	471984111	1949	1949	1949	1949	0
603	20231213	110000	471984111	1949	1949	1949	1949	1
604	20231213	105900	471982162	1950	1946	1950	1946	446
605	20231213	105800	471114208	1946	1946	1946	1946	0
606	20231213	105700	471114208	1946	1946	1946	1946	0
607	20231213	105600	471114208	1946	1946	1946	1946	91
608	20231213	105500	470937122	1945	1945	1945	1945	0
609	20231213	105400	470937122	1945	1945	1945	1945	0
610	20231213	105300	470937122	1945	1945	1945	1945	31
611	20231213	105200	470876827	1948	1948	1948	1948	0
612	20231213	105100	470876827	1948	1948	1948	1948	0
613	20231213	105000	470876827	1948	1948	1948	1948	0
614	20231213	104900	470876827	1948	1948	1948	1948	0
615	20231213	104800	470876827	1948	1948	1948	1948	0
616	20231213	104700	470876827	1948	1948	1948	1948	10
617	20231213	104600	470857347	1948	1948	1948	1948	0
618	20231213	104500	470857347	1948	1948	1948	1948	1
619	20231213	104400	470855399	1936	1936	1936	1936	0
620	20231213	104300	470855399	1936	1936	1936	1936	0
621	20231213	104200	470855399	1936	1936	1936	1936	0
622	20231213	104100	470855399	1936	1936	1936	1936	1
623	20231213	104000	470853463	1951	1951	1951	1951	1
624	20231213	103900	470851512	1938	1938	1938	1938	0
625	20231213	103800	470851512	1938	1954	1956	1938	1030
626	20231213	103700	468847187	1958	1937	1958	1929	5227
627	20231213	103600	458729551	1937	1937	1937	1937	0
628	20231213	103500	458729551	1937	1937	1937	1937	0
629	20231213	103400	458729551	1937	1937	1937	1937	0
630	20231213	103300	458729551	1937	1937	1937	1937	1943
631	20231213	103200	454965960	1937	1937	1937	1937	0
632	20231213	103100	454965960	1937	1937	1938	1937	3783
633	20231213	103000	447638220	1962	1937	1962	1935	1167
634	20231213	102900	445371940	1935	1935	1935	1935	100
635	20231213	102800	445178440	1934	1934	1934	1934	93
636	20231213	102700	444998578	1935	1937	1937	1935	241
637	20231213	102600	444531967	1950	1936	1950	1934	4261
638	20231213	102500	436283719	1938	1943	1943	1938	132
639	20231213	102400	436027853	1939	1939	1939	1938	115
640	20231213	102300	435804869	1943	1940	1943	1940	193
641	20231213	102200	435430351	1941	1941	1941	1941	37
642	20231213	102100	435358534	1940	1940	1940	1940	40
643	20231213	102000	435280934	1939	1939	1939	1939	100
644	20231213	101900	435087034	1939	1939	1939	1939	100
645	20231213	101800	434893134	1937	1937	1937	1937	4126
646	20231213	101700	426901072	1937	1941	1941	1937	3724
647	20231213	101600	419674492	1940	1942	1942	1940	228
648	20231213	101500	419232156	1941	1941	1941	1941	36
649	20231213	101400	419162280	1941	1945	1946	1941	825
650	20231213	101300	417559650	1945	1950	1950	1945	975
651	20231213	101200	415659810	1949	1949	1950	1949	776
652	20231213	101100	414147027	1950	1950	1950	1950	1142
653	20231213	101000	411920127	1949	1951	1951	1949	2500
654	20231213	100900	407044327	1971	1971	1971	1951	1299
655	20231213	100800	404500101	1970	1963	1970	1963	1665
656	20231213	100700	401226496	1963	1963	1963	1950	344
657	20231213	100600	400551542	1948	1958	1959	1948	8154
658	20231213	100500	384608885	1959	1986	1998	1950	5603
659	20231213	100400	373563693	1950	1986	2000	1950	13838
660	20231213	100300	345942867	1989	1964	1989	1964	9999
661	20231213	100200	326146001	1964	1950	1964	1950	1110
662	20231213	100100	323977454	1953	1938	1959	1935	6132
663	20231213	100000	312095294	1938	1943	1943	1938	2094
664	20231213	095900	308031226	1967	1959	1967	1946	831
665	20231213	095800	306400045	1942	1949	1960	1942	4373
666	20231213	095700	297883916	1949	1949	1949	1949	157
667	20231213	095600	297577923	1949	1956	1956	1949	1159
668	20231213	095500	295311826	1987	1987	1987	1987	0
669	20231213	095400	295311826	1987	1949	1987	1949	6716
670	20231213	095300	282010777	1949	1938	1983	1938	18722
671	20231213	095200	245047569	1935	1931	1954	1928	2384
672	20231213	095100	240436880	1935	1963	1975	1935	6630
673	20231213	095000	227485331	1970	1941	1970	1940	2553
674	20231213	094900	222500728	1970	1970	1970	1970	0
675	20231213	094800	222500728	1970	1969	1970	1968	888
676	20231213	094700	220751920	1952	1951	1952	1933	3042
677	20231213	094600	214817006	1929	1951	1952	1929	609
678	20231213	094500	213629521	1951	1949	1952	1946	9438
679	20231213	094400	195225408	1952	1952	1952	1952	592
680	20231213	094300	194069824	1952	1951	1952	1928	6793
681	20231213	094200	180831247	1952	1933	1952	1926	8707
682	20231213	094100	163911255	1956	1934	1956	1929	1511
683	20231213	094000	160993478	1942	1977	1978	1936	7489
684	20231213	093900	146293178	1978	1979	1980	1978	1448
685	20231213	093800	143428536	1982	1973	1982	1940	4224
686	20231213	093700	135098103	1973	1931	1974	1931	4315
687	20231213	093600	126601412	1931	1931	1931	1921	43
688	20231213	093500	126518409	1931	1922	1932	1922	489
689	20231213	093400	125577371	1932	1938	1938	1932	748
690	20231213	093300	124130929	1984	1983	1984	1982	5941
691	20231213	093200	112347076	1983	1918	1983	1918	10550
692	20231213	093100	91611694	1915	1916	1916	1915	6
693	20231213	093000	91600203	1918	1918	1918	1918	59
694	20231213	092900	91487041	1911	1911	1911	1911	0
695	20231213	092800	91487041	1911	1911	1911	1911	0
696	20231213	092700	91487041	1911	1911	1911	1911	1
697	20231213	092600	91485130	1916	1918	1918	1916	96
698	20231213	092500	91301142	1918	1918	1918	1918	0
699	20231213	092400	91301142	1918	1917	1918	1917	172
700	20231213	092300	90971356	1917	1916	1917	1916	888
701	20231213	092200	89269946	1916	1916	1916	1916	4
702	20231213	092100	89262282	1916	1906	1916	1906	7
703	20231213	092000	89248930	1906	1906	1906	1906	0
704	20231213	091900	89248930	1906	1906	1906	1906	0
705	20231213	091800	89248930	1906	1906	1906	1906	0
706	20231213	091700	89248930	1906	1906	1906	1906	0
707	20231213	091600	89248930	1906	1906	1906	1906	0
708	20231213	091500	89248930	1906	1906	1906	1906	42
709	20231213	091400	89168878	1897	1897	1897	1897	0
710	20231213	091300	89168878	1897	1897	1897	1897	267
711	20231213	091200	88662379	1897	1897	1897	1897	38
712	20231213	091100	88590293	1897	1900	1900	1897	3533
713	20231213	091000	81885864	1900	1900	1900	1900	0
714	20231213	090900	81885864	1900	1900	1900	1900	0
715	20231213	090800	81885864	1900	1897	1900	1892	3640
716	20231213	090700	74986734	1897	1903	1903	1897	100
717	20231213	090600	74796654	1900	1901	1901	1899	6080
718	20231213	090500	63249588	1899	1896	1899	1896	206
719	20231213	090400	62858600	1897	1910	1914	1895	13357
720	20231213	090300	37414226	1910	1915	1915	1909	3868
721	20231213	090200	30020474	1912	1920	1920	1912	8000
722	20231213	090100	14703727	1920	1930	1930	1920	4609
723	20231213	090000	5837600	1940	1973	1973	1940	2990