KissMeData/187660/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202800	206231914	1921	1921	1921	1921	8769
3	20231215	202700	206231914	1921	1921	1921	1921	0
4	20231215	202600	206231914	1921	1921	1921	1921	0
5	20231215	202500	206231914	1921	1921	1921	1921	0
6	20231215	202400	206231914	1921	1921	1921	1921	0
7	20231215	202300	206231914	1921	1921	1921	1921	0
8	20231215	202200	206231914	1921	1921	1921	1921	0
9	20231215	202100	206231914	1921	1921	1921	1921	0
10	20231215	202000	206231914	1921	1921	1921	1921	0
11	20231215	201900	206231914	1921	1921	1921	1921	0
12	20231215	201800	206231914	1921	1921	1921	1921	0
13	20231215	201700	206231914	1921	1921	1921	1921	0
14	20231215	201600	206231914	1921	1921	1921	1921	0
15	20231215	201500	206231914	1921	1921	1921	1921	0
16	20231215	201400	206231914	1921	1921	1921	1921	0
17	20231215	201300	206231914	1921	1921	1921	1921	0
18	20231215	201200	206231914	1921	1921	1921	1921	0
19	20231215	201100	206231914	1921	1921	1921	1921	0
20	20231215	201000	206231914	1921	1921	1921	1921	0
21	20231215	200900	206231914	1921	1921	1921	1921	0
22	20231215	200800	206231914	1921	1921	1921	1921	0
23	20231215	200700	206231914	1921	1921	1921	1921	0
24	20231215	200600	206231914	1921	1921	1921	1921	0
25	20231215	200500	206231914	1921	1921	1921	1921	0
26	20231215	200400	206231914	1921	1921	1921	1921	0
27	20231215	200300	206231914	1921	1921	1921	1921	0
28	20231215	200200	206231914	1921	1921	1921	1921	0
29	20231215	200100	206231914	1921	1921	1921	1921	0
30	20231215	200000	206231914	1921	1921	1921	1921	0
31	20231215	195900	206231914	1921	1921	1921	1921	0
32	20231215	195800	206231914	1921	1921	1921	1921	8769
33	20231215	195700	206231914	1921	1921	1921	1921	0
34	20231215	195600	206231914	1921	1921	1921	1921	0
35	20231215	195500	206231914	1921	1921	1921	1921	0
36	20231215	195400	206231914	1921	1921	1921	1921	0
37	20231215	195300	206231914	1921	1921	1921	1921	0
38	20231215	195200	206231914	1921	1921	1921	1921	0
39	20231215	195100	206231914	1921	1921	1921	1921	0
40	20231215	195000	206231914	1921	1921	1921	1921	0
41	20231215	194900	206231914	1921	1921	1921	1921	0
42	20231215	194800	206231914	1921	1921	1921	1921	0
43	20231215	194700	206231914	1921	1921	1921	1921	0
44	20231215	194600	206231914	1921	1921	1921	1921	0
45	20231215	194500	206231914	1921	1921	1921	1921	0
46	20231215	194400	206231914	1921	1921	1921	1921	0
47	20231215	194300	206231914	1921	1921	1921	1921	0
48	20231215	194200	206231914	1921	1921	1921	1921	0
49	20231215	194100	206231914	1921	1921	1921	1921	0
50	20231215	194000	206231914	1921	1921	1921	1921	0
51	20231215	193900	206231914	1921	1921	1921	1921	0
52	20231215	193800	206231914	1921	1921	1921	1921	0
53	20231215	193700	206231914	1921	1921	1921	1921	0
54	20231215	193600	206231914	1921	1921	1921	1921	0
55	20231215	193500	206231914	1921	1921	1921	1921	0
56	20231215	193400	206231914	1921	1921	1921	1921	0
57	20231215	193300	206231914	1921	1921	1921	1921	0
58	20231215	193200	206231914	1921	1921	1921	1921	0
59	20231215	193100	206231914	1921	1921	1921	1921	0
60	20231215	193000	206231914	1921	1921	1921	1921	0
61	20231215	192900	206231914	1921	1921	1921	1921	0
62	20231215	192800	206231914	1921	1921	1921	1921	8769
63	20231215	192700	206231914	1921	1921	1921	1921	0
64	20231215	192600	206231914	1921	1921	1921	1921	0
65	20231215	192500	206231914	1921	1921	1921	1921	0
66	20231215	192400	206231914	1921	1921	1921	1921	0
67	20231215	192300	206231914	1921	1921	1921	1921	0
68	20231215	192200	206231914	1921	1921	1921	1921	0
69	20231215	192100	206231914	1921	1921	1921	1921	0
70	20231215	192000	206231914	1921	1921	1921	1921	0
71	20231215	191900	206231914	1921	1921	1921	1921	0
72	20231215	191800	206231914	1921	1921	1921	1921	0
73	20231215	191700	206231914	1921	1921	1921	1921	0
74	20231215	191600	206231914	1921	1921	1921	1921	0
75	20231215	191500	206231914	1921	1921	1921	1921	0
76	20231215	191400	206231914	1921	1921	1921	1921	0
77	20231215	191300	206231914	1921	1921	1921	1921	0
78	20231215	191200	206231914	1921	1921	1921	1921	0
79	20231215	191100	206231914	1921	1921	1921	1921	0
80	20231215	191000	206231914	1921	1921	1921	1921	0
81	20231215	190900	206231914	1921	1921	1921	1921	0
82	20231215	190800	206231914	1921	1921	1921	1921	0
83	20231215	190700	206231914	1921	1921	1921	1921	0
84	20231215	190600	206231914	1921	1921	1921	1921	0
85	20231215	190500	206231914	1921	1921	1921	1921	0
86	20231215	190400	206231914	1921	1921	1921	1921	0
87	20231215	190300	206231914	1921	1921	1921	1921	0
88	20231215	190200	206231914	1921	1921	1921	1921	0
89	20231215	190100	206231914	1921	1921	1921	1921	0
90	20231215	190000	206231914	1921	1921	1921	1921	0
91	20231215	185900	206231914	1921	1921	1921	1921	0
92	20231215	185800	206231914	1921	1921	1921	1921	8769
93	20231215	185700	206231914	1921	1921	1921	1921	0
94	20231215	185600	206231914	1921	1921	1921	1921	0
95	20231215	185500	206231914	1921	1921	1921	1921	0
96	20231215	185400	206231914	1921	1921	1921	1921	0
97	20231215	185300	206231914	1921	1921	1921	1921	0
98	20231215	185200	206231914	1921	1921	1921	1921	0
99	20231215	185100	206231914	1921	1921	1921	1921	0
100	20231215	185000	206231914	1921	1921	1921	1921	0
101	20231215	184900	206231914	1921	1921	1921	1921	0
102	20231215	184800	206231914	1921	1921	1921	1921	0
103	20231215	184700	206231914	1921	1921	1921	1921	0
104	20231215	184600	206231914	1921	1921	1921	1921	0
105	20231215	184500	206231914	1921	1921	1921	1921	0
106	20231215	184400	206231914	1921	1921	1921	1921	0
107	20231215	184300	206231914	1921	1921	1921	1921	0
108	20231215	184200	206231914	1921	1921	1921	1921	0
109	20231215	184100	206231914	1921	1921	1921	1921	0
110	20231215	184000	206231914	1921	1921	1921	1921	0
111	20231215	183900	206231914	1921	1921	1921	1921	0
112	20231215	183800	206231914	1921	1921	1921	1921	0
113	20231215	183700	206231914	1921	1921	1921	1921	0
114	20231215	183600	206231914	1921	1921	1921	1921	0
115	20231215	183500	206231914	1921	1921	1921	1921	0
116	20231215	183400	206231914	1921	1921	1921	1921	0
117	20231215	183300	206231914	1921	1921	1921	1921	0
118	20231215	183200	206231914	1921	1921	1921	1921	0
119	20231215	183100	206231914	1921	1921	1921	1921	0
120	20231215	183000	206231914	1921	1921	1921	1921	0
121	20231215	182900	206231914	1921	1921	1921	1921	0
122	20231215	182800	206231914	1921	1921	1921	1921	8769
123	20231215	182700	206231914	1921	1921	1921	1921	0
124	20231215	182600	206231914	1921	1921	1921	1921	0
125	20231215	182500	206231914	1921	1921	1921	1921	0
126	20231215	182400	206231914	1921	1921	1921	1921	0
127	20231215	182300	206231914	1921	1921	1921	1921	0
128	20231215	182200	206231914	1921	1921	1921	1921	0
129	20231215	182100	206231914	1921	1921	1921	1921	0
130	20231215	182000	206231914	1921	1921	1921	1921	0
131	20231215	181900	206231914	1921	1921	1921	1921	0
132	20231215	181800	206231914	1921	1921	1921	1921	0
133	20231215	181700	206231914	1921	1921	1921	1921	0
134	20231215	181600	206231914	1921	1921	1921	1921	0
135	20231215	181500	206231914	1921	1921	1921	1921	0
136	20231215	181400	206231914	1921	1921	1921	1921	0
137	20231215	181300	206231914	1921	1921	1921	1921	0
138	20231215	181200	206231914	1921	1921	1921	1921	0
139	20231215	181100	206231914	1921	1921	1921	1921	0
140	20231215	181000	206231914	1921	1921	1921	1921	0
141	20231215	180900	206231914	1921	1921	1921	1921	0
142	20231215	180800	206231914	1921	1921	1921	1921	0
143	20231215	180700	206231914	1921	1921	1921	1921	0
144	20231215	180600	206231914	1921	1921	1921	1921	0
145	20231215	180500	206231914	1921	1921	1921	1921	0
146	20231215	180400	206231914	1921	1921	1921	1921	0
147	20231215	180300	206231914	1921	1921	1921	1921	0
148	20231215	180200	206231914	1921	1921	1921	1921	0
149	20231215	180100	206231914	1921	1921	1921	1921	0
150	20231215	180000	206231914	1921	1921	1921	1921	0
151	20231215	175900	206231914	1921	1921	1921	1921	0
152	20231215	175800	206231914	1921	1921	1921	1921	8769
153	20231215	175700	206231914	1921	1921	1921	1921	0
154	20231215	175600	206231914	1921	1921	1921	1921	0
155	20231215	175500	206231914	1921	1921	1921	1921	0
156	20231215	175400	206231914	1921	1921	1921	1921	0
157	20231215	175300	206231914	1921	1921	1921	1921	0
158	20231215	175200	206231914	1921	1921	1921	1921	0
159	20231215	175100	206231914	1921	1921	1921	1921	0
160	20231215	175000	206231914	1921	1921	1921	1921	0
161	20231215	174900	206231914	1921	1921	1921	1921	0
162	20231215	174800	206231914	1921	1921	1921	1921	0
163	20231215	174700	206231914	1921	1921	1921	1921	0
164	20231215	174600	206231914	1921	1921	1921	1921	0
165	20231215	174500	206231914	1921	1921	1921	1921	0
166	20231215	174400	206231914	1921	1921	1921	1921	0
167	20231215	174300	206231914	1921	1921	1921	1921	0
168	20231215	174200	206231914	1921	1921	1921	1921	0
169	20231215	174100	206231914	1921	1921	1921	1921	0
170	20231215	174000	206231914	1921	1921	1921	1921	0
171	20231215	173900	206231914	1921	1921	1921	1921	0
172	20231215	173800	206231914	1921	1921	1921	1921	0
173	20231215	173700	206231914	1921	1921	1921	1921	0
174	20231215	173600	206231914	1921	1921	1921	1921	0
175	20231215	173500	206231914	1921	1921	1921	1921	0
176	20231215	173400	206231914	1921	1921	1921	1921	0
177	20231215	173300	206231914	1921	1921	1921	1921	0
178	20231215	173200	206231914	1921	1921	1921	1921	0
179	20231215	173100	206231914	1921	1921	1921	1921	0
180	20231215	173000	206231914	1921	1921	1921	1921	0
181	20231215	172900	206231914	1921	1921	1921	1921	0
182	20231215	172800	206231914	1921	1921	1921	1921	8769
183	20231215	172700	206231914	1921	1921	1921	1921	0
184	20231215	172600	206231914	1921	1921	1921	1921	0
185	20231215	172500	206231914	1921	1921	1921	1921	0
186	20231215	172400	206231914	1921	1921	1921	1921	0
187	20231215	172300	206231914	1921	1921	1921	1921	0
188	20231215	172200	206231914	1921	1921	1921	1921	0
189	20231215	172100	206231914	1921	1921	1921	1921	0
190	20231215	172000	206231914	1921	1921	1921	1921	0
191	20231215	171900	206231914	1921	1921	1921	1921	0
192	20231215	171800	206231914	1921	1921	1921	1921	0
193	20231215	171700	206231914	1921	1921	1921	1921	0
194	20231215	171600	206231914	1921	1921	1921	1921	0
195	20231215	171500	206231914	1921	1921	1921	1921	0
196	20231215	171400	206231914	1921	1921	1921	1921	0
197	20231215	171300	206231914	1921	1921	1921	1921	0
198	20231215	171200	206231914	1921	1921	1921	1921	0
199	20231215	171100	206231914	1921	1921	1921	1921	0
200	20231215	171000	206231914	1921	1921	1921	1921	0
201	20231215	170900	206231914	1921	1921	1921	1921	0
202	20231215	170800	206231914	1921	1921	1921	1921	0
203	20231215	170700	206231914	1921	1921	1921	1921	0
204	20231215	170600	206231914	1921	1921	1921	1921	0
205	20231215	170500	206231914	1921	1921	1921	1921	0
206	20231215	170400	206231914	1921	1921	1921	1921	0
207	20231215	170300	206231914	1921	1921	1921	1921	0
208	20231215	170200	206231914	1921	1921	1921	1921	0
209	20231215	170100	206231914	1921	1921	1921	1921	0
210	20231215	170000	206231914	1921	1921	1921	1921	0
211	20231215	165900	206231914	1921	1921	1921	1921	0
212	20231215	165800	206231914	1921	1921	1921	1921	8769
213	20231215	165700	206231914	1921	1921	1921	1921	0
214	20231215	165600	206231914	1921	1921	1921	1921	0
215	20231215	165500	206231914	1921	1921	1921	1921	0
216	20231215	165400	206231914	1921	1921	1921	1921	0
217	20231215	165300	206231914	1921	1921	1921	1921	0
218	20231215	165200	206231914	1921	1921	1921	1921	0
219	20231215	165100	206231914	1921	1921	1921	1921	0
220	20231215	165000	206231914	1921	1921	1921	1921	0
221	20231215	164900	206231914	1921	1921	1921	1921	0
222	20231215	164800	206231914	1921	1921	1921	1921	0
223	20231215	164700	206231914	1921	1921	1921	1921	0
224	20231215	164600	206231914	1921	1921	1921	1921	0
225	20231215	164500	206231914	1921	1921	1921	1921	0
226	20231215	164400	206231914	1921	1921	1921	1921	0
227	20231215	164300	206231914	1921	1921	1921	1921	0
228	20231215	164200	206231914	1921	1921	1921	1921	0
229	20231215	164100	206231914	1921	1921	1921	1921	0
230	20231215	164000	206231914	1921	1921	1921	1921	0
231	20231215	163900	206231914	1921	1921	1921	1921	0
232	20231215	163800	206231914	1921	1921	1921	1921	0
233	20231215	163700	206231914	1921	1921	1921	1921	0
234	20231215	163600	206231914	1921	1921	1921	1921	0
235	20231215	163500	206231914	1921	1921	1921	1921	0
236	20231215	163400	206231914	1921	1921	1921	1921	0
237	20231215	163300	206231914	1921	1921	1921	1921	0
238	20231215	163200	206231914	1921	1921	1921	1921	0
239	20231215	163100	206231914	1921	1921	1921	1921	0
240	20231215	163000	206231914	1921	1921	1921	1921	0
241	20231215	162900	206231914	1921	1921	1921	1921	0
242	20231215	162800	206231914	1921	1921	1921	1921	8769
243	20231215	162700	206231914	1921	1921	1921	1921	0
244	20231215	162600	206231914	1921	1921	1921	1921	0
245	20231215	162500	206231914	1921	1921	1921	1921	0
246	20231215	162400	206231914	1921	1921	1921	1921	0
247	20231215	162300	206231914	1921	1921	1921	1921	0
248	20231215	162200	206231914	1921	1921	1921	1921	0
249	20231215	162100	206231914	1921	1921	1921	1921	0
250	20231215	162000	206231914	1921	1921	1921	1921	0
251	20231215	161900	206231914	1921	1921	1921	1921	0
252	20231215	161800	206231914	1921	1921	1921	1921	0
253	20231215	161700	206231914	1921	1921	1921	1921	0
254	20231215	161600	206231914	1921	1921	1921	1921	0
255	20231215	161500	206231914	1921	1921	1921	1921	0
256	20231215	161400	206231914	1921	1921	1921	1921	0
257	20231215	161300	206231914	1921	1921	1921	1921	0
258	20231215	161200	206231914	1921	1921	1921	1921	0
259	20231215	161100	206231914	1921	1921	1921	1921	0
260	20231215	161000	206231914	1921	1921	1921	1921	0
261	20231215	160900	206231914	1921	1921	1921	1921	0
262	20231215	160800	206231914	1921	1921	1921	1921	0
263	20231215	160700	206231914	1921	1921	1921	1921	0
264	20231215	160600	206231914	1921	1921	1921	1921	0
265	20231215	160500	206231914	1921	1921	1921	1921	0
266	20231215	160400	206231914	1921	1921	1921	1921	0
267	20231215	160300	206231914	1921	1921	1921	1921	0
268	20231215	160200	206231914	1921	1921	1921	1921	0
269	20231215	160100	206231914	1921	1921	1921	1921	0
270	20231215	160000	206231914	1921	1921	1921	1921	0
271	20231215	155900	206231914	1921	1921	1921	1921	0
272	20231215	155800	206231914	1921	1921	1921	1921	8769
273	20231215	155700	206231914	1921	1921	1921	1921	0
274	20231215	155600	206231914	1921	1921	1921	1921	0
275	20231215	155500	206231914	1921	1921	1921	1921	0
276	20231215	155400	206231914	1921	1921	1921	1921	0
277	20231215	155300	206231914	1921	1921	1921	1921	0
278	20231215	155200	206231914	1921	1921	1921	1921	0
279	20231215	155100	206231914	1921	1921	1921	1921	0
280	20231215	155000	206231914	1921	1921	1921	1921	0
281	20231215	154900	206231914	1921	1921	1921	1921	0
282	20231215	154800	206231914	1921	1921	1921	1921	0
283	20231215	154700	206231914	1921	1921	1921	1921	0
284	20231215	154600	206231914	1921	1921	1921	1921	0
285	20231215	154500	206231914	1921	1921	1921	1921	0
286	20231215	154400	206231914	1921	1921	1921	1921	0
287	20231215	154300	206231914	1921	1921	1921	1921	0
288	20231215	154200	206231914	1921	1921	1921	1921	0
289	20231215	154100	206231914	1921	1921	1921	1921	0
290	20231215	154000	206231914	1921	1921	1921	1921	0
291	20231215	153900	206231914	1921	1921	1921	1921	0
292	20231215	153800	206231914	1921	1921	1921	1921	0
293	20231215	153700	206231914	1921	1921	1921	1921	0
294	20231215	153600	206231914	1921	1921	1921	1921	0
295	20231215	153500	206231914	1921	1921	1921	1921	0
296	20231215	153400	206231914	1921	1921	1921	1921	0
297	20231215	153300	206231914	1921	1921	1921	1921	0
298	20231215	153200	206231914	1921	1921	1921	1921	0
299	20231215	153100	206231914	1921	1921	1921	1921	0
300	20231215	153000	206231914	1921	1921	1921	1921	8769
301	20231215	152900	189386665	1912	1912	1912	1912	0
302	20231215	152800	189386665	1912	1912	1912	1912	0
303	20231215	152700	189386665	1912	1912	1912	1912	0
304	20231215	152600	189386665	1912	1912	1912	1912	0
305	20231215	152500	189386665	1912	1912	1912	1912	0
306	20231215	152400	189386665	1912	1912	1912	1912	0
307	20231215	152300	189386665	1912	1912	1912	1912	0
308	20231215	152200	189386665	1912	1912	1912	1912	0
309	20231215	152100	189386665	1912	1912	1912	1912	0
310	20231215	152000	189386665	1912	1912	1912	1912	0
311	20231215	151900	189386665	1912	1912	1912	1912	1
312	20231215	151800	189384753	1910	1910	1910	1910	277
313	20231215	151700	188855683	1910	1909	1910	1909	405
314	20231215	151600	188082532	1909	1909	1909	1909	101
315	20231215	151500	187889723	1910	1912	1912	1910	229
316	20231215	151400	187452247	1912	1912	1912	1912	1
317	20231215	151300	187450335	1912	1912	1912	1912	1
318	20231215	151200	187448423	1913	1913	1913	1913	0
319	20231215	151100	187448423	1913	1913	1913	1913	0
320	20231215	151000	187448423	1913	1913	1913	1913	6
321	20231215	150900	187436945	1913	1913	1913	1913	1
322	20231215	150800	187435032	1914	1914	1914	1914	0
323	20231215	150700	187435032	1914	1913	1914	1913	21
324	20231215	150600	187394858	1914	1914	1914	1914	1
325	20231215	150500	187392944	1905	1913	1913	1905	102
326	20231215	150400	187198468	1914	1914	1914	1914	10
327	20231215	150300	187179328	1914	1914	1914	1914	0
328	20231215	150200	187179328	1914	1914	1914	1914	10
329	20231215	150100	187160188	1914	1914	1914	1914	0
330	20231215	150000	187160188	1914	1914	1914	1914	0
331	20231215	145900	187160188	1914	1914	1914	1914	0
332	20231215	145800	187160188	1914	1914	1914	1914	0
333	20231215	145700	187160188	1914	1914	1914	1914	0
334	20231215	145600	187160188	1914	1914	1914	1914	0
335	20231215	145500	187160188	1914	1914	1914	1905	515
336	20231215	145400	186178785	1905	1906	1906	1905	20
337	20231215	145300	186140683	1914	1914	1914	1914	1
338	20231215	145200	186138769	1905	1905	1905	1905	0
339	20231215	145100	186138769	1905	1906	1906	1905	1046
340	20231215	145000	184145728	1915	1907	1915	1906	101
341	20231215	144900	183953212	1907	1915	1915	1907	43
342	20231215	144800	183871203	1905	1905	1905	1905	0
343	20231215	144700	183871203	1905	1919	1919	1905	1010
344	20231215	144600	181945768	1921	1921	1921	1921	0
345	20231215	144500	181945768	1921	1921	1921	1921	6
346	20231215	144400	181934242	1918	1918	1921	1918	942
347	20231215	144300	180127450	1919	1919	1919	1919	0
348	20231215	144200	180127450	1919	1919	1919	1919	15
349	20231215	144100	180098665	1920	1920	1920	1920	0
350	20231215	144000	180098665	1920	1920	1920	1920	100
351	20231215	143900	179906665	1920	1920	1920	1920	0
352	20231215	143800	179906665	1920	1920	1920	1920	0
353	20231215	143700	179906665	1920	1920	1920	1920	0
354	20231215	143600	179906665	1920	1907	1920	1906	215
355	20231215	143500	179496655	1920	1920	1920	1920	0
356	20231215	143400	179496655	1920	1920	1920	1920	0
357	20231215	143300	179496655	1920	1920	1920	1920	0
358	20231215	143200	179496655	1920	1920	1920	1920	1
359	20231215	143100	179494735	1920	1906	1920	1906	207
360	20231215	143000	179099983	1920	1920	1920	1920	15
361	20231215	142900	179071183	1906	1906	1920	1906	19
362	20231215	142800	179034787	1920	1920	1920	1920	0
363	20231215	142700	179034787	1920	1919	1920	1919	75
364	20231215	142600	178890861	1919	1919	1919	1919	15
365	20231215	142500	178862076	1915	1907	1915	1906	1344
366	20231215	142400	176296766	1920	1920	1920	1920	0
367	20231215	142300	176296766	1920	1915	1920	1915	100
368	20231215	142200	176105116	1915	1915	1915	1915	0
369	20231215	142100	176105116	1915	1915	1915	1915	0
370	20231215	142000	176105116	1915	1910	1915	1906	4053
371	20231215	141900	168368724	1915	1911	1915	1910	19925
372	20231215	141800	130308446	1915	1915	1915	1915	0
373	20231215	141700	130308446	1915	1915	1915	1915	0
374	20231215	141600	130308446	1915	1915	1915	1915	0
375	20231215	141500	130308446	1915	1915	1915	1915	0
376	20231215	141400	130308446	1915	1915	1915	1915	0
377	20231215	141300	130308446	1915	1915	1915	1915	0
378	20231215	141200	130308446	1915	1915	1915	1915	0
379	20231215	141100	130308446	1915	1911	1920	1910	1134
380	20231215	141000	128140051	1910	1910	1910	1910	0
381	20231215	140900	128140051	1910	1917	1917	1910	761
382	20231215	140800	126685543	1921	1921	1921	1921	0
383	20231215	140700	126685543	1921	1921	1921	1921	0
384	20231215	140600	126685543	1921	1921	1921	1921	0
385	20231215	140500	126685543	1921	1921	1921	1921	0
386	20231215	140400	126685543	1921	1919	1921	1918	14
387	20231215	140300	126658664	1920	1920	1920	1920	1
388	20231215	140200	126656744	1921	1921	1921	1921	1
389	20231215	140100	126654823	1922	1924	1924	1922	3
390	20231215	140000	126649054	1920	1921	1921	1920	2
391	20231215	135900	126645213	1922	1924	1924	1922	3
392	20231215	135800	126639444	1924	1924	1924	1924	0
393	20231215	135700	126639444	1924	1924	1924	1924	0
394	20231215	135600	126639444	1924	1924	1924	1924	0
395	20231215	135500	126639444	1924	1924	1924	1924	25
396	20231215	135400	126591344	1910	1910	1910	1910	0
397	20231215	135300	126591344	1910	1910	1910	1910	0
398	20231215	135200	126591344	1910	1910	1910	1910	0
399	20231215	135100	126591344	1910	1910	1910	1910	0
400	20231215	135000	126591344	1910	1910	1910	1910	0
401	20231215	134900	126591344	1910	1910	1910	1910	0
402	20231215	134800	126591344	1910	1910	1910	1910	0
403	20231215	134700	126591344	1910	1910	1910	1910	0
404	20231215	134600	126591344	1910	1910	1910	1910	39
405	20231215	134500	126516854	1910	1913	1913	1910	4092
406	20231215	134400	118699658	1913	1913	1913	1913	0
407	20231215	134300	118699658	1913	1915	1915	1912	3023
408	20231215	134200	112916162	1927	1915	1927	1915	217
409	20231215	134100	112498455	1925	1925	1925	1925	1
410	20231215	134000	112496530	1915	1915	1915	1915	0
411	20231215	133900	112496530	1915	1915	1915	1915	0
412	20231215	133800	112496530	1915	1915	1915	1915	0
413	20231215	133700	112496530	1915	1915	1915	1915	0
414	20231215	133600	112496530	1915	1918	1918	1915	29
415	20231215	133500	112440963	1920	1920	1920	1920	0
416	20231215	133400	112440963	1920	1920	1920	1920	101
417	20231215	133300	112247043	1924	1924	1924	1924	1
418	20231215	133200	112245119	1921	1923	1923	1921	3
419	20231215	133100	112239353	1924	1924	1924	1924	1521
420	20231215	133000	109312949	1924	1924	1924	1924	0
421	20231215	132900	109312949	1924	1926	1926	1924	802
422	20231215	132800	107769550	1926	1926	1926	1926	0
423	20231215	132700	107769550	1926	1926	1926	1926	0
424	20231215	132600	107769550	1926	1926	1926	1926	0
425	20231215	132500	107769550	1926	1926	1926	1926	0
426	20231215	132400	107769550	1926	1926	1926	1926	0
427	20231215	132300	107769550	1926	1926	1926	1926	100
428	20231215	132200	107576950	1926	1931	1931	1926	1113
429	20231215	132100	105429477	1931	1931	1931	1931	0
430	20231215	132000	105429477	1931	1931	1931	1931	0
431	20231215	131900	105429477	1931	1931	1931	1931	0
432	20231215	131800	105429477	1931	1931	1931	1931	374
433	20231215	131700	104707283	1931	1931	1931	1931	0
434	20231215	131600	104707283	1931	1931	1931	1931	0
435	20231215	131500	104707283	1931	1931	1931	1931	20
436	20231215	131400	104668663	1930	1930	1930	1930	0
437	20231215	131300	104668663	1930	1944	1944	1930	758
438	20231215	131200	103205555	1940	1940	1940	1940	12
439	20231215	131100	103182275	1944	1944	1944	1944	0
440	20231215	131000	103182275	1944	1937	1944	1937	2513
441	20231215	130900	98308286	1938	1938	1938	1938	0
442	20231215	130800	98308286	1938	1938	1938	1938	0
443	20231215	130700	98308286	1938	1938	1938	1938	0
444	20231215	130600	98308286	1938	1938	1938	1938	0
445	20231215	130500	98308286	1938	1938	1938	1938	0
446	20231215	130400	98308286	1938	1938	1938	1938	0
447	20231215	130300	98308286	1938	1938	1938	1938	0
448	20231215	130200	98308286	1938	1928	1938	1928	40
449	20231215	130100	98231156	1938	1938	1938	1938	0
450	20231215	130000	98231156	1938	1938	1938	1938	0
451	20231215	125900	98231156	1938	1938	1938	1938	1
452	20231215	125800	98229218	1935	1935	1935	1935	0
453	20231215	125700	98229218	1935	1935	1935	1935	0
454	20231215	125600	98229218	1935	1935	1935	1935	0
455	20231215	125500	98229218	1935	1935	1935	1935	0
456	20231215	125400	98229218	1935	1935	1935	1935	56
457	20231215	125300	98120858	1926	1926	1926	1926	0
458	20231215	125200	98120858	1926	1926	1926	1926	0
459	20231215	125100	98120858	1926	1926	1926	1926	0
460	20231215	125000	98120858	1926	1926	1926	1926	0
461	20231215	124900	98120858	1926	1926	1926	1926	0
462	20231215	124800	98120858	1926	1926	1926	1926	0
463	20231215	124700	98120858	1926	1926	1926	1926	0
464	20231215	124600	98120858	1926	1926	1926	1926	0
465	20231215	124500	98120858	1926	1926	1926	1926	0
466	20231215	124400	98120858	1926	1938	1938	1926	879
467	20231215	124300	96426351	1938	1938	1938	1938	50
468	20231215	124200	96329451	1940	1940	1940	1940	0
469	20231215	124100	96329451	1940	1940	1940	1940	0
470	20231215	124000	96329451	1940	1940	1940	1940	0
471	20231215	123900	96329451	1940	1940	1940	1940	0
472	20231215	123800	96329451	1940	1940	1940	1940	0
473	20231215	123700	96329451	1940	1940	1940	1940	0
474	20231215	123600	96329451	1940	1940	1940	1940	0
475	20231215	123500	96329451	1940	1940	1940	1940	0
476	20231215	123400	96329451	1940	1928	1940	1928	1003
477	20231215	123300	94395631	1939	1939	1939	1939	0
478	20231215	123200	94395631	1939	1939	1939	1939	50
479	20231215	123100	94298681	1939	1939	1939	1939	0
480	20231215	123000	94298681	1939	1939	1939	1939	0
481	20231215	122900	94298681	1939	1939	1939	1939	0
482	20231215	122800	94298681	1939	1939	1939	1939	0
483	20231215	122700	94298681	1939	1939	1939	1939	1
484	20231215	122600	94296742	1940	1940	1940	1940	0
485	20231215	122500	94296742	1940	1940	1940	1940	0
486	20231215	122400	94296742	1940	1940	1940	1940	0
487	20231215	122300	94296742	1940	1940	1940	1940	0
488	20231215	122200	94296742	1940	1940	1940	1940	0
489	20231215	122100	94296742	1940	1940	1940	1940	0
490	20231215	122000	94296742	1940	1940	1940	1940	0
491	20231215	121900	94296742	1940	1940	1940	1940	2878
492	20231215	121800	88713422	1940	1940	1940	1940	312
493	20231215	121700	88108142	1940	1941	1944	1940	322
494	20231215	121600	87483408	1940	1940	1940	1940	161
495	20231215	121500	87171068	1940	1940	1940	1940	0
496	20231215	121400	87171068	1940	1940	1940	1940	0
497	20231215	121300	87171068	1940	1938	1940	1934	1416
498	20231215	121200	84425597	1938	1938	1938	1938	1
499	20231215	121100	84423659	1938	1932	1938	1932	1583
500	20231215	121000	81356444	1924	1924	1924	1924	0
501	20231215	120900	81356444	1924	1924	1924	1924	0
502	20231215	120800	81356444	1924	1919	1924	1919	563
503	20231215	120700	80274750	1919	1919	1919	1919	4
504	20231215	120600	80267074	1920	1921	1921	1920	4
505	20231215	120500	80259392	1922	1923	1923	1922	4
506	20231215	120400	80251702	1924	1924	1924	1924	0
507	20231215	120300	80251702	1924	1924	1924	1924	0
508	20231215	120200	80251702	1924	1927	1927	1924	82
509	20231215	120100	80093774	1931	1931	1931	1931	3
510	20231215	120000	80087981	1932	1932	1932	1932	0
511	20231215	115900	80087981	1932	1932	1932	1932	25
512	20231215	115800	80039681	1930	1930	1930	1930	200
513	20231215	115700	79653681	1931	1931	1931	1931	8
514	20231215	115600	79638233	1932	1931	1932	1931	331
515	20231215	115500	78999041	1931	1931	1931	1931	20
516	20231215	115400	78960421	1932	1932	1932	1932	0
517	20231215	115300	78960421	1932	1932	1932	1932	0
518	20231215	115200	78960421	1932	1932	1932	1932	7
519	20231215	115100	78946897	1932	1932	1932	1932	0
520	20231215	115000	78946897	1932	1932	1932	1932	0
521	20231215	114900	78946897	1932	1932	1932	1932	0
522	20231215	114800	78946897	1932	1932	1932	1932	0
523	20231215	114700	78946897	1932	1932	1932	1932	0
524	20231215	114600	78946897	1932	1932	1932	1932	0
525	20231215	114500	78946897	1932	1932	1932	1932	23
526	20231215	114400	78902461	1932	1932	1932	1932	10
527	20231215	114300	78883141	1932	1932	1932	1932	0
528	20231215	114200	78883141	1932	1932	1932	1932	0
529	20231215	114100	78883141	1932	1932	1932	1932	18
530	20231215	114000	78848365	1935	1935	1935	1935	0
531	20231215	113900	78848365	1935	1935	1935	1935	0
532	20231215	113800	78848365	1935	1935	1935	1935	0
533	20231215	113700	78848365	1935	1935	1935	1935	0
534	20231215	113600	78848365	1935	1935	1935	1935	0
535	20231215	113500	78848365	1935	1935	1935	1935	1
536	20231215	113400	78846430	1934	1934	1934	1934	1
537	20231215	113300	78844496	1935	1935	1935	1935	178
538	20231215	113200	78500066	1935	1935	1935	1935	0
539	20231215	113100	78500066	1935	1935	1935	1935	0
540	20231215	113000	78500066	1935	1935	1935	1935	1000
541	20231215	112900	76565066	1935	1934	1935	1934	15
542	20231215	112800	76536054	1933	1933	1933	1933	5000
543	20231215	112700	66871054	1933	1933	1933	1933	122
544	20231215	112600	66635228	1933	1933	1933	1933	50
545	20231215	112500	66538578	1934	1934	1934	1934	1
546	20231215	112400	66536644	1935	1935	1935	1935	0
547	20231215	112300	66536644	1935	1935	1935	1935	0
548	20231215	112200	66536644	1935	1935	1935	1935	20
549	20231215	112100	66497944	1936	1936	1936	1936	0
550	20231215	112000	66497944	1936	1936	1936	1936	0
551	20231215	111900	66497944	1936	1936	1936	1936	0
552	20231215	111800	66497944	1936	1936	1936	1936	0
553	20231215	111700	66497944	1936	1936	1936	1936	0
554	20231215	111600	66497944	1936	1936	1936	1936	0
555	20231215	111500	66497944	1936	1936	1936	1936	0
556	20231215	111400	66497944	1936	1936	1936	1936	0
557	20231215	111300	66497944	1936	1936	1936	1936	0
558	20231215	111200	66497944	1936	1936	1936	1936	0
559	20231215	111100	66497944	1936	1936	1936	1936	0
560	20231215	111000	66497944	1936	1936	1936	1936	0
561	20231215	110900	66497944	1936	1929	1936	1929	927
562	20231215	110800	64705087	1928	1928	1928	1928	51
563	20231215	110700	64606759	1925	1925	1925	1925	1
564	20231215	110600	64604834	1925	1925	1925	1925	0
565	20231215	110500	64604834	1925	1925	1925	1925	191
566	20231215	110400	64237159	1925	1925	1925	1925	0
567	20231215	110300	64237159	1925	1925	1925	1925	0
568	20231215	110200	64237159	1925	1925	1925	1925	0
569	20231215	110100	64237159	1925	1920	1925	1920	14
570	20231215	110000	64210274	1920	1920	1920	1920	0
571	20231215	105900	64210274	1920	1920	1920	1920	0
572	20231215	105800	64210274	1920	1920	1920	1920	0
573	20231215	105700	64210274	1920	1920	1920	1920	0
574	20231215	105600	64210274	1920	1920	1920	1920	0
575	20231215	105500	64210274	1920	1920	1920	1920	1
576	20231215	105400	64208354	1920	1920	1920	1920	0
577	20231215	105300	64208354	1920	1920	1920	1920	0
578	20231215	105200	64208354	1920	1920	1920	1920	0
579	20231215	105100	64208354	1920	1920	1920	1920	1
580	20231215	105000	64206434	1920	1920	1920	1920	0
581	20231215	104900	64206434	1920	1920	1920	1920	0
582	20231215	104800	64206434	1920	1920	1920	1920	4
583	20231215	104700	64198754	1917	1918	1918	1917	497
584	20231215	104600	63246004	1919	1921	1921	1919	24
585	20231215	104500	63199945	1922	1922	1922	1922	1
586	20231215	104400	63198023	1923	1923	1923	1923	1
587	20231215	104300	63196100	1923	1923	1923	1923	0
588	20231215	104200	63196100	1923	1920	1923	1920	26
589	20231215	104100	63146146	1923	1923	1923	1923	1
590	20231215	104000	63144223	1924	1924	1924	1924	300
591	20231215	103900	62567023	1924	1924	1924	1924	6
592	20231215	103800	62555479	1924	1920	1924	1920	831
593	20231215	103700	60958604	1920	1920	1920	1920	0
594	20231215	103600	60958604	1920	1920	1920	1920	1
595	20231215	103500	60956684	1920	1920	1920	1920	1
596	20231215	103400	60954764	1907	1908	1908	1907	400
597	20231215	103300	60191864	1907	1907	1907	1907	0
598	20231215	103200	60191864	1907	1910	1910	1907	2200
599	20231215	103100	55992284	1909	1920	1920	1909	405
600	20231215	103000	55216468	1923	1923	1923	1923	623
601	20231215	102900	54018439	1923	1923	1923	1923	5
602	20231215	102800	54008824	1927	1927	1927	1927	0
603	20231215	102700	54008824	1927	1927	1927	1927	6
604	20231215	102600	53997262	1929	1929	1929	1929	0
605	20231215	102500	53997262	1929	1929	1929	1929	0
606	20231215	102400	53997262	1929	1929	1929	1929	0
607	20231215	102300	53997262	1929	1929	1929	1929	0
608	20231215	102200	53997262	1929	1929	1929	1929	0
609	20231215	102100	53997262	1929	1929	1929	1929	0
610	20231215	102000	53997262	1929	1929	1929	1929	0
611	20231215	101900	53997262	1929	1929	1929	1929	0
612	20231215	101800	53997262	1929	1929	1929	1929	0
613	20231215	101700	53997262	1929	1929	1929	1929	0
614	20231215	101600	53997262	1929	1929	1929	1929	0
615	20231215	101500	53997262	1929	1929	1929	1929	0
616	20231215	101400	53997262	1929	1929	1929	1929	0
617	20231215	101300	53997262	1929	1929	1929	1929	0
618	20231215	101200	53997262	1929	1929	1929	1929	0
619	20231215	101100	53997262	1929	1929	1929	1929	0
620	20231215	101000	53997262	1929	1929	1929	1929	105
621	20231215	100900	53794717	1929	1929	1929	1929	0
622	20231215	100800	53794717	1929	1929	1929	1929	0
623	20231215	100700	53794717	1929	1929	1929	1929	2
624	20231215	100600	53790859	1929	1929	1929	1929	0
625	20231215	100500	53790859	1929	1929	1929	1929	393
626	20231215	100400	53032762	1929	1929	1929	1929	0
627	20231215	100300	53032762	1929	1929	1929	1929	6
628	20231215	100200	53021188	1917	1917	1917	1917	0
629	20231215	100100	53021188	1917	1917	1917	1917	0
630	20231215	100000	53021188	1917	1917	1917	1917	0
631	20231215	095900	53021188	1917	1917	1917	1917	1
632	20231215	095800	53019271	1929	1929	1929	1929	0
633	20231215	095700	53019271	1929	1929	1929	1929	0
634	20231215	095600	53019271	1929	1929	1929	1929	0
635	20231215	095500	53019271	1929	1929	1929	1929	0
636	20231215	095400	53019271	1929	1918	1929	1918	474
637	20231215	095300	52109908	1918	1918	1918	1918	0
638	20231215	095200	52109908	1918	1918	1918	1918	27
639	20231215	095100	52058122	1918	1918	1918	1918	21
640	20231215	095000	52017844	1919	1929	1929	1919	311
641	20231215	094900	51420773	1929	1932	1932	1929	9
642	20231215	094800	51403401	1933	1933	1933	1933	0
643	20231215	094700	51403401	1933	1933	1933	1933	0
644	20231215	094600	51403401	1933	1935	1935	1933	3
645	20231215	094500	51397599	1936	1934	1936	1934	4
646	20231215	094400	51389860	1937	1931	1937	1931	175
647	20231215	094300	51051406	1931	1937	1937	1931	766
648	20231215	094200	49571222	1937	1938	1938	1937	2645
649	20231215	094100	44447854	1937	1933	1937	1933	1606
650	20231215	094000	41341460	1933	1932	1933	1932	18
651	20231215	093900	41306683	1932	1932	1932	1932	82
652	20231215	093800	41148259	1931	1931	1931	1931	157
653	20231215	093700	40845092	1931	1932	1932	1931	2
654	20231215	093600	40841229	1933	1933	1933	1933	0
655	20231215	093500	40841229	1933	1925	1933	1925	33
656	20231215	093400	40777475	1924	1916	1924	1916	490
657	20231215	093300	39835682	1914	1914	1914	1914	5
658	20231215	093200	39826112	1914	1911	1914	1911	763
659	20231215	093100	38366911	1911	1906	1911	1906	52
660	20231215	093000	38267554	1905	1905	1905	1905	1
661	20231215	092900	38265649	1904	1908	1908	1904	14
662	20231215	092800	38238985	1908	1908	1908	1906	12
663	20231215	092700	38216092	1909	1907	1909	1907	3
664	20231215	092600	38210368	1903	1906	1906	1903	5256
665	20231215	092500	28192882	1904	1907	1907	1904	703
666	20231215	092400	26854064	1912	1912	1912	1912	11
667	20231215	092300	26833032	1903	1904	1904	1903	2403
668	20231215	092200	22259141	1904	1904	1904	1904	0
669	20231215	092100	22259141	1904	1904	1904	1904	36
670	20231215	092000	22190597	1904	1904	1904	1904	0
671	20231215	091900	22190597	1904	1904	1904	1904	1
672	20231215	091800	22188693	1912	1912	1912	1912	0
673	20231215	091700	22188693	1912	1912	1912	1912	149
674	20231215	091600	21903805	1912	1912	1912	1912	13
675	20231215	091500	21878949	1903	1903	1903	1903	20
676	20231215	091400	21840889	1902	1906	1906	1902	8020
677	20231215	091300	6579438	1906	1906	1906	1906	0
678	20231215	091200	6579438	1906	1906	1906	1906	93
679	20231215	091100	6402180	1906	1906	1906	1906	0
680	20231215	091000	6402180	1906	1914	1914	1906	161
681	20231215	090900	6095306	1905	1913	1913	1905	110
682	20231215	090800	5884956	1913	1913	1913	1913	0
683	20231215	090700	5884956	1913	1913	1913	1913	469
684	20231215	090600	4987759	1913	1913	1913	1913	83
685	20231215	090500	4828980	1903	1903	1903	1903	75
686	20231215	090400	4686255	1903	1903	1903	1903	10
687	20231215	090300	4667225	1903	1903	1903	1903	0
688	20231215	090200	4667225	1903	1903	1903	1903	3
689	20231215	090100	4661516	1904	1925	1926	1904	1203
690	20231215	090000	2361290	1926	1926	1927	1926	1226