KissMeData/011330/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	185500	1355761078	2005	2005	2005	2005	4235
3	20231214	185400	1355761078	2005	2005	2005	2005	0
4	20231214	185300	1355761078	2005	2005	2005	2005	0
5	20231214	185200	1355761078	2005	2005	2005	2005	0
6	20231214	185100	1355761078	2005	2005	2005	2005	0
7	20231214	185000	1355761078	2005	2005	2005	2005	0
8	20231214	184900	1355761078	2005	2005	2005	2005	0
9	20231214	184800	1355761078	2005	2005	2005	2005	0
10	20231214	184700	1355761078	2005	2005	2005	2005	0
11	20231214	184600	1355761078	2005	2005	2005	2005	0
12	20231214	184500	1355761078	2005	2005	2005	2005	0
13	20231214	184400	1355761078	2005	2005	2005	2005	0
14	20231214	184300	1355761078	2005	2005	2005	2005	0
15	20231214	184200	1355761078	2005	2005	2005	2005	0
16	20231214	184100	1355761078	2005	2005	2005	2005	0
17	20231214	184000	1355761078	2005	2005	2005	2005	0
18	20231214	183900	1355761078	2005	2005	2005	2005	0
19	20231214	183800	1355761078	2005	2005	2005	2005	0
20	20231214	183700	1355761078	2005	2005	2005	2005	0
21	20231214	183600	1355761078	2005	2005	2005	2005	0
22	20231214	183500	1355761078	2005	2005	2005	2005	0
23	20231214	183400	1355761078	2005	2005	2005	2005	0
24	20231214	183300	1355761078	2005	2005	2005	2005	0
25	20231214	183200	1355761078	2005	2005	2005	2005	0
26	20231214	183100	1355761078	2005	2005	2005	2005	0
27	20231214	183000	1355761078	2005	2005	2005	2005	0
28	20231214	182900	1355761078	2005	2005	2005	2005	0
29	20231214	182800	1355761078	2005	2005	2005	2005	0
30	20231214	182700	1355761078	2005	2005	2005	2005	0
31	20231214	182600	1355761078	2005	2005	2005	2005	0
32	20231214	182500	1355761078	2005	2005	2005	2005	4235
33	20231214	182400	1355761078	2005	2005	2005	2005	0
34	20231214	182300	1355761078	2005	2005	2005	2005	0
35	20231214	182200	1355761078	2005	2005	2005	2005	0
36	20231214	182100	1355761078	2005	2005	2005	2005	0
37	20231214	182000	1355761078	2005	2005	2005	2005	0
38	20231214	181900	1355761078	2005	2005	2005	2005	0
39	20231214	181800	1355761078	2005	2005	2005	2005	0
40	20231214	181700	1355761078	2005	2005	2005	2005	0
41	20231214	181600	1355761078	2005	2005	2005	2005	0
42	20231214	181500	1355761078	2005	2005	2005	2005	0
43	20231214	181400	1355761078	2005	2005	2005	2005	0
44	20231214	181300	1355761078	2005	2005	2005	2005	0
45	20231214	181200	1355761078	2005	2005	2005	2005	0
46	20231214	181100	1355761078	2005	2005	2005	2005	0
47	20231214	181000	1355761078	2005	2005	2005	2005	0
48	20231214	180900	1355761078	2005	2005	2005	2005	0
49	20231214	180800	1355761078	2005	2005	2005	2005	0
50	20231214	180700	1355761078	2005	2005	2005	2005	0
51	20231214	180600	1355761078	2005	2005	2005	2005	0
52	20231214	180500	1355761078	2005	2005	2005	2005	0
53	20231214	180400	1355761078	2005	2005	2005	2005	0
54	20231214	180300	1355761078	2005	2005	2005	2005	0
55	20231214	180200	1355761078	2005	2005	2005	2005	0
56	20231214	180100	1355761078	2005	2005	2005	2005	0
57	20231214	180000	1355761078	2005	2005	2005	2005	0
58	20231214	175900	1355761078	2005	2005	2005	2005	0
59	20231214	175800	1355761078	2005	2005	2005	2005	0
60	20231214	175700	1355761078	2005	2005	2005	2005	0
61	20231214	175600	1355761078	2005	2005	2005	2005	0
62	20231214	175500	1355761078	2005	2005	2005	2005	4235
63	20231214	175400	1355761078	2005	2005	2005	2005	0
64	20231214	175300	1355761078	2005	2005	2005	2005	0
65	20231214	175200	1355761078	2005	2005	2005	2005	0
66	20231214	175100	1355761078	2005	2005	2005	2005	0
67	20231214	175000	1355761078	2005	2005	2005	2005	0
68	20231214	174900	1355761078	2005	2005	2005	2005	0
69	20231214	174800	1355761078	2005	2005	2005	2005	0
70	20231214	174700	1355761078	2005	2005	2005	2005	0
71	20231214	174600	1355761078	2005	2005	2005	2005	0
72	20231214	174500	1355761078	2005	2005	2005	2005	0
73	20231214	174400	1355761078	2005	2005	2005	2005	0
74	20231214	174300	1355761078	2005	2005	2005	2005	0
75	20231214	174200	1355761078	2005	2005	2005	2005	0
76	20231214	174100	1355761078	2005	2005	2005	2005	0
77	20231214	174000	1355761078	2005	2005	2005	2005	0
78	20231214	173900	1355761078	2005	2005	2005	2005	0
79	20231214	173800	1355761078	2005	2005	2005	2005	0
80	20231214	173700	1355761078	2005	2005	2005	2005	0
81	20231214	173600	1355761078	2005	2005	2005	2005	0
82	20231214	173500	1355761078	2005	2005	2005	2005	0
83	20231214	173400	1355761078	2005	2005	2005	2005	0
84	20231214	173300	1355761078	2005	2005	2005	2005	0
85	20231214	173200	1355761078	2005	2005	2005	2005	0
86	20231214	173100	1355761078	2005	2005	2005	2005	0
87	20231214	173000	1355761078	2005	2005	2005	2005	0
88	20231214	172900	1355761078	2005	2005	2005	2005	0
89	20231214	172800	1355761078	2005	2005	2005	2005	0
90	20231214	172700	1355761078	2005	2005	2005	2005	0
91	20231214	172600	1355761078	2005	2005	2005	2005	0
92	20231214	172500	1355761078	2005	2005	2005	2005	4235
93	20231214	172400	1355761078	2005	2005	2005	2005	0
94	20231214	172300	1355761078	2005	2005	2005	2005	0
95	20231214	172200	1355761078	2005	2005	2005	2005	0
96	20231214	172100	1355761078	2005	2005	2005	2005	0
97	20231214	172000	1355761078	2005	2005	2005	2005	0
98	20231214	171900	1355761078	2005	2005	2005	2005	0
99	20231214	171800	1355761078	2005	2005	2005	2005	0
100	20231214	171700	1355761078	2005	2005	2005	2005	0
101	20231214	171600	1355761078	2005	2005	2005	2005	0
102	20231214	171500	1355761078	2005	2005	2005	2005	0
103	20231214	171400	1355761078	2005	2005	2005	2005	0
104	20231214	171300	1355761078	2005	2005	2005	2005	0
105	20231214	171200	1355761078	2005	2005	2005	2005	0
106	20231214	171100	1355761078	2005	2005	2005	2005	0
107	20231214	171000	1355761078	2005	2005	2005	2005	0
108	20231214	170900	1355761078	2005	2005	2005	2005	0
109	20231214	170800	1355761078	2005	2005	2005	2005	0
110	20231214	170700	1355761078	2005	2005	2005	2005	0
111	20231214	170600	1355761078	2005	2005	2005	2005	0
112	20231214	170500	1355761078	2005	2005	2005	2005	0
113	20231214	170400	1355761078	2005	2005	2005	2005	0
114	20231214	170300	1355761078	2005	2005	2005	2005	0
115	20231214	170200	1355761078	2005	2005	2005	2005	0
116	20231214	170100	1355761078	2005	2005	2005	2005	0
117	20231214	170000	1355761078	2005	2005	2005	2005	0
118	20231214	165900	1355761078	2005	2005	2005	2005	0
119	20231214	165800	1355761078	2005	2005	2005	2005	0
120	20231214	165700	1355761078	2005	2005	2005	2005	0
121	20231214	165600	1355761078	2005	2005	2005	2005	0
122	20231214	165500	1355761078	2005	2005	2005	2005	4235
123	20231214	165400	1355761078	2005	2005	2005	2005	0
124	20231214	165300	1355761078	2005	2005	2005	2005	0
125	20231214	165200	1355761078	2005	2005	2005	2005	0
126	20231214	165100	1355761078	2005	2005	2005	2005	0
127	20231214	165000	1355761078	2005	2005	2005	2005	0
128	20231214	164900	1355761078	2005	2005	2005	2005	0
129	20231214	164800	1355761078	2005	2005	2005	2005	0
130	20231214	164700	1355761078	2005	2005	2005	2005	0
131	20231214	164600	1355761078	2005	2005	2005	2005	0
132	20231214	164500	1355761078	2005	2005	2005	2005	0
133	20231214	164400	1355761078	2005	2005	2005	2005	0
134	20231214	164300	1355761078	2005	2005	2005	2005	0
135	20231214	164200	1355761078	2005	2005	2005	2005	0
136	20231214	164100	1355761078	2005	2005	2005	2005	0
137	20231214	164000	1355761078	2005	2005	2005	2005	0
138	20231214	163900	1355761078	2005	2005	2005	2005	0
139	20231214	163800	1355761078	2005	2005	2005	2005	0
140	20231214	163700	1355761078	2005	2005	2005	2005	0
141	20231214	163600	1355761078	2005	2005	2005	2005	0
142	20231214	163500	1355761078	2005	2005	2005	2005	0
143	20231214	163400	1355761078	2005	2005	2005	2005	0
144	20231214	163300	1355761078	2005	2005	2005	2005	0
145	20231214	163200	1355761078	2005	2005	2005	2005	0
146	20231214	163100	1355761078	2005	2005	2005	2005	0
147	20231214	163000	1355761078	2005	2005	2005	2005	0
148	20231214	162900	1355761078	2005	2005	2005	2005	0
149	20231214	162800	1355761078	2005	2005	2005	2005	0
150	20231214	162700	1355761078	2005	2005	2005	2005	0
151	20231214	162600	1355761078	2005	2005	2005	2005	0
152	20231214	162500	1355761078	2005	2005	2005	2005	4235
153	20231214	162400	1355761078	2005	2005	2005	2005	0
154	20231214	162300	1355761078	2005	2005	2005	2005	0
155	20231214	162200	1355761078	2005	2005	2005	2005	0
156	20231214	162100	1355761078	2005	2005	2005	2005	0
157	20231214	162000	1355761078	2005	2005	2005	2005	0
158	20231214	161900	1355761078	2005	2005	2005	2005	0
159	20231214	161800	1355761078	2005	2005	2005	2005	0
160	20231214	161700	1355761078	2005	2005	2005	2005	0
161	20231214	161600	1355761078	2005	2005	2005	2005	0
162	20231214	161500	1355761078	2005	2005	2005	2005	0
163	20231214	161400	1355761078	2005	2005	2005	2005	0
164	20231214	161300	1355761078	2005	2005	2005	2005	0
165	20231214	161200	1355761078	2005	2005	2005	2005	0
166	20231214	161100	1355761078	2005	2005	2005	2005	0
167	20231214	161000	1355761078	2005	2005	2005	2005	0
168	20231214	160900	1355761078	2005	2005	2005	2005	0
169	20231214	160800	1355761078	2005	2005	2005	2005	0
170	20231214	160700	1355761078	2005	2005	2005	2005	0
171	20231214	160600	1355761078	2005	2005	2005	2005	0
172	20231214	160500	1355761078	2005	2005	2005	2005	0
173	20231214	160400	1355761078	2005	2005	2005	2005	0
174	20231214	160300	1355761078	2005	2005	2005	2005	0
175	20231214	160200	1355761078	2005	2005	2005	2005	0
176	20231214	160100	1355761078	2005	2005	2005	2005	0
177	20231214	160000	1355761078	2005	2005	2005	2005	0
178	20231214	155900	1355761078	2005	2005	2005	2005	0
179	20231214	155800	1355761078	2005	2005	2005	2005	0
180	20231214	155700	1355761078	2005	2005	2005	2005	0
181	20231214	155600	1355761078	2005	2005	2005	2005	0
182	20231214	155500	1355761078	2005	2005	2005	2005	4235
183	20231214	155400	1355761078	2005	2005	2005	2005	0
184	20231214	155300	1355761078	2005	2005	2005	2005	0
185	20231214	155200	1355761078	2005	2005	2005	2005	0
186	20231214	155100	1355761078	2005	2005	2005	2005	0
187	20231214	155000	1355761078	2005	2005	2005	2005	0
188	20231214	154900	1355761078	2005	2005	2005	2005	0
189	20231214	154800	1355761078	2005	2005	2005	2005	0
190	20231214	154700	1355761078	2005	2005	2005	2005	0
191	20231214	154600	1355761078	2005	2005	2005	2005	0
192	20231214	154500	1355761078	2005	2005	2005	2005	0
193	20231214	154400	1355761078	2005	2005	2005	2005	0
194	20231214	154300	1355761078	2005	2005	2005	2005	0
195	20231214	154200	1355761078	2005	2005	2005	2005	0
196	20231214	154100	1355761078	2005	2005	2005	2005	0
197	20231214	154000	1355761078	2005	2005	2005	2005	0
198	20231214	153900	1355761078	2005	2005	2005	2005	0
199	20231214	153800	1355761078	2005	2005	2005	2005	0
200	20231214	153700	1355761078	2005	2005	2005	2005	0
201	20231214	153600	1355761078	2005	2005	2005	2005	0
202	20231214	153500	1355761078	2005	2005	2005	2005	0
203	20231214	153400	1355761078	2005	2005	2005	2005	0
204	20231214	153300	1355761078	2005	2005	2005	2005	0
205	20231214	153200	1355761078	2005	2005	2005	2005	0
206	20231214	153100	1355761078	2005	2005	2005	2005	0
207	20231214	153000	1355761078	2005	2005	2005	2005	4235
208	20231214	152900	1347269903	2010	2010	2010	2010	0
209	20231214	152800	1347269903	2010	2010	2010	2010	0
210	20231214	152700	1347269903	2010	2010	2010	2010	0
211	20231214	152600	1347269903	2010	2010	2010	2010	0
212	20231214	152500	1347269903	2010	2010	2010	2010	0
213	20231214	152400	1347269903	2010	2010	2010	2010	0
214	20231214	152300	1347269903	2010	2010	2010	2010	0
215	20231214	152200	1347269903	2010	2010	2010	2010	0
216	20231214	152100	1347269903	2010	2010	2010	2010	0
217	20231214	152000	1347269903	2010	2010	2010	2010	0
218	20231214	151900	1347269903	2010	2005	2015	2005	286
219	20231214	151800	1346695383	2005	2010	2010	2005	330
220	20231214	151700	1346033343	2005	2005	2005	2005	98
221	20231214	151600	1345836853	2005	2005	2005	2005	100
222	20231214	151500	1345636353	2010	2010	2010	2010	1550
223	20231214	151400	1342520853	2000	2010	2015	2000	6439
224	20231214	151300	1329582048	2010	2010	2010	2010	2014
225	20231214	151200	1325533908	2010	2000	2010	2000	4506
226	20231214	151100	1316477748	2000	2005	2005	2000	251
227	20231214	151000	1315974993	2010	2005	2010	2000	1605
228	20231214	150900	1312749308	2005	2005	2005	2005	1968
229	20231214	150800	1308803468	2010	2005	2010	2005	1668
230	20231214	150700	1305451378	2010	2010	2010	2010	2767
231	20231214	150600	1299889708	2010	2010	2020	2010	2774
232	20231214	150500	1294296068	2010	2010	2010	2010	0
233	20231214	150400	1294296068	2010	2015	2015	2010	1664
234	20231214	150300	1290943673	2010	2015	2015	2010	199
235	20231214	150200	1290543673	2015	2015	2015	2010	4942
236	20231214	150100	1280602493	2010	2010	2010	2010	0
237	20231214	150000	1280602493	2010	2015	2015	2010	7000
238	20231214	145900	1266524743	2010	2020	2020	2010	477
239	20231214	145800	1265562973	2015	2015	2015	2015	800
240	20231214	145700	1263950973	2020	2015	2020	2005	2489
241	20231214	145600	1258928153	2005	2005	2005	2005	145
242	20231214	145500	1258637428	2015	2015	2015	2015	1550
243	20231214	145400	1255514178	2005	2015	2015	2005	783
244	20231214	145300	1253936713	2015	2015	2015	2015	822
245	20231214	145200	1252280383	2015	2015	2015	2015	1238
246	20231214	145100	1249785813	2020	2020	2020	2020	1550
247	20231214	145000	1246654813	2020	2020	2020	2020	0
248	20231214	144900	1246654813	2020	2020	2020	2020	1551
249	20231214	144800	1243521793	2015	2020	2020	2015	2
250	20231214	144700	1243517758	2020	2020	2020	2020	1550
251	20231214	144600	1240386758	2015	2010	2015	2010	713
252	20231214	144500	1238950068	2015	2020	2020	2015	2396
253	20231214	144400	1234114378	2015	2015	2020	2015	2737
254	20231214	144300	1228586823	2015	2015	2015	2015	1
255	20231214	144200	1228584808	2015	2015	2020	2015	1674
256	20231214	144100	1225203448	2015	2015	2015	2015	500
257	20231214	144000	1224195948	2015	2015	2015	2015	744
258	20231214	143900	1222696788	2015	2015	2015	2015	49
259	20231214	143800	1222598053	2015	2015	2020	2015	2033
260	20231214	143700	1218493808	2015	2010	2015	2010	502
261	20231214	143600	1217484778	2010	2010	2010	2010	1063
262	20231214	143500	1215348148	2010	2010	2010	2010	0
263	20231214	143400	1215348148	2010	2010	2010	2010	1551
264	20231214	143300	1212230638	2010	2010	2010	2010	258
265	20231214	143200	1211712058	2015	2015	2015	2015	1600
266	20231214	143100	1208488058	2015	2015	2015	2015	0
267	20231214	143000	1208488058	2015	2015	2015	2015	1550
268	20231214	142900	1205364808	2010	2010	2010	2010	0
269	20231214	142800	1205364808	2010	2010	2010	2010	100
270	20231214	142700	1205163808	2010	2010	2015	2010	1745
271	20231214	142600	1201648608	2010	2010	2010	2010	201
272	20231214	142500	1201244598	2010	2010	2010	2010	798
273	20231214	142400	1199640618	2005	2005	2005	2005	1000
274	20231214	142300	1197635618	2005	2000	2005	2000	3395
275	20231214	142200	1190842958	2005	2005	2005	2005	188
276	20231214	142100	1190466018	2005	2005	2005	2005	1550
277	20231214	142000	1187358268	1998	2000	2000	1998	1591
278	20231214	141900	1184178984	2005	2005	2005	2005	1551
279	20231214	141800	1181069229	2005	2005	2005	2005	0
280	20231214	141700	1181069229	2005	2000	2005	2000	1737
281	20231214	141600	1177590304	2000	2000	2000	2000	2206
282	20231214	141500	1173178304	2000	2000	2000	2000	2205
283	20231214	141400	1168768304	2000	2000	2000	2000	187
284	20231214	141300	1168394304	2000	2000	2000	2000	187
285	20231214	141200	1168020304	2000	2000	2000	2000	1737
286	20231214	141100	1164546304	2000	2000	2000	2000	0
287	20231214	141000	1164546304	2000	2005	2005	1999	3581
288	20231214	140900	1157376569	2010	2005	2010	2005	28
289	20231214	140800	1157320424	2005	2005	2005	2005	1427
290	20231214	140700	1154459289	2005	2005	2005	2005	198
291	20231214	140600	1154062299	2005	2005	2005	2005	1540
292	20231214	140500	1150974599	2015	2015	2015	2015	0
293	20231214	140400	1150974599	2015	2015	2015	2015	4711
294	20231214	140300	1141481934	2010	2010	2010	2010	211
295	20231214	140200	1141057824	1994	2015	2015	1994	3580
296	20231214	140100	1133871476	2005	2005	2005	2005	0
297	20231214	140000	1133871476	2005	2005	2005	2005	1159
298	20231214	135900	1131547681	2005	2005	2005	2000	743
299	20231214	135800	1130060466	2005	2010	2010	2005	3484
300	20231214	135700	1123072466	2015	2015	2015	2010	3047
301	20231214	135600	1116937761	2015	2015	2015	2015	1027
302	20231214	135500	1114868356	2020	2020	2020	2020	2961
303	20231214	135400	1108887136	2020	2020	2025	2020	8675
304	20231214	135300	1091363501	2020	2010	2020	2005	5093
305	20231214	135200	1081092316	2010	2010	2010	2010	60
306	20231214	135100	1080971716	2010	2015	2015	2010	1600
307	20231214	135000	1077747966	2010	2010	2010	2010	5242
308	20231214	134900	1067211546	2010	2010	2010	2010	1550
309	20231214	134800	1064096046	2005	2005	2005	2005	294
310	20231214	134700	1063506576	2005	2005	2005	2005	1736
311	20231214	134600	1060025896	2005	2005	2005	2005	100
312	20231214	134500	1059825396	2005	2005	2005	2005	1469
313	20231214	134400	1056880051	2000	2005	2005	2000	1502
314	20231214	134300	1053871046	2005	2005	2005	2005	2
315	20231214	134200	1053867036	2005	2005	2005	2005	1550
316	20231214	134100	1050759286	2000	2000	2000	2000	1250
317	20231214	134000	1048259286	2005	1999	2005	1999	4213
318	20231214	133900	1039825643	1999	1999	1999	1999	202
319	20231214	133800	1039421845	2000	1999	2000	1999	2428
320	20231214	133700	1034567176	1999	1999	1999	1999	1192
321	20231214	133600	1032184368	1999	1999	1999	1999	375
322	20231214	133500	1031434743	1999	1998	1999	1998	2358
323	20231214	133400	1026721104	1999	1998	1999	1998	2070
324	20231214	133300	1022585112	1998	1998	1998	1998	0
325	20231214	133200	1022585112	1998	1997	1998	1987	1553
326	20231214	133100	1019483780	1997	1997	1997	1997	151
327	20231214	133000	1019182233	1997	1996	1997	1996	1552
328	20231214	132900	1016084439	1994	1994	1994	1994	1236
329	20231214	132800	1013619855	1994	1994	1994	1994	300
330	20231214	132700	1013021655	1994	1994	1994	1994	10
331	20231214	132600	1013001715	1998	1985	1998	1985	1782
332	20231214	132500	1009461348	1983	1999	1999	1983	2152
333	20231214	132400	1005173856	1999	1997	2000	1997	3
334	20231214	132300	1005167860	1993	1993	1993	1993	1
335	20231214	132200	1005165867	1998	2000	2000	1998	2091
336	20231214	132100	1000987197	2000	2005	2005	2000	381
337	20231214	132000	1000224792	2015	2010	2015	2010	575
338	20231214	131900	999066952	2010	1998	2010	1998	31712
339	20231214	131800	935643391	1996	1996	1996	1996	1456
340	20231214	131700	932737215	1996	1996	1996	1996	1
341	20231214	131600	932735219	1992	1992	1992	1992	800
342	20231214	131500	931141619	1992	1992	1992	1992	0
343	20231214	131400	931141619	1992	1992	1992	1992	0
344	20231214	131300	931141619	1992	1992	1992	1992	0
345	20231214	131200	931141619	1992	1997	1997	1992	2224
346	20231214	131100	926700296	2000	1998	2000	1998	12027
347	20231214	131000	902646412	1997	1987	1997	1987	15211
348	20231214	130900	872360716	1987	1981	1987	1980	7475
349	20231214	130800	857518957	1980	1980	1980	1980	201
350	20231214	130700	857120977	1980	1978	1980	1978	204
351	20231214	130600	856717453	1978	1980	1980	1978	302
352	20231214	130500	856120063	1980	1980	1980	1980	73
353	20231214	130400	855975523	1976	1976	1976	1976	0
354	20231214	130300	855975523	1976	1976	1976	1976	1
355	20231214	130200	855973547	1975	1971	1975	1971	378
356	20231214	130100	855228483	1970	1970	1970	1970	1012
357	20231214	130000	853234843	1964	1964	1964	1964	0
358	20231214	125900	853234843	1964	1964	1964	1964	0
359	20231214	125800	853234843	1964	1964	1964	1964	0
360	20231214	125700	853234843	1964	1964	1964	1964	0
361	20231214	125600	853234843	1964	1964	1964	1964	0
362	20231214	125500	853234843	1964	1964	1964	1964	0
363	20231214	125400	853234843	1964	1964	1964	1964	0
364	20231214	125300	853234843	1964	1964	1964	1964	0
365	20231214	125200	853234843	1964	1964	1964	1964	0
366	20231214	125100	853234843	1964	1964	1964	1964	0
367	20231214	125000	853234843	1964	1964	1964	1964	0
368	20231214	124900	853234843	1964	1960	1964	1960	1594
369	20231214	124800	850108427	1960	1960	1960	1960	0
370	20231214	124700	850108427	1960	1960	1960	1960	0
371	20231214	124600	850108427	1960	1960	1960	1960	0
372	20231214	124500	850108427	1960	1960	1960	1960	0
373	20231214	124400	850108427	1960	1960	1960	1960	8
374	20231214	124300	850092747	1960	1961	1961	1960	102
375	20231214	124200	849892741	1961	1961	1961	1961	0
376	20231214	124100	849892741	1961	1961	1961	1961	0
377	20231214	124000	849892741	1961	1961	1961	1961	100
378	20231214	123900	849696641	1960	1960	1960	1960	0
379	20231214	123800	849696641	1960	1960	1960	1960	0
380	20231214	123700	849696641	1960	1960	1960	1960	30
381	20231214	123600	849637841	1960	1962	1962	1960	248
382	20231214	123500	849151729	1962	1962	1962	1962	1
383	20231214	123400	849149767	1964	1964	1964	1964	3
384	20231214	123300	849143875	1964	1964	1964	1964	1
385	20231214	123200	849141911	1962	1962	1962	1962	972
386	20231214	123100	847234847	1962	1963	1963	1962	566
387	20231214	123000	846124310	1963	1963	1963	1963	0
388	20231214	122900	846124310	1963	1963	1963	1963	90
389	20231214	122800	845947640	1964	1964	1964	1964	72
390	20231214	122700	845806232	1963	1963	1963	1963	0
391	20231214	122600	845806232	1963	1966	1966	1963	536
392	20231214	122500	844753989	1966	1967	1967	1966	700
393	20231214	122400	843377697	1970	1970	1970	1970	28
394	20231214	122300	843322537	1970	1970	1970	1970	3
395	20231214	122200	843316627	1971	1971	1971	1971	0
396	20231214	122100	843316627	1971	1971	1971	1971	37
397	20231214	122000	843243700	1971	1971	1971	1971	1
398	20231214	121900	843241729	1966	1966	1966	1966	0
399	20231214	121800	843241729	1966	1966	1966	1966	0
400	20231214	121700	843241729	1966	1966	1966	1966	0
401	20231214	121600	843241729	1966	1971	1971	1966	1675
402	20231214	121500	839948523	1968	1967	1968	1966	1529
403	20231214	121400	836942449	1967	1967	1967	1967	0
404	20231214	121300	836942449	1967	1967	1967	1967	0
405	20231214	121200	836942449	1967	1967	1967	1967	13
406	20231214	121100	836916878	1966	1966	1966	1966	0
407	20231214	121000	836916878	1966	1968	1968	1966	32
408	20231214	120900	836853912	1968	1968	1968	1968	0
409	20231214	120800	836853912	1968	1968	1968	1968	0
410	20231214	120700	836853912	1968	1968	1968	1968	0
411	20231214	120600	836853912	1968	1968	1968	1968	0
412	20231214	120500	836853912	1968	1968	1968	1968	2
413	20231214	120400	836849976	1968	1968	1968	1968	0
414	20231214	120300	836849976	1968	1968	1968	1968	0
415	20231214	120200	836849976	1968	1968	1968	1968	0
416	20231214	120100	836849976	1968	1968	1968	1968	0
417	20231214	120000	836849976	1968	1970	1978	1968	16
418	20231214	115900	836818347	1969	1970	1970	1969	38
419	20231214	115800	836743513	1983	1983	1983	1983	0
420	20231214	115700	836743513	1983	1968	1983	1968	335
421	20231214	115600	836083661	1960	1960	1960	1960	1
422	20231214	115500	836081701	1969	1969	1969	1969	0
423	20231214	115400	836081701	1969	1969	1969	1969	0
424	20231214	115300	836081701	1969	1969	1969	1969	0
425	20231214	115200	836081701	1969	1969	1969	1969	20
426	20231214	115100	836042321	1969	1969	1969	1969	32
427	20231214	115000	835979313	1970	1970	1970	1970	0
428	20231214	114900	835979313	1970	1970	1970	1970	0
429	20231214	114800	835979313	1970	1970	1970	1970	1
430	20231214	114700	835977343	1952	1959	1959	1952	2000
431	20231214	114600	832069574	1970	1957	1970	1957	4421
432	20231214	114500	823392777	1953	1953	1953	1953	1
433	20231214	114400	823390824	1953	1953	1953	1953	1
434	20231214	114300	823388871	1957	1957	1957	1957	0
435	20231214	114200	823388871	1957	1957	1957	1957	0
436	20231214	114100	823388871	1957	1957	1957	1957	0
437	20231214	114000	823388871	1957	1957	1957	1957	0
438	20231214	113900	823388871	1957	1957	1957	1957	0
439	20231214	113800	823388871	1957	1957	1957	1957	0
440	20231214	113700	823388871	1957	1951	1957	1951	502
441	20231214	113600	822409463	1950	1950	1950	1950	0
442	20231214	113500	822409463	1950	1950	1950	1950	0
443	20231214	113400	822409463	1950	1950	1950	1950	0
444	20231214	113300	822409463	1950	1950	1950	1950	0
445	20231214	113200	822409463	1950	1950	1950	1950	300
446	20231214	113100	821824463	1949	1949	1949	1949	0
447	20231214	113000	821824463	1949	1950	1950	1949	30
448	20231214	112900	821765981	1959	1959	1959	1959	0
449	20231214	112800	821765981	1959	1959	1959	1959	0
450	20231214	112700	821765981	1959	1959	1959	1959	0
451	20231214	112600	821765981	1959	1959	1959	1959	0
452	20231214	112500	821765981	1959	1959	1959	1959	0
453	20231214	112400	821765981	1959	1959	1959	1959	0
454	20231214	112300	821765981	1959	1959	1959	1959	0
455	20231214	112200	821765981	1959	1959	1959	1959	0
456	20231214	112100	821765981	1959	1959	1959	1959	1
457	20231214	112000	821764022	1950	1950	1950	1950	1
458	20231214	111900	821762072	1950	1950	1950	1950	0
459	20231214	111800	821762072	1950	1950	1950	1950	5000
460	20231214	111700	812012072	1950	1951	1951	1950	5340
461	20231214	111600	801598729	1951	1951	1951	1951	12
462	20231214	111500	801575317	1950	1951	1951	1950	15158
463	20231214	111400	772016283	1951	1954	1954	1951	515
464	20231214	111300	771010590	1962	1962	1962	1962	0
465	20231214	111200	771010590	1962	1962	1962	1962	0
466	20231214	111100	771010590	1962	1962	1962	1962	0
467	20231214	111000	771010590	1962	1962	1962	1962	0
468	20231214	110900	771010590	1962	1962	1962	1962	0
469	20231214	110800	771010590	1962	1962	1962	1962	200
470	20231214	110700	770618190	1962	1962	1962	1962	0
471	20231214	110600	770618190	1962	1962	1962	1962	100
472	20231214	110500	770421990	1962	1956	1962	1956	102
473	20231214	110400	770221872	1953	1950	1953	1950	1485
474	20231214	110300	767324295	1950	1950	1950	1950	0
475	20231214	110200	767324295	1950	1950	1950	1950	1
476	20231214	110100	767322345	1950	1950	1950	1950	700
477	20231214	110000	765957345	1953	1953	1953	1953	450
478	20231214	105900	765078495	1953	1953	1953	1953	0
479	20231214	105800	765078495	1953	1953	1953	1953	124
480	20231214	105700	764836323	1954	1954	1954	1954	0
481	20231214	105600	764836323	1954	1954	1954	1954	0
482	20231214	105500	764836323	1954	1954	1954	1954	0
483	20231214	105400	764836323	1954	1954	1954	1954	0
484	20231214	105300	764836323	1954	1959	1959	1947	4165
485	20231214	105200	756712080	1956	1957	1957	1956	203
486	20231214	105100	756314810	1956	1954	1956	1954	2155
487	20231214	105000	752103695	1954	1954	1954	1954	0
488	20231214	104900	752103695	1954	1954	1954	1954	1
489	20231214	104800	752101741	1949	1949	1949	1949	1
490	20231214	104700	752099792	1948	1949	1949	1948	1000
491	20231214	104600	750151766	1949	1950	1950	1949	1342
492	20231214	104500	747535466	1953	1953	1953	1953	444
493	20231214	104400	746668334	1950	1952	1952	1950	6390
494	20231214	104300	734207631	1954	1954	1954	1954	0
495	20231214	104200	734207631	1954	1954	1954	1954	2874
496	20231214	104100	728591835	1955	1955	1955	1955	3293
497	20231214	104000	722154020	1955	1955	1955	1955	19
498	20231214	103900	722116875	1957	1957	1957	1957	3385
499	20231214	103800	715492430	1957	1957	1957	1957	0
500	20231214	103700	715492430	1957	1957	1957	1957	0
501	20231214	103600	715492430	1957	1957	1957	1957	50
502	20231214	103500	715394580	1963	1963	1963	1963	0
503	20231214	103400	715394580	1963	1963	1963	1963	100
504	20231214	103300	715198280	1957	1959	1959	1957	7000
505	20231214	103200	701494317	1966	1966	1966	1966	4
506	20231214	103100	701486453	1959	1959	1966	1959	1418
507	20231214	103000	698706309	1960	1960	1960	1960	1400
508	20231214	102900	695962309	1960	1960	1960	1960	896
509	20231214	102800	694206149	1960	1960	1960	1959	1001
510	20231214	102700	692244190	1960	1960	1960	1960	264
511	20231214	102600	691726750	1960	1960	1960	1960	1
512	20231214	102500	691724790	1960	1962	1962	1960	2700
513	20231214	102400	686431908	1962	1962	1962	1962	0
514	20231214	102300	686431908	1962	1962	1962	1962	10
515	20231214	102200	686412288	1971	1971	1971	1971	145
516	20231214	102100	686126493	1971	1971	1971	1971	1122
517	20231214	102000	683915031	1971	1971	1971	1971	0
518	20231214	101900	683915031	1971	1971	1971	1971	0
519	20231214	101800	683915031	1971	1971	1971	1971	0
520	20231214	101700	683915031	1971	1966	1971	1966	17880
521	20231214	101600	648674592	1968	1968	1968	1968	3666
522	20231214	101500	641459904	1968	1972	1972	1968	6623
523	20231214	101400	628412051	1972	1972	1972	1972	1015
524	20231214	101300	626410471	1972	1972	1972	1972	0
525	20231214	101200	626410471	1972	1972	1972	1972	0
526	20231214	101100	626410471	1972	1972	1972	1972	6
527	20231214	101000	626398639	1974	1974	1974	1974	0
528	20231214	100900	626398639	1974	1974	1974	1974	0
529	20231214	100800	626398639	1974	1974	1974	1971	2086
530	20231214	100700	622280995	1987	1987	1987	1987	13
531	20231214	100600	622255164	1987	1987	1987	1987	0
532	20231214	100500	622255164	1987	1986	1987	1986	10
533	20231214	100400	622235303	1974	1974	1974	1974	0
534	20231214	100300	622235303	1974	1974	1974	1974	70
535	20231214	100200	622097123	1974	1974	1974	1974	890
536	20231214	100100	620340263	1974	1975	1975	1974	6199
537	20231214	100000	608102191	1975	1982	1982	1975	9810
538	20231214	095900	588678006	1984	1984	1984	1984	5
539	20231214	095800	588668086	1987	1984	1987	1984	1464
540	20231214	095700	585763507	1984	1984	1984	1982	205
541	20231214	095600	585356889	1981	1981	1981	1981	2704
542	20231214	095500	580000265	1981	1981	1981	1981	0
543	20231214	095400	580000265	1981	1981	1981	1981	0
544	20231214	095300	580000265	1981	1986	1986	1981	2106
545	20231214	095200	575817789	1986	1986	1986	1986	1001
546	20231214	095100	573829803	1980	1981	1981	1980	9340
547	20231214	095000	555334853	1980	1980	1980	1980	0
548	20231214	094900	555334853	1980	1980	1980	1980	292
549	20231214	094800	554756693	1980	1980	1980	1980	518
550	20231214	094700	553731053	1980	1981	1981	1980	867
551	20231214	094600	552014193	1982	1980	1982	1980	301
552	20231214	094500	551417811	1980	1977	1980	1977	883
553	20231214	094400	549672072	1982	1982	1982	1982	2
554	20231214	094300	549668108	1974	1974	1979	1974	2008
555	20231214	094200	545700734	1968	1957	1968	1957	13444
556	20231214	094100	519352999	1947	1947	1947	1947	113
557	20231214	094000	519132988	1947	1947	1947	1947	351
558	20231214	093900	518449591	1947	1947	1947	1947	1699
559	20231214	093800	515141638	1958	1958	1958	1958	130
560	20231214	093700	514887098	1958	1948	1958	1948	580
561	20231214	093600	513754512	1954	1954	1954	1954	0
562	20231214	093500	513754512	1954	1954	1954	1954	3
563	20231214	093400	513748650	1954	1952	1954	1952	8451
564	20231214	093300	497247340	1952	1953	1953	1952	303
565	20231214	093200	496655882	1953	1943	1953	1943	66
566	20231214	093100	496527634	1943	1954	1954	1943	956
567	20231214	093000	494664241	1954	1954	1954	1954	117
568	20231214	092900	494435623	1945	1950	1954	1945	8849
569	20231214	092800	477199159	1947	1940	1947	1939	831
570	20231214	092700	475585538	1939	1950	1950	1928	11833
571	20231214	092600	452632209	1950	1961	1961	1950	5797
572	20231214	092500	441298313	1960	1983	1984	1960	6673
573	20231214	092400	428163573	1979	1997	1997	1979	22108
574	20231214	092300	384374926	1998	1999	2000	1990	26575
575	20231214	092200	331336497	1999	2005	2005	1999	13343
576	20231214	092100	304649920	2020	2005	2020	2000	18560
577	20231214	092000	267439430	2005	2010	2015	2005	11771
578	20231214	091900	243786460	2020	2010	2020	2010	2948
579	20231214	091800	237854480	2020	2020	2020	2020	0
580	20231214	091700	237854480	2020	2010	2020	2010	83
581	20231214	091600	237687640	2010	2010	2010	2010	128
582	20231214	091500	237430360	2010	2015	2015	2010	2289
583	20231214	091400	232828295	2015	2015	2015	2010	692
584	20231214	091300	231435320	2015	2010	2015	2010	615
585	20231214	091200	230198490	2005	2020	2020	2005	2950
586	20231214	091100	224275410	2020	2010	2020	1999	7943
587	20231214	091000	208267200	2010	2000	2010	2000	2125
588	20231214	090900	204003520	2010	2000	2010	1999	6233
589	20231214	090800	191534225	2000	2015	2015	2000	22105
590	20231214	090700	147181120	2010	2040	2045	2010	30552
591	20231214	090600	85222505	2040	2030	2040	2030	8788
592	20231214	090500	67343300	2030	2015	2035	2015	16176
593	20231214	090400	34534855	2015	2010	2015	2010	1943
594	20231214	090300	30621940	2005	2010	2010	2000	650
595	20231214	090200	29318600	2010	2000	2010	1999	2464
596	20231214	090100	24371820	2000	2010	2015	1996	3712
597	20231214	090000	16926249	2010	1994	2010	1994	8471