KissMeData/121890/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	201300	161172443	1937	1937	1937	1937	1764
3	20231215	201200	161172443	1937	1937	1937	1937	0
4	20231215	201100	161172443	1937	1937	1937	1937	0
5	20231215	201000	161172443	1937	1937	1937	1937	0
6	20231215	200900	161172443	1937	1937	1937	1937	0
7	20231215	200800	161172443	1937	1937	1937	1937	0
8	20231215	200700	161172443	1937	1937	1937	1937	0
9	20231215	200600	161172443	1937	1937	1937	1937	0
10	20231215	200500	161172443	1937	1937	1937	1937	0
11	20231215	200400	161172443	1937	1937	1937	1937	0
12	20231215	200300	161172443	1937	1937	1937	1937	0
13	20231215	200200	161172443	1937	1937	1937	1937	0
14	20231215	200100	161172443	1937	1937	1937	1937	0
15	20231215	200000	161172443	1937	1937	1937	1937	0
16	20231215	195900	161172443	1937	1937	1937	1937	0
17	20231215	195800	161172443	1937	1937	1937	1937	0
18	20231215	195700	161172443	1937	1937	1937	1937	0
19	20231215	195600	161172443	1937	1937	1937	1937	0
20	20231215	195500	161172443	1937	1937	1937	1937	0
21	20231215	195400	161172443	1937	1937	1937	1937	0
22	20231215	195300	161172443	1937	1937	1937	1937	0
23	20231215	195200	161172443	1937	1937	1937	1937	0
24	20231215	195100	161172443	1937	1937	1937	1937	0
25	20231215	195000	161172443	1937	1937	1937	1937	0
26	20231215	194900	161172443	1937	1937	1937	1937	0
27	20231215	194800	161172443	1937	1937	1937	1937	0
28	20231215	194700	161172443	1937	1937	1937	1937	0
29	20231215	194600	161172443	1937	1937	1937	1937	0
30	20231215	194500	161172443	1937	1937	1937	1937	0
31	20231215	194400	161172443	1937	1937	1937	1937	0
32	20231215	194300	161172443	1937	1937	1937	1937	1764
33	20231215	194200	161172443	1937	1937	1937	1937	0
34	20231215	194100	161172443	1937	1937	1937	1937	0
35	20231215	194000	161172443	1937	1937	1937	1937	0
36	20231215	193900	161172443	1937	1937	1937	1937	0
37	20231215	193800	161172443	1937	1937	1937	1937	0
38	20231215	193700	161172443	1937	1937	1937	1937	0
39	20231215	193600	161172443	1937	1937	1937	1937	0
40	20231215	193500	161172443	1937	1937	1937	1937	0
41	20231215	193400	161172443	1937	1937	1937	1937	0
42	20231215	193300	161172443	1937	1937	1937	1937	0
43	20231215	193200	161172443	1937	1937	1937	1937	0
44	20231215	193100	161172443	1937	1937	1937	1937	0
45	20231215	193000	161172443	1937	1937	1937	1937	0
46	20231215	192900	161172443	1937	1937	1937	1937	0
47	20231215	192800	161172443	1937	1937	1937	1937	0
48	20231215	192700	161172443	1937	1937	1937	1937	0
49	20231215	192600	161172443	1937	1937	1937	1937	0
50	20231215	192500	161172443	1937	1937	1937	1937	0
51	20231215	192400	161172443	1937	1937	1937	1937	0
52	20231215	192300	161172443	1937	1937	1937	1937	0
53	20231215	192200	161172443	1937	1937	1937	1937	0
54	20231215	192100	161172443	1937	1937	1937	1937	0
55	20231215	192000	161172443	1937	1937	1937	1937	0
56	20231215	191900	161172443	1937	1937	1937	1937	0
57	20231215	191800	161172443	1937	1937	1937	1937	0
58	20231215	191700	161172443	1937	1937	1937	1937	0
59	20231215	191600	161172443	1937	1937	1937	1937	0
60	20231215	191500	161172443	1937	1937	1937	1937	0
61	20231215	191400	161172443	1937	1937	1937	1937	0
62	20231215	191300	161172443	1937	1937	1937	1937	1764
63	20231215	191200	161172443	1937	1937	1937	1937	0
64	20231215	191100	161172443	1937	1937	1937	1937	0
65	20231215	191000	161172443	1937	1937	1937	1937	0
66	20231215	190900	161172443	1937	1937	1937	1937	0
67	20231215	190800	161172443	1937	1937	1937	1937	0
68	20231215	190700	161172443	1937	1937	1937	1937	0
69	20231215	190600	161172443	1937	1937	1937	1937	0
70	20231215	190500	161172443	1937	1937	1937	1937	0
71	20231215	190400	161172443	1937	1937	1937	1937	0
72	20231215	190300	161172443	1937	1937	1937	1937	0
73	20231215	190200	161172443	1937	1937	1937	1937	0
74	20231215	190100	161172443	1937	1937	1937	1937	0
75	20231215	190000	161172443	1937	1937	1937	1937	0
76	20231215	185900	161172443	1937	1937	1937	1937	0
77	20231215	185800	161172443	1937	1937	1937	1937	0
78	20231215	185700	161172443	1937	1937	1937	1937	0
79	20231215	185600	161172443	1937	1937	1937	1937	0
80	20231215	185500	161172443	1937	1937	1937	1937	0
81	20231215	185400	161172443	1937	1937	1937	1937	0
82	20231215	185300	161172443	1937	1937	1937	1937	0
83	20231215	185200	161172443	1937	1937	1937	1937	0
84	20231215	185100	161172443	1937	1937	1937	1937	0
85	20231215	185000	161172443	1937	1937	1937	1937	0
86	20231215	184900	161172443	1937	1937	1937	1937	0
87	20231215	184800	161172443	1937	1937	1937	1937	0
88	20231215	184700	161172443	1937	1937	1937	1937	0
89	20231215	184600	161172443	1937	1937	1937	1937	0
90	20231215	184500	161172443	1937	1937	1937	1937	0
91	20231215	184400	161172443	1937	1937	1937	1937	0
92	20231215	184300	161172443	1937	1937	1937	1937	1764
93	20231215	184200	161172443	1937	1937	1937	1937	0
94	20231215	184100	161172443	1937	1937	1937	1937	0
95	20231215	184000	161172443	1937	1937	1937	1937	0
96	20231215	183900	161172443	1937	1937	1937	1937	0
97	20231215	183800	161172443	1937	1937	1937	1937	0
98	20231215	183700	161172443	1937	1937	1937	1937	0
99	20231215	183600	161172443	1937	1937	1937	1937	0
100	20231215	183500	161172443	1937	1937	1937	1937	0
101	20231215	183400	161172443	1937	1937	1937	1937	0
102	20231215	183300	161172443	1937	1937	1937	1937	0
103	20231215	183200	161172443	1937	1937	1937	1937	0
104	20231215	183100	161172443	1937	1937	1937	1937	0
105	20231215	183000	161172443	1937	1937	1937	1937	0
106	20231215	182900	161172443	1937	1937	1937	1937	0
107	20231215	182800	161172443	1937	1937	1937	1937	0
108	20231215	182700	161172443	1937	1937	1937	1937	0
109	20231215	182600	161172443	1937	1937	1937	1937	0
110	20231215	182500	161172443	1937	1937	1937	1937	0
111	20231215	182400	161172443	1937	1937	1937	1937	0
112	20231215	182300	161172443	1937	1937	1937	1937	0
113	20231215	182200	161172443	1937	1937	1937	1937	0
114	20231215	182100	161172443	1937	1937	1937	1937	0
115	20231215	182000	161172443	1937	1937	1937	1937	0
116	20231215	181900	161172443	1937	1937	1937	1937	0
117	20231215	181800	161172443	1937	1937	1937	1937	0
118	20231215	181700	161172443	1937	1937	1937	1937	0
119	20231215	181600	161172443	1937	1937	1937	1937	0
120	20231215	181500	161172443	1937	1937	1937	1937	0
121	20231215	181400	161172443	1937	1937	1937	1937	0
122	20231215	181300	161172443	1937	1937	1937	1937	1764
123	20231215	181200	161172443	1937	1937	1937	1937	0
124	20231215	181100	161172443	1937	1937	1937	1937	0
125	20231215	181000	161172443	1937	1937	1937	1937	0
126	20231215	180900	161172443	1937	1937	1937	1937	0
127	20231215	180800	161172443	1937	1937	1937	1937	0
128	20231215	180700	161172443	1937	1937	1937	1937	0
129	20231215	180600	161172443	1937	1937	1937	1937	0
130	20231215	180500	161172443	1937	1937	1937	1937	0
131	20231215	180400	161172443	1937	1937	1937	1937	0
132	20231215	180300	161172443	1937	1937	1937	1937	0
133	20231215	180200	161172443	1937	1937	1937	1937	0
134	20231215	180100	161172443	1937	1937	1937	1937	0
135	20231215	180000	161172443	1937	1937	1937	1937	0
136	20231215	175900	161172443	1937	1937	1937	1937	0
137	20231215	175800	161172443	1937	1937	1937	1937	0
138	20231215	175700	161172443	1937	1937	1937	1937	0
139	20231215	175600	161172443	1937	1937	1937	1937	0
140	20231215	175500	161172443	1937	1937	1937	1937	0
141	20231215	175400	161172443	1937	1937	1937	1937	0
142	20231215	175300	161172443	1937	1937	1937	1937	0
143	20231215	175200	161172443	1937	1937	1937	1937	0
144	20231215	175100	161172443	1937	1937	1937	1937	0
145	20231215	175000	161172443	1937	1937	1937	1937	0
146	20231215	174900	161172443	1937	1937	1937	1937	0
147	20231215	174800	161172443	1937	1937	1937	1937	0
148	20231215	174700	161172443	1937	1937	1937	1937	0
149	20231215	174600	161172443	1937	1937	1937	1937	0
150	20231215	174500	161172443	1937	1937	1937	1937	0
151	20231215	174400	161172443	1937	1937	1937	1937	0
152	20231215	174300	161172443	1937	1937	1937	1937	1764
153	20231215	174200	161172443	1937	1937	1937	1937	0
154	20231215	174100	161172443	1937	1937	1937	1937	0
155	20231215	174000	161172443	1937	1937	1937	1937	0
156	20231215	173900	161172443	1937	1937	1937	1937	0
157	20231215	173800	161172443	1937	1937	1937	1937	0
158	20231215	173700	161172443	1937	1937	1937	1937	0
159	20231215	173600	161172443	1937	1937	1937	1937	0
160	20231215	173500	161172443	1937	1937	1937	1937	0
161	20231215	173400	161172443	1937	1937	1937	1937	0
162	20231215	173300	161172443	1937	1937	1937	1937	0
163	20231215	173200	161172443	1937	1937	1937	1937	0
164	20231215	173100	161172443	1937	1937	1937	1937	0
165	20231215	173000	161172443	1937	1937	1937	1937	0
166	20231215	172900	161172443	1937	1937	1937	1937	0
167	20231215	172800	161172443	1937	1937	1937	1937	0
168	20231215	172700	161172443	1937	1937	1937	1937	0
169	20231215	172600	161172443	1937	1937	1937	1937	0
170	20231215	172500	161172443	1937	1937	1937	1937	0
171	20231215	172400	161172443	1937	1937	1937	1937	0
172	20231215	172300	161172443	1937	1937	1937	1937	0
173	20231215	172200	161172443	1937	1937	1937	1937	0
174	20231215	172100	161172443	1937	1937	1937	1937	0
175	20231215	172000	161172443	1937	1937	1937	1937	0
176	20231215	171900	161172443	1937	1937	1937	1937	0
177	20231215	171800	161172443	1937	1937	1937	1937	0
178	20231215	171700	161172443	1937	1937	1937	1937	0
179	20231215	171600	161172443	1937	1937	1937	1937	0
180	20231215	171500	161172443	1937	1937	1937	1937	0
181	20231215	171400	161172443	1937	1937	1937	1937	0
182	20231215	171300	161172443	1937	1937	1937	1937	1764
183	20231215	171200	161172443	1937	1937	1937	1937	0
184	20231215	171100	161172443	1937	1937	1937	1937	0
185	20231215	171000	161172443	1937	1937	1937	1937	0
186	20231215	170900	161172443	1937	1937	1937	1937	0
187	20231215	170800	161172443	1937	1937	1937	1937	0
188	20231215	170700	161172443	1937	1937	1937	1937	0
189	20231215	170600	161172443	1937	1937	1937	1937	0
190	20231215	170500	161172443	1937	1937	1937	1937	0
191	20231215	170400	161172443	1937	1937	1937	1937	0
192	20231215	170300	161172443	1937	1937	1937	1937	0
193	20231215	170200	161172443	1937	1937	1937	1937	0
194	20231215	170100	161172443	1937	1937	1937	1937	0
195	20231215	170000	161172443	1937	1937	1937	1937	0
196	20231215	165900	161172443	1937	1937	1937	1937	0
197	20231215	165800	161172443	1937	1937	1937	1937	0
198	20231215	165700	161172443	1937	1937	1937	1937	0
199	20231215	165600	161172443	1937	1937	1937	1937	0
200	20231215	165500	161172443	1937	1937	1937	1937	0
201	20231215	165400	161172443	1937	1937	1937	1937	0
202	20231215	165300	161172443	1937	1937	1937	1937	0
203	20231215	165200	161172443	1937	1937	1937	1937	0
204	20231215	165100	161172443	1937	1937	1937	1937	0
205	20231215	165000	161172443	1937	1937	1937	1937	0
206	20231215	164900	161172443	1937	1937	1937	1937	0
207	20231215	164800	161172443	1937	1937	1937	1937	0
208	20231215	164700	161172443	1937	1937	1937	1937	0
209	20231215	164600	161172443	1937	1937	1937	1937	0
210	20231215	164500	161172443	1937	1937	1937	1937	0
211	20231215	164400	161172443	1937	1937	1937	1937	0
212	20231215	164300	161172443	1937	1937	1937	1937	1764
213	20231215	164200	161172443	1937	1937	1937	1937	0
214	20231215	164100	161172443	1937	1937	1937	1937	0
215	20231215	164000	161172443	1937	1937	1937	1937	0
216	20231215	163900	161172443	1937	1937	1937	1937	0
217	20231215	163800	161172443	1937	1937	1937	1937	0
218	20231215	163700	161172443	1937	1937	1937	1937	0
219	20231215	163600	161172443	1937	1937	1937	1937	0
220	20231215	163500	161172443	1937	1937	1937	1937	0
221	20231215	163400	161172443	1937	1937	1937	1937	0
222	20231215	163300	161172443	1937	1937	1937	1937	0
223	20231215	163200	161172443	1937	1937	1937	1937	0
224	20231215	163100	161172443	1937	1937	1937	1937	0
225	20231215	163000	161172443	1937	1937	1937	1937	0
226	20231215	162900	161172443	1937	1937	1937	1937	0
227	20231215	162800	161172443	1937	1937	1937	1937	0
228	20231215	162700	161172443	1937	1937	1937	1937	0
229	20231215	162600	161172443	1937	1937	1937	1937	0
230	20231215	162500	161172443	1937	1937	1937	1937	0
231	20231215	162400	161172443	1937	1937	1937	1937	0
232	20231215	162300	161172443	1937	1937	1937	1937	0
233	20231215	162200	161172443	1937	1937	1937	1937	0
234	20231215	162100	161172443	1937	1937	1937	1937	0
235	20231215	162000	161172443	1937	1937	1937	1937	0
236	20231215	161900	161172443	1937	1937	1937	1937	0
237	20231215	161800	161172443	1937	1937	1937	1937	0
238	20231215	161700	161172443	1937	1937	1937	1937	0
239	20231215	161600	161172443	1937	1937	1937	1937	0
240	20231215	161500	161172443	1937	1937	1937	1937	0
241	20231215	161400	161172443	1937	1937	1937	1937	0
242	20231215	161300	161172443	1937	1937	1937	1937	1764
243	20231215	161200	161172443	1937	1937	1937	1937	0
244	20231215	161100	161172443	1937	1937	1937	1937	0
245	20231215	161000	161172443	1937	1937	1937	1937	0
246	20231215	160900	161172443	1937	1937	1937	1937	0
247	20231215	160800	161172443	1937	1937	1937	1937	0
248	20231215	160700	161172443	1937	1937	1937	1937	0
249	20231215	160600	161172443	1937	1937	1937	1937	0
250	20231215	160500	161172443	1937	1937	1937	1937	0
251	20231215	160400	161172443	1937	1937	1937	1937	0
252	20231215	160300	161172443	1937	1937	1937	1937	0
253	20231215	160200	161172443	1937	1937	1937	1937	0
254	20231215	160100	161172443	1937	1937	1937	1937	0
255	20231215	160000	161172443	1937	1937	1937	1937	0
256	20231215	155900	161172443	1937	1937	1937	1937	0
257	20231215	155800	161172443	1937	1937	1937	1937	0
258	20231215	155700	161172443	1937	1937	1937	1937	0
259	20231215	155600	161172443	1937	1937	1937	1937	0
260	20231215	155500	161172443	1937	1937	1937	1937	0
261	20231215	155400	161172443	1937	1937	1937	1937	0
262	20231215	155300	161172443	1937	1937	1937	1937	0
263	20231215	155200	161172443	1937	1937	1937	1937	0
264	20231215	155100	161172443	1937	1937	1937	1937	0
265	20231215	155000	161172443	1937	1937	1937	1937	0
266	20231215	154900	161172443	1937	1937	1937	1937	0
267	20231215	154800	161172443	1937	1937	1937	1937	0
268	20231215	154700	161172443	1937	1937	1937	1937	0
269	20231215	154600	161172443	1937	1937	1937	1937	0
270	20231215	154500	161172443	1937	1937	1937	1937	0
271	20231215	154400	161172443	1937	1937	1937	1937	0
272	20231215	154300	161172443	1937	1937	1937	1937	1764
273	20231215	154200	161172443	1937	1937	1937	1937	0
274	20231215	154100	161172443	1937	1937	1937	1937	0
275	20231215	154000	161172443	1937	1937	1937	1937	0
276	20231215	153900	161172443	1937	1937	1937	1937	0
277	20231215	153800	161172443	1937	1937	1937	1937	0
278	20231215	153700	161172443	1937	1937	1937	1937	0
279	20231215	153600	161172443	1937	1937	1937	1937	0
280	20231215	153500	161172443	1937	1937	1937	1937	0
281	20231215	153400	161172443	1937	1937	1937	1937	0
282	20231215	153300	161172443	1937	1937	1937	1937	0
283	20231215	153200	161172443	1937	1937	1937	1937	0
284	20231215	153100	161172443	1937	1937	1937	1937	0
285	20231215	153000	161172443	1937	1937	1937	1937	1764
286	20231215	152900	157755575	1912	1912	1912	1912	0
287	20231215	152800	157755575	1912	1912	1912	1912	0
288	20231215	152700	157755575	1912	1912	1912	1912	0
289	20231215	152600	157755575	1912	1912	1912	1912	0
290	20231215	152500	157755575	1912	1912	1912	1912	0
291	20231215	152400	157755575	1912	1912	1912	1912	0
292	20231215	152300	157755575	1912	1912	1912	1912	0
293	20231215	152200	157755575	1912	1912	1912	1912	0
294	20231215	152100	157755575	1912	1912	1912	1912	0
295	20231215	152000	157755575	1912	1912	1912	1912	0
296	20231215	151900	157755575	1912	1928	1928	1912	607
297	20231215	151800	156587635	1931	1931	1931	1931	77
298	20231215	151700	156438948	1930	1928	1930	1928	113
299	20231215	151600	156220877	1927	1927	1927	1927	0
300	20231215	151500	156220877	1927	1929	1929	1927	445
301	20231215	151400	155362670	1929	1929	1929	1929	0
302	20231215	151300	155362670	1929	1930	1930	1929	14
303	20231215	151200	155335663	1930	1930	1930	1930	370
304	20231215	151100	154621563	1930	1930	1930	1930	0
305	20231215	151000	154621563	1930	1929	1930	1929	148
306	20231215	150900	154335928	1929	1929	1929	1929	5
307	20231215	150800	154326283	1929	1929	1929	1929	135
308	20231215	150700	154065868	1931	1931	1931	1931	0
309	20231215	150600	154065868	1931	1931	1931	1931	0
310	20231215	150500	154065868	1931	1931	1931	1931	0
311	20231215	150400	154065868	1931	1931	1931	1931	0
312	20231215	150300	154065868	1931	1931	1931	1931	50
313	20231215	150200	153969318	1931	1931	1931	1931	0
314	20231215	150100	153969318	1931	1931	1931	1931	0
315	20231215	150000	153969318	1931	1931	1931	1931	0
316	20231215	145900	153969318	1931	1931	1931	1931	0
317	20231215	145800	153969318	1931	1931	1931	1931	0
318	20231215	145700	153969318	1931	1931	1931	1931	0
319	20231215	145600	153969318	1931	1931	1931	1931	0
320	20231215	145500	153969318	1931	1931	1931	1931	15
321	20231215	145400	153940353	1928	1928	1928	1928	0
322	20231215	145300	153940353	1928	1928	1928	1928	0
323	20231215	145200	153940353	1928	1928	1928	1928	0
324	20231215	145100	153940353	1928	1928	1928	1928	13
325	20231215	145000	153915289	1928	1931	1931	1928	40
326	20231215	144900	153838164	1932	1932	1932	1932	0
327	20231215	144800	153838164	1932	1933	1933	1932	300
328	20231215	144700	153258290	1933	1938	1938	1933	92
329	20231215	144600	153080359	1933	1933	1933	1933	0
330	20231215	144500	153080359	1933	1933	1933	1933	0
331	20231215	144400	153080359	1933	1934	1934	1933	141
332	20231215	144300	152807794	1934	1939	1939	1933	564
333	20231215	144200	151715442	1943	1943	1943	1943	0
334	20231215	144100	151715442	1943	1943	1943	1943	0
335	20231215	144000	151715442	1943	1943	1943	1943	0
336	20231215	143900	151715442	1943	1943	1943	1943	0
337	20231215	143800	151715442	1943	1943	1943	1943	18
338	20231215	143700	151680468	1939	1939	1939	1939	0
339	20231215	143600	151680468	1939	1943	1943	1939	25
340	20231215	143500	151631933	1939	1944	1944	1939	335
341	20231215	143400	150980764	1944	1944	1944	1944	50
342	20231215	143300	150883564	1946	1946	1946	1946	1
343	20231215	143200	150881618	1946	1946	1946	1946	0
344	20231215	143100	150881618	1946	1946	1946	1946	0
345	20231215	143000	150881618	1946	1946	1946	1946	0
346	20231215	142900	150881618	1946	1946	1946	1946	54
347	20231215	142800	150776534	1946	1946	1946	1946	135
348	20231215	142700	150513824	1938	1938	1938	1938	0
349	20231215	142600	150513824	1938	1938	1938	1938	0
350	20231215	142500	150513824	1938	1938	1938	1938	0
351	20231215	142400	150513824	1938	1938	1938	1938	0
352	20231215	142300	150513824	1938	1946	1946	1938	39
353	20231215	142200	150438234	1948	1948	1948	1948	0
354	20231215	142100	150438234	1948	1948	1948	1948	0
355	20231215	142000	150438234	1948	1948	1948	1948	18
356	20231215	141900	150403170	1948	1948	1948	1948	0
357	20231215	141800	150403170	1948	1940	1948	1940	308
358	20231215	141700	149804490	1940	1940	1940	1940	16
359	20231215	141600	149773450	1937	1937	1937	1937	0
360	20231215	141500	149773450	1937	1938	1938	1937	59
361	20231215	141400	149659157	1937	1937	1937	1937	99
362	20231215	141300	149467394	1957	1957	1957	1957	0
363	20231215	141200	149467394	1957	1957	1957	1957	0
364	20231215	141100	149467394	1957	1957	1957	1957	18
365	20231215	141000	149432168	1957	1957	1957	1957	0
366	20231215	140900	149432168	1957	1957	1957	1957	0
367	20231215	140800	149432168	1957	1957	1957	1957	0
368	20231215	140700	149432168	1957	1957	1957	1957	0
369	20231215	140600	149432168	1957	1957	1957	1957	0
370	20231215	140500	149432168	1957	1957	1957	1957	0
371	20231215	140400	149432168	1957	1957	1957	1957	0
372	20231215	140300	149432168	1957	1957	1957	1957	0
373	20231215	140200	149432168	1957	1957	1957	1957	18
374	20231215	140100	149396942	1958	1958	1958	1958	773
375	20231215	140000	147883408	1958	1959	1960	1958	102
376	20231215	135900	147683500	1960	1960	1960	1960	0
377	20231215	135800	147683500	1960	1960	1960	1960	288
378	20231215	135700	147119020	1951	1951	1951	1951	0
379	20231215	135600	147119020	1951	1951	1951	1951	0
380	20231215	135500	147119020	1951	1951	1951	1951	70
381	20231215	135400	146982450	1961	1961	1961	1961	0
382	20231215	135300	146982450	1961	1961	1961	1961	18
383	20231215	135200	146947152	1951	1954	1954	1951	600
384	20231215	135100	145775837	1962	1962	1962	1962	0
385	20231215	135000	145775837	1962	1962	1962	1962	0
386	20231215	134900	145775837	1962	1962	1962	1962	102
387	20231215	134800	145575713	1959	1958	1959	1958	25
388	20231215	134700	145526740	1953	1953	1953	1953	0
389	20231215	134600	145526740	1953	1953	1953	1953	70
390	20231215	134500	145390030	1964	1964	1964	1964	0
391	20231215	134400	145390030	1964	1959	1964	1959	18
392	20231215	134300	145354693	1959	1959	1959	1959	0
393	20231215	134200	145354693	1959	1959	1959	1959	0
394	20231215	134100	145354693	1959	1959	1959	1959	0
395	20231215	134000	145354693	1959	1959	1959	1959	0
396	20231215	133900	145354693	1959	1965	1965	1959	1516
397	20231215	133800	142384567	1965	1965	1965	1965	0
398	20231215	133700	142384567	1965	1966	1966	1965	478
399	20231215	133600	141445017	1965	1962	1969	1962	5414
400	20231215	133500	130808350	1962	1959	1962	1959	32
401	20231215	133400	130745608	1962	1962	1962	1962	4
402	20231215	133300	130737760	1964	1964	1964	1964	0
403	20231215	133200	130737760	1964	1969	1969	1959	83
404	20231215	133100	130575148	1960	1959	1960	1959	233
405	20231215	133000	130118560	1959	1959	1959	1927	2036
406	20231215	132900	126186746	1960	1959	1960	1959	159
407	20231215	132800	125875255	1958	1958	1958	1958	0
408	20231215	132700	125875255	1958	1958	1958	1958	128
409	20231215	132600	125624631	1958	1957	1958	1957	311
410	20231215	132500	125015921	1957	1957	1957	1957	0
411	20231215	132400	125015921	1957	1957	1957	1957	0
412	20231215	132300	125015921	1957	1957	1957	1957	100
413	20231215	132200	124820221	1958	1958	1958	1958	0
414	20231215	132100	124820221	1958	1958	1958	1958	0
415	20231215	132000	124820221	1958	1957	1958	1957	2
416	20231215	131900	124816306	1956	1955	1956	1955	101
417	20231215	131800	124618850	1955	1952	1955	1952	3865
418	20231215	131700	117062923	1951	1947	1951	1947	3497
419	20231215	131600	110247039	1946	1946	1946	1946	0
420	20231215	131500	110247039	1946	1941	1946	1928	2135
421	20231215	131400	106119497	1945	1945	1945	1945	0
422	20231215	131300	106119497	1945	1945	1945	1945	0
423	20231215	131200	106119497	1945	1945	1945	1945	1
424	20231215	131100	106117552	1945	1945	1945	1945	0
425	20231215	131000	106117552	1945	1945	1945	1945	0
426	20231215	130900	106117552	1945	1945	1945	1945	0
427	20231215	130800	106117552	1945	1941	1945	1939	318
428	20231215	130700	105499670	1941	1941	1941	1941	439
429	20231215	130600	104647571	1941	1941	1941	1941	0
430	20231215	130500	104647571	1941	1941	1941	1941	0
431	20231215	130400	104647571	1941	1941	1941	1941	1
432	20231215	130300	104645630	1941	1941	1941	1941	0
433	20231215	130200	104645630	1941	1941	1941	1941	33
434	20231215	130100	104581577	1941	1941	1941	1941	49
435	20231215	130000	104486468	1946	1946	1946	1946	0
436	20231215	125900	104486468	1946	1938	1946	1938	2043
437	20231215	125800	100521127	1936	1936	1936	1936	0
438	20231215	125700	100521127	1936	1936	1936	1936	0
439	20231215	125600	100521127	1936	1930	1936	1930	4481
440	20231215	125500	91870366	1927	1927	1927	1927	64
441	20231215	125400	91747038	1929	1929	1929	1929	0
442	20231215	125300	91747038	1929	1929	1929	1929	0
443	20231215	125200	91747038	1929	1927	1929	1927	30
444	20231215	125100	91689201	1927	1927	1927	1927	0
445	20231215	125000	91689201	1927	1927	1927	1927	18
446	20231215	124900	91654515	1922	1922	1922	1922	0
447	20231215	124800	91654515	1922	1922	1922	1922	0
448	20231215	124700	91654515	1922	1922	1922	1922	0
449	20231215	124600	91654515	1922	1922	1922	1922	0
450	20231215	124500	91654515	1922	1922	1922	1922	0
451	20231215	124400	91654515	1922	1923	1923	1922	500
452	20231215	124300	90693342	1927	1927	1927	1927	0
453	20231215	124200	90693342	1927	1927	1927	1927	0
454	20231215	124100	90693342	1927	1927	1927	1927	18
455	20231215	124000	90658656	1921	1921	1921	1921	0
456	20231215	123900	90658656	1921	1921	1921	1921	0
457	20231215	123800	90658656	1921	1921	1921	1921	0
458	20231215	123700	90658656	1921	1921	1921	1921	0
459	20231215	123600	90658656	1921	1921	1921	1921	0
460	20231215	123500	90658656	1921	1921	1921	1921	14
461	20231215	123400	90631762	1928	1928	1928	1928	0
462	20231215	123300	90631762	1928	1928	1928	1928	0
463	20231215	123200	90631762	1928	1928	1928	1928	18
464	20231215	123100	90597058	1921	1921	1921	1921	0
465	20231215	123000	90597058	1921	1921	1921	1921	0
466	20231215	122900	90597058	1921	1921	1921	1921	0
467	20231215	122800	90597058	1921	1921	1921	1921	0
468	20231215	122700	90597058	1921	1920	1921	1920	552
469	20231215	122600	89537120	1920	1920	1920	1920	22
470	20231215	122500	89494880	1921	1921	1921	1921	0
471	20231215	122400	89494880	1921	1921	1921	1921	0
472	20231215	122300	89494880	1921	1919	1921	1919	24
473	20231215	122200	89448788	1919	1920	1920	1919	161
474	20231215	122100	89139673	1921	1921	1921	1921	0
475	20231215	122000	89139673	1921	1921	1921	1921	0
476	20231215	121900	89139673	1921	1921	1921	1921	0
477	20231215	121800	89139673	1921	1921	1921	1921	0
478	20231215	121700	89139673	1921	1921	1921	1921	0
479	20231215	121600	89139673	1921	1921	1921	1921	265
480	20231215	121500	88630608	1921	1919	1921	1919	16
481	20231215	121400	88599900	1920	1920	1920	1919	759
482	20231215	121300	87142624	1920	1920	1920	1920	0
483	20231215	121200	87142624	1920	1920	1920	1920	0
484	20231215	121100	87142624	1920	1920	1920	1920	0
485	20231215	121000	87142624	1920	1920	1920	1920	0
486	20231215	120900	87142624	1920	1920	1920	1920	0
487	20231215	120800	87142624	1920	1920	1920	1920	0
488	20231215	120700	87142624	1920	1919	1920	1919	61
489	20231215	120600	87025563	1919	1919	1919	1919	0
490	20231215	120500	87025563	1919	1919	1919	1919	19
491	20231215	120400	86989102	1911	1911	1911	1911	0
492	20231215	120300	86989102	1911	1911	1911	1911	0
493	20231215	120200	86989102	1911	1911	1911	1911	0
494	20231215	120100	86989102	1911	1911	1911	1911	0
495	20231215	120000	86989102	1911	1911	1911	1911	0
496	20231215	115900	86989102	1911	1911	1911	1911	0
497	20231215	115800	86989102	1911	1919	1919	1911	136
498	20231215	115700	86729198	1911	1911	1911	1911	0
499	20231215	115600	86729198	1911	1911	1911	1911	0
500	20231215	115500	86729198	1911	1916	1916	1911	14
501	20231215	115400	86702389	1921	1921	1921	1921	0
502	20231215	115300	86702389	1921	1921	1921	1921	0
503	20231215	115200	86702389	1921	1921	1921	1921	0
504	20231215	115100	86702389	1921	1921	1921	1921	0
505	20231215	115000	86702389	1921	1921	1921	1921	0
506	20231215	114900	86702389	1921	1921	1921	1921	0
507	20231215	114800	86702389	1921	1921	1921	1921	0
508	20231215	114700	86702389	1921	1921	1921	1921	1
509	20231215	114600	86700468	1921	1921	1921	1921	0
510	20231215	114500	86700468	1921	1920	1921	1920	26
511	20231215	114400	86650524	1920	1920	1920	1920	28
512	20231215	114300	86596764	1920	1920	1920	1920	27
513	20231215	114200	86544924	1920	1921	1921	1920	741
514	20231215	114100	85121490	1921	1921	1921	1921	0
515	20231215	114000	85121490	1921	1921	1921	1921	34
516	20231215	113900	85056176	1921	1921	1921	1921	0
517	20231215	113800	85056176	1921	1921	1921	1921	7
518	20231215	113700	85042729	1921	1921	1921	1921	0
519	20231215	113600	85042729	1921	1921	1921	1921	0
520	20231215	113500	85042729	1921	1921	1921	1921	14
521	20231215	113400	85015835	1926	1926	1926	1926	0
522	20231215	113300	85015835	1926	1926	1926	1926	11
523	20231215	113200	84994649	1911	1911	1911	1911	0
524	20231215	113100	84994649	1911	1911	1911	1911	0
525	20231215	113000	84994649	1911	1911	1911	1911	0
526	20231215	112900	84994649	1911	1911	1911	1911	0
527	20231215	112800	84994649	1911	1911	1911	1910	119
528	20231215	112700	84767261	1910	1910	1910	1910	0
529	20231215	112600	84767261	1910	1910	1910	1910	0
530	20231215	112500	84767261	1910	1910	1910	1910	0
531	20231215	112400	84767261	1910	1910	1910	1910	0
532	20231215	112300	84767261	1910	1910	1910	1910	0
533	20231215	112200	84767261	1910	1910	1910	1910	0
534	20231215	112100	84767261	1910	1910	1910	1910	0
535	20231215	112000	84767261	1910	1916	1916	1910	2000
536	20231215	111900	80946507	1910	1910	1910	1910	0
537	20231215	111800	80946507	1910	1910	1910	1910	0
538	20231215	111700	80946507	1910	1910	1910	1910	0
539	20231215	111600	80946507	1910	1910	1910	1910	0
540	20231215	111500	80946507	1910	1911	1911	1910	14
541	20231215	111400	80919765	1934	1934	1934	1934	0
542	20231215	111300	80919765	1934	1934	1934	1934	0
543	20231215	111200	80919765	1934	1934	1934	1934	841
544	20231215	111100	79293271	1937	1937	1937	1937	0
545	20231215	111000	79293271	1937	1937	1937	1937	0
546	20231215	110900	79293271	1937	1923	1937	1923	150
547	20231215	110800	79003470	1924	1924	1924	1924	0
548	20231215	110700	79003470	1924	1924	1924	1924	0
549	20231215	110600	79003470	1924	1911	1924	1911	8
550	20231215	110500	78988130	1907	1911	1911	1907	42
551	20231215	110400	78907984	1912	1916	1916	1912	189
552	20231215	110300	78545879	1916	1916	1916	1916	2
553	20231215	110200	78542047	1931	1931	1931	1931	0
554	20231215	110100	78542047	1931	1931	1931	1931	0
555	20231215	110000	78542047	1931	1931	1931	1931	0
556	20231215	105900	78542047	1931	1931	1931	1931	0
557	20231215	105800	78542047	1931	1931	1931	1931	0
558	20231215	105700	78542047	1931	1931	1931	1931	21
559	20231215	105600	78501496	1917	1917	1917	1917	2
560	20231215	105500	78497662	1911	1911	1911	1911	14
561	20231215	105400	78470908	1931	1931	1931	1931	0
562	20231215	105300	78470908	1931	1931	1931	1931	0
563	20231215	105200	78470908	1931	1931	1931	1931	0
564	20231215	105100	78470908	1931	1931	1931	1931	0
565	20231215	105000	78470908	1931	1931	1931	1931	0
566	20231215	104900	78470908	1931	1931	1931	1931	1
567	20231215	104800	78468977	1913	1913	1913	1913	0
568	20231215	104700	78468977	1913	1913	1913	1913	0
569	20231215	104600	78468977	1913	1935	1935	1913	11
570	20231215	104500	78447714	1936	1936	1936	1936	0
571	20231215	104400	78447714	1936	1936	1936	1936	21
572	20231215	104300	78407058	1937	1935	1937	1935	130
573	20231215	104200	78155412	1911	1911	1911	1911	104
574	20231215	104100	77956668	1911	1911	1911	1911	0
575	20231215	104000	77956668	1911	1911	1911	1911	0
576	20231215	103900	77956668	1911	1911	1911	1911	1507
577	20231215	103800	75076791	1939	1939	1939	1939	26
578	20231215	103700	75026377	1940	1940	1940	1940	0
579	20231215	103600	75026377	1940	1940	1940	1940	0
580	20231215	103500	75026377	1940	1925	1940	1925	227
581	20231215	103400	74587794	1925	1933	1933	1925	1587
582	20231215	103300	71532110	1942	1942	1942	1942	20
583	20231215	103200	71493270	1943	1943	1943	1943	1
584	20231215	103100	71491327	1946	1946	1946	1946	20
585	20231215	103000	71452407	1947	1947	1947	1947	0
586	20231215	102900	71452407	1947	1946	1947	1946	52
587	20231215	102800	71351202	1947	1947	1947	1947	0
588	20231215	102700	71351202	1947	1947	1947	1947	0
589	20231215	102600	71351202	1947	1947	1947	1947	0
590	20231215	102500	71351202	1947	1947	1947	1933	1064
591	20231215	102400	69290823	1947	1948	1948	1947	626
592	20231215	102300	68071384	1948	1948	1948	1947	202
593	20231215	102200	67677898	1948	1941	1948	1941	1966
594	20231215	102100	63859210	1934	1923	1934	1923	5589
595	20231215	102000	53090660	1924	1924	1924	1924	0
596	20231215	101900	53090660	1924	1923	1924	1923	426
597	20231215	101800	52271208	1900	1920	1920	1900	1500
598	20231215	101700	49395534	1922	1922	1922	1922	0
599	20231215	101600	49395534	1922	1919	1922	1919	859
600	20231215	101500	47745802	1903	1903	1903	1903	14
601	20231215	101400	47719160	1903	1904	1904	1903	156
602	20231215	101300	47422270	1903	1903	1903	1903	0
603	20231215	101200	47422270	1903	1903	1903	1903	0
604	20231215	101100	47422270	1903	1916	1916	1903	623
605	20231215	101000	46236357	1920	1920	1920	1920	31
606	20231215	100900	46176837	1920	1920	1920	1920	73
607	20231215	100800	46036677	1920	1920	1920	1920	0
608	20231215	100700	46036677	1920	1920	1920	1920	0
609	20231215	100600	46036677	1920	1920	1920	1920	0
610	20231215	100500	46036677	1920	1920	1920	1920	646
611	20231215	100400	44796357	1921	1921	1921	1921	200
612	20231215	100300	44412157	1911	1915	1915	1911	16
613	20231215	100200	44381521	1922	1922	1922	1922	1
614	20231215	100100	44379599	1922	1922	1922	1922	0
615	20231215	100000	44379599	1922	1922	1922	1922	0
616	20231215	095900	44379599	1922	1922	1922	1922	0
617	20231215	095800	44379599	1922	1922	1922	1922	2
618	20231215	095700	44375755	1920	1920	1920	1920	0
619	20231215	095600	44375755	1920	1915	1920	1915	3961
620	20231215	095500	36778126	1905	1905	1905	1905	14
621	20231215	095400	36751456	1915	1915	1915	1915	0
622	20231215	095300	36751456	1915	1915	1915	1915	0
623	20231215	095200	36751456	1915	1915	1915	1915	1
624	20231215	095100	36749541	1914	1911	1914	1911	162
625	20231215	095000	36439698	1897	1897	1897	1897	0
626	20231215	094900	36439698	1897	1902	1902	1897	5000
627	20231215	094800	26953319	1902	1902	1902	1902	0
628	20231215	094700	26953319	1902	1902	1902	1902	23
629	20231215	094600	26909573	1902	1902	1902	1902	1
630	20231215	094500	26907671	1897	1897	1897	1897	0
631	20231215	094400	26907671	1897	1897	1897	1897	0
632	20231215	094300	26907671	1897	1905	1905	1897	2900
633	20231215	094200	21402059	1905	1905	1905	1905	80
634	20231215	094100	21249659	1905	1905	1905	1905	0
635	20231215	094000	21249659	1905	1906	1906	1905	220
636	20231215	093900	20830447	1905	1908	1908	1905	130
637	20231215	093800	20582506	1908	1908	1908	1908	0
638	20231215	093700	20582506	1908	1908	1908	1908	0
639	20231215	093600	20582506	1908	1908	1908	1908	0
640	20231215	093500	20582506	1908	1908	1908	1908	14
641	20231215	093400	20555794	1907	1907	1907	1907	100
642	20231215	093300	20365094	1916	1916	1916	1916	0
643	20231215	093200	20365094	1916	1907	1916	1907	204
644	20231215	093100	19974266	1917	1917	1917	1917	1
645	20231215	093000	19972349	1916	1912	1916	1912	192
646	20231215	092900	19604895	1912	1912	1912	1912	2
647	20231215	092800	19601071	1904	1904	1904	1904	137
648	20231215	092700	19340223	1910	1910	1910	1910	0
649	20231215	092600	19340223	1910	1900	1910	1900	792
650	20231215	092500	17832665	1900	1900	1900	1900	100
651	20231215	092400	17642665	1899	1899	1899	1899	0
652	20231215	092300	17642665	1899	1899	1899	1899	20
653	20231215	092200	17604685	1910	1910	1910	1910	0
654	20231215	092100	17604685	1910	1910	1910	1910	0
655	20231215	092000	17604685	1910	1910	1910	1910	1
656	20231215	091900	17602775	1904	1904	1904	1904	181
657	20231215	091800	17258151	1904	1904	1904	1904	0
658	20231215	091700	17258151	1904	1907	1907	1904	532
659	20231215	091600	16243648	1907	1915	1915	1907	241
660	20231215	091500	15784045	1907	1907	1907	1907	93
661	20231215	091400	15606694	1916	1916	1916	1916	2
662	20231215	091300	15602862	1917	1917	1917	1917	2
663	20231215	091200	15599028	1910	1904	1910	1904	743
664	20231215	091100	14183225	1904	1900	1904	1897	746
665	20231215	091000	12767135	1900	1900	1900	1900	2
666	20231215	090900	12763335	1900	1900	1901	1900	202
667	20231215	090800	12379347	1901	1901	1901	1901	2
668	20231215	090700	12375545	1905	1905	1905	1905	2
669	20231215	090600	12371735	1906	1891	1906	1891	502
670	20231215	090500	11422423	1891	1919	1919	1889	933
671	20231215	090400	9655255	1919	1919	1919	1919	2
672	20231215	090300	9651417	1919	1918	1919	1918	625
673	20231215	090200	8452573	1900	1900	1918	1900	138
674	20231215	090100	8190337	1900	1900	1900	1900	2259
675	20231215	090000	3898237	1900	1882	1900	1882	1534