KissMeData/307870/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	210200	323949041	1925	1925	1925	1925	944
3	20231212	210100	323949041	1925	1925	1925	1925	0
4	20231212	210000	323949041	1925	1925	1925	1925	0
5	20231212	205900	323949041	1925	1925	1925	1925	0
6	20231212	205800	323949041	1925	1925	1925	1925	0
7	20231212	205700	323949041	1925	1925	1925	1925	0
8	20231212	205600	323949041	1925	1925	1925	1925	0
9	20231212	205500	323949041	1925	1925	1925	1925	0
10	20231212	205400	323949041	1925	1925	1925	1925	0
11	20231212	205300	323949041	1925	1925	1925	1925	0
12	20231212	205200	323949041	1925	1925	1925	1925	0
13	20231212	205100	323949041	1925	1925	1925	1925	0
14	20231212	205000	323949041	1925	1925	1925	1925	0
15	20231212	204900	323949041	1925	1925	1925	1925	0
16	20231212	204800	323949041	1925	1925	1925	1925	0
17	20231212	204700	323949041	1925	1925	1925	1925	0
18	20231212	204600	323949041	1925	1925	1925	1925	0
19	20231212	204500	323949041	1925	1925	1925	1925	0
20	20231212	204400	323949041	1925	1925	1925	1925	0
21	20231212	204300	323949041	1925	1925	1925	1925	0
22	20231212	204200	323949041	1925	1925	1925	1925	0
23	20231212	204100	323949041	1925	1925	1925	1925	0
24	20231212	204000	323949041	1925	1925	1925	1925	0
25	20231212	203900	323949041	1925	1925	1925	1925	0
26	20231212	203800	323949041	1925	1925	1925	1925	0
27	20231212	203700	323949041	1925	1925	1925	1925	0
28	20231212	203600	323949041	1925	1925	1925	1925	0
29	20231212	203500	323949041	1925	1925	1925	1925	0
30	20231212	203400	323949041	1925	1925	1925	1925	0
31	20231212	203300	323949041	1925	1925	1925	1925	0
32	20231212	203200	323949041	1925	1925	1925	1925	944
33	20231212	203100	323949041	1925	1925	1925	1925	0
34	20231212	203000	323949041	1925	1925	1925	1925	0
35	20231212	202900	323949041	1925	1925	1925	1925	0
36	20231212	202800	323949041	1925	1925	1925	1925	0
37	20231212	202700	323949041	1925	1925	1925	1925	0
38	20231212	202600	323949041	1925	1925	1925	1925	0
39	20231212	202500	323949041	1925	1925	1925	1925	0
40	20231212	202400	323949041	1925	1925	1925	1925	0
41	20231212	202300	323949041	1925	1925	1925	1925	0
42	20231212	202200	323949041	1925	1925	1925	1925	0
43	20231212	202100	323949041	1925	1925	1925	1925	0
44	20231212	202000	323949041	1925	1925	1925	1925	0
45	20231212	201900	323949041	1925	1925	1925	1925	0
46	20231212	201800	323949041	1925	1925	1925	1925	0
47	20231212	201700	323949041	1925	1925	1925	1925	0
48	20231212	201600	323949041	1925	1925	1925	1925	0
49	20231212	201500	323949041	1925	1925	1925	1925	0
50	20231212	201400	323949041	1925	1925	1925	1925	0
51	20231212	201300	323949041	1925	1925	1925	1925	0
52	20231212	201200	323949041	1925	1925	1925	1925	0
53	20231212	201100	323949041	1925	1925	1925	1925	0
54	20231212	201000	323949041	1925	1925	1925	1925	0
55	20231212	200900	323949041	1925	1925	1925	1925	0
56	20231212	200800	323949041	1925	1925	1925	1925	0
57	20231212	200700	323949041	1925	1925	1925	1925	0
58	20231212	200600	323949041	1925	1925	1925	1925	0
59	20231212	200500	323949041	1925	1925	1925	1925	0
60	20231212	200400	323949041	1925	1925	1925	1925	0
61	20231212	200300	323949041	1925	1925	1925	1925	0
62	20231212	200200	323949041	1925	1925	1925	1925	944
63	20231212	200100	323949041	1925	1925	1925	1925	0
64	20231212	200000	323949041	1925	1925	1925	1925	0
65	20231212	195900	323949041	1925	1925	1925	1925	0
66	20231212	195800	323949041	1925	1925	1925	1925	0
67	20231212	195700	323949041	1925	1925	1925	1925	0
68	20231212	195600	323949041	1925	1925	1925	1925	0
69	20231212	195500	323949041	1925	1925	1925	1925	0
70	20231212	195400	323949041	1925	1925	1925	1925	0
71	20231212	195300	323949041	1925	1925	1925	1925	0
72	20231212	195200	323949041	1925	1925	1925	1925	0
73	20231212	195100	323949041	1925	1925	1925	1925	0
74	20231212	195000	323949041	1925	1925	1925	1925	0
75	20231212	194900	323949041	1925	1925	1925	1925	0
76	20231212	194800	323949041	1925	1925	1925	1925	0
77	20231212	194700	323949041	1925	1925	1925	1925	0
78	20231212	194600	323949041	1925	1925	1925	1925	0
79	20231212	194500	323949041	1925	1925	1925	1925	0
80	20231212	194400	323949041	1925	1925	1925	1925	0
81	20231212	194300	323949041	1925	1925	1925	1925	0
82	20231212	194200	323949041	1925	1925	1925	1925	0
83	20231212	194100	323949041	1925	1925	1925	1925	0
84	20231212	194000	323949041	1925	1925	1925	1925	0
85	20231212	193900	323949041	1925	1925	1925	1925	0
86	20231212	193800	323949041	1925	1925	1925	1925	0
87	20231212	193700	323949041	1925	1925	1925	1925	0
88	20231212	193600	323949041	1925	1925	1925	1925	0
89	20231212	193500	323949041	1925	1925	1925	1925	0
90	20231212	193400	323949041	1925	1925	1925	1925	0
91	20231212	193300	323949041	1925	1925	1925	1925	0
92	20231212	193200	323949041	1925	1925	1925	1925	944
93	20231212	193100	323949041	1925	1925	1925	1925	0
94	20231212	193000	323949041	1925	1925	1925	1925	0
95	20231212	192900	323949041	1925	1925	1925	1925	0
96	20231212	192800	323949041	1925	1925	1925	1925	0
97	20231212	192700	323949041	1925	1925	1925	1925	0
98	20231212	192600	323949041	1925	1925	1925	1925	0
99	20231212	192500	323949041	1925	1925	1925	1925	0
100	20231212	192400	323949041	1925	1925	1925	1925	0
101	20231212	192300	323949041	1925	1925	1925	1925	0
102	20231212	192200	323949041	1925	1925	1925	1925	0
103	20231212	192100	323949041	1925	1925	1925	1925	0
104	20231212	192000	323949041	1925	1925	1925	1925	0
105	20231212	191900	323949041	1925	1925	1925	1925	0
106	20231212	191800	323949041	1925	1925	1925	1925	0
107	20231212	191700	323949041	1925	1925	1925	1925	0
108	20231212	191600	323949041	1925	1925	1925	1925	0
109	20231212	191500	323949041	1925	1925	1925	1925	0
110	20231212	191400	323949041	1925	1925	1925	1925	0
111	20231212	191300	323949041	1925	1925	1925	1925	0
112	20231212	191200	323949041	1925	1925	1925	1925	0
113	20231212	191100	323949041	1925	1925	1925	1925	0
114	20231212	191000	323949041	1925	1925	1925	1925	0
115	20231212	190900	323949041	1925	1925	1925	1925	0
116	20231212	190800	323949041	1925	1925	1925	1925	0
117	20231212	190700	323949041	1925	1925	1925	1925	0
118	20231212	190600	323949041	1925	1925	1925	1925	0
119	20231212	190500	323949041	1925	1925	1925	1925	0
120	20231212	190400	323949041	1925	1925	1925	1925	0
121	20231212	190300	323949041	1925	1925	1925	1925	0
122	20231212	190200	323949041	1925	1925	1925	1925	944
123	20231212	190100	323949041	1925	1925	1925	1925	0
124	20231212	190000	323949041	1925	1925	1925	1925	0
125	20231212	185900	323949041	1925	1925	1925	1925	0
126	20231212	185800	323949041	1925	1925	1925	1925	0
127	20231212	185700	323949041	1925	1925	1925	1925	0
128	20231212	185600	323949041	1925	1925	1925	1925	0
129	20231212	185500	323949041	1925	1925	1925	1925	0
130	20231212	185400	323949041	1925	1925	1925	1925	0
131	20231212	185300	323949041	1925	1925	1925	1925	0
132	20231212	185200	323949041	1925	1925	1925	1925	0
133	20231212	185100	323949041	1925	1925	1925	1925	0
134	20231212	185000	323949041	1925	1925	1925	1925	0
135	20231212	184900	323949041	1925	1925	1925	1925	0
136	20231212	184800	323949041	1925	1925	1925	1925	0
137	20231212	184700	323949041	1925	1925	1925	1925	0
138	20231212	184600	323949041	1925	1925	1925	1925	0
139	20231212	184500	323949041	1925	1925	1925	1925	0
140	20231212	184400	323949041	1925	1925	1925	1925	0
141	20231212	184300	323949041	1925	1925	1925	1925	0
142	20231212	184200	323949041	1925	1925	1925	1925	0
143	20231212	184100	323949041	1925	1925	1925	1925	0
144	20231212	184000	323949041	1925	1925	1925	1925	0
145	20231212	183900	323949041	1925	1925	1925	1925	0
146	20231212	183800	323949041	1925	1925	1925	1925	0
147	20231212	183700	323949041	1925	1925	1925	1925	0
148	20231212	183600	323949041	1925	1925	1925	1925	0
149	20231212	183500	323949041	1925	1925	1925	1925	0
150	20231212	183400	323949041	1925	1925	1925	1925	0
151	20231212	183300	323949041	1925	1925	1925	1925	0
152	20231212	183200	323949041	1925	1925	1925	1925	944
153	20231212	183100	323949041	1925	1925	1925	1925	0
154	20231212	183000	323949041	1925	1925	1925	1925	0
155	20231212	182900	323949041	1925	1925	1925	1925	0
156	20231212	182800	323949041	1925	1925	1925	1925	0
157	20231212	182700	323949041	1925	1925	1925	1925	0
158	20231212	182600	323949041	1925	1925	1925	1925	0
159	20231212	182500	323949041	1925	1925	1925	1925	0
160	20231212	182400	323949041	1925	1925	1925	1925	0
161	20231212	182300	323949041	1925	1925	1925	1925	0
162	20231212	182200	323949041	1925	1925	1925	1925	0
163	20231212	182100	323949041	1925	1925	1925	1925	0
164	20231212	182000	323949041	1925	1925	1925	1925	0
165	20231212	181900	323949041	1925	1925	1925	1925	0
166	20231212	181800	323949041	1925	1925	1925	1925	0
167	20231212	181700	323949041	1925	1925	1925	1925	0
168	20231212	181600	323949041	1925	1925	1925	1925	0
169	20231212	181500	323949041	1925	1925	1925	1925	0
170	20231212	181400	323949041	1925	1925	1925	1925	0
171	20231212	181300	323949041	1925	1925	1925	1925	0
172	20231212	181200	323949041	1925	1925	1925	1925	0
173	20231212	181100	323949041	1925	1925	1925	1925	0
174	20231212	181000	323949041	1925	1925	1925	1925	0
175	20231212	180900	323949041	1925	1925	1925	1925	0
176	20231212	180800	323949041	1925	1925	1925	1925	0
177	20231212	180700	323949041	1925	1925	1925	1925	0
178	20231212	180600	323949041	1925	1925	1925	1925	0
179	20231212	180500	323949041	1925	1925	1925	1925	0
180	20231212	180400	323949041	1925	1925	1925	1925	0
181	20231212	180300	323949041	1925	1925	1925	1925	0
182	20231212	180200	323949041	1925	1925	1925	1925	944
183	20231212	180100	323949041	1925	1925	1925	1925	0
184	20231212	180000	323949041	1925	1925	1925	1925	0
185	20231212	175900	323949041	1925	1925	1925	1925	0
186	20231212	175800	323949041	1925	1925	1925	1925	0
187	20231212	175700	323949041	1925	1925	1925	1925	0
188	20231212	175600	323949041	1925	1925	1925	1925	0
189	20231212	175500	323949041	1925	1925	1925	1925	0
190	20231212	175400	323949041	1925	1925	1925	1925	0
191	20231212	175300	323949041	1925	1925	1925	1925	0
192	20231212	175200	323949041	1925	1925	1925	1925	0
193	20231212	175100	323949041	1925	1925	1925	1925	0
194	20231212	175000	323949041	1925	1925	1925	1925	0
195	20231212	174900	323949041	1925	1925	1925	1925	0
196	20231212	174800	323949041	1925	1925	1925	1925	0
197	20231212	174700	323949041	1925	1925	1925	1925	0
198	20231212	174600	323949041	1925	1925	1925	1925	0
199	20231212	174500	323949041	1925	1925	1925	1925	0
200	20231212	174400	323949041	1925	1925	1925	1925	0
201	20231212	174300	323949041	1925	1925	1925	1925	0
202	20231212	174200	323949041	1925	1925	1925	1925	0
203	20231212	174100	323949041	1925	1925	1925	1925	0
204	20231212	174000	323949041	1925	1925	1925	1925	0
205	20231212	173900	323949041	1925	1925	1925	1925	0
206	20231212	173800	323949041	1925	1925	1925	1925	0
207	20231212	173700	323949041	1925	1925	1925	1925	0
208	20231212	173600	323949041	1925	1925	1925	1925	0
209	20231212	173500	323949041	1925	1925	1925	1925	0
210	20231212	173400	323949041	1925	1925	1925	1925	0
211	20231212	173300	323949041	1925	1925	1925	1925	0
212	20231212	173200	323949041	1925	1925	1925	1925	944
213	20231212	173100	323949041	1925	1925	1925	1925	0
214	20231212	173000	323949041	1925	1925	1925	1925	0
215	20231212	172900	323949041	1925	1925	1925	1925	0
216	20231212	172800	323949041	1925	1925	1925	1925	0
217	20231212	172700	323949041	1925	1925	1925	1925	0
218	20231212	172600	323949041	1925	1925	1925	1925	0
219	20231212	172500	323949041	1925	1925	1925	1925	0
220	20231212	172400	323949041	1925	1925	1925	1925	0
221	20231212	172300	323949041	1925	1925	1925	1925	0
222	20231212	172200	323949041	1925	1925	1925	1925	0
223	20231212	172100	323949041	1925	1925	1925	1925	0
224	20231212	172000	323949041	1925	1925	1925	1925	0
225	20231212	171900	323949041	1925	1925	1925	1925	0
226	20231212	171800	323949041	1925	1925	1925	1925	0
227	20231212	171700	323949041	1925	1925	1925	1925	0
228	20231212	171600	323949041	1925	1925	1925	1925	0
229	20231212	171500	323949041	1925	1925	1925	1925	0
230	20231212	171400	323949041	1925	1925	1925	1925	0
231	20231212	171300	323949041	1925	1925	1925	1925	0
232	20231212	171200	323949041	1925	1925	1925	1925	0
233	20231212	171100	323949041	1925	1925	1925	1925	0
234	20231212	171000	323949041	1925	1925	1925	1925	0
235	20231212	170900	323949041	1925	1925	1925	1925	0
236	20231212	170800	323949041	1925	1925	1925	1925	0
237	20231212	170700	323949041	1925	1925	1925	1925	0
238	20231212	170600	323949041	1925	1925	1925	1925	0
239	20231212	170500	323949041	1925	1925	1925	1925	0
240	20231212	170400	323949041	1925	1925	1925	1925	0
241	20231212	170300	323949041	1925	1925	1925	1925	0
242	20231212	170200	323949041	1925	1925	1925	1925	944
243	20231212	170100	323949041	1925	1925	1925	1925	0
244	20231212	170000	323949041	1925	1925	1925	1925	0
245	20231212	165900	323949041	1925	1925	1925	1925	0
246	20231212	165800	323949041	1925	1925	1925	1925	0
247	20231212	165700	323949041	1925	1925	1925	1925	0
248	20231212	165600	323949041	1925	1925	1925	1925	0
249	20231212	165500	323949041	1925	1925	1925	1925	0
250	20231212	165400	323949041	1925	1925	1925	1925	0
251	20231212	165300	323949041	1925	1925	1925	1925	0
252	20231212	165200	323949041	1925	1925	1925	1925	0
253	20231212	165100	323949041	1925	1925	1925	1925	0
254	20231212	165000	323949041	1925	1925	1925	1925	0
255	20231212	164900	323949041	1925	1925	1925	1925	0
256	20231212	164800	323949041	1925	1925	1925	1925	0
257	20231212	164700	323949041	1925	1925	1925	1925	0
258	20231212	164600	323949041	1925	1925	1925	1925	0
259	20231212	164500	323949041	1925	1925	1925	1925	0
260	20231212	164400	323949041	1925	1925	1925	1925	0
261	20231212	164300	323949041	1925	1925	1925	1925	0
262	20231212	164200	323949041	1925	1925	1925	1925	0
263	20231212	164100	323949041	1925	1925	1925	1925	0
264	20231212	164000	323949041	1925	1925	1925	1925	0
265	20231212	163900	323949041	1925	1925	1925	1925	0
266	20231212	163800	323949041	1925	1925	1925	1925	0
267	20231212	163700	323949041	1925	1925	1925	1925	0
268	20231212	163600	323949041	1925	1925	1925	1925	0
269	20231212	163500	323949041	1925	1925	1925	1925	0
270	20231212	163400	323949041	1925	1925	1925	1925	0
271	20231212	163300	323949041	1925	1925	1925	1925	0
272	20231212	163200	323949041	1925	1925	1925	1925	944
273	20231212	163100	323949041	1925	1925	1925	1925	0
274	20231212	163000	323949041	1925	1925	1925	1925	0
275	20231212	162900	323949041	1925	1925	1925	1925	0
276	20231212	162800	323949041	1925	1925	1925	1925	0
277	20231212	162700	323949041	1925	1925	1925	1925	0
278	20231212	162600	323949041	1925	1925	1925	1925	0
279	20231212	162500	323949041	1925	1925	1925	1925	0
280	20231212	162400	323949041	1925	1925	1925	1925	0
281	20231212	162300	323949041	1925	1925	1925	1925	0
282	20231212	162200	323949041	1925	1925	1925	1925	0
283	20231212	162100	323949041	1925	1925	1925	1925	0
284	20231212	162000	323949041	1925	1925	1925	1925	0
285	20231212	161900	323949041	1925	1925	1925	1925	0
286	20231212	161800	323949041	1925	1925	1925	1925	0
287	20231212	161700	323949041	1925	1925	1925	1925	0
288	20231212	161600	323949041	1925	1925	1925	1925	0
289	20231212	161500	323949041	1925	1925	1925	1925	0
290	20231212	161400	323949041	1925	1925	1925	1925	0
291	20231212	161300	323949041	1925	1925	1925	1925	0
292	20231212	161200	323949041	1925	1925	1925	1925	0
293	20231212	161100	323949041	1925	1925	1925	1925	0
294	20231212	161000	323949041	1925	1925	1925	1925	0
295	20231212	160900	323949041	1925	1925	1925	1925	0
296	20231212	160800	323949041	1925	1925	1925	1925	0
297	20231212	160700	323949041	1925	1925	1925	1925	0
298	20231212	160600	323949041	1925	1925	1925	1925	0
299	20231212	160500	323949041	1925	1925	1925	1925	0
300	20231212	160400	323949041	1925	1925	1925	1925	0
301	20231212	160300	323949041	1925	1925	1925	1925	0
302	20231212	160200	323949041	1925	1925	1925	1925	944
303	20231212	160100	323949041	1925	1925	1925	1925	0
304	20231212	160000	323949041	1925	1925	1925	1925	0
305	20231212	155900	323949041	1925	1925	1925	1925	0
306	20231212	155800	323949041	1925	1925	1925	1925	0
307	20231212	155700	323949041	1925	1925	1925	1925	0
308	20231212	155600	323949041	1925	1925	1925	1925	0
309	20231212	155500	323949041	1925	1925	1925	1925	0
310	20231212	155400	323949041	1925	1925	1925	1925	0
311	20231212	155300	323949041	1925	1925	1925	1925	0
312	20231212	155200	323949041	1925	1925	1925	1925	0
313	20231212	155100	323949041	1925	1925	1925	1925	0
314	20231212	155000	323949041	1925	1925	1925	1925	0
315	20231212	154900	323949041	1925	1925	1925	1925	0
316	20231212	154800	323949041	1925	1925	1925	1925	0
317	20231212	154700	323949041	1925	1925	1925	1925	0
318	20231212	154600	323949041	1925	1925	1925	1925	0
319	20231212	154500	323949041	1925	1925	1925	1925	0
320	20231212	154400	323949041	1925	1925	1925	1925	0
321	20231212	154300	323949041	1925	1925	1925	1925	0
322	20231212	154200	323949041	1925	1925	1925	1925	0
323	20231212	154100	323949041	1925	1925	1925	1925	0
324	20231212	154000	323949041	1925	1925	1925	1925	0
325	20231212	153900	323949041	1925	1925	1925	1925	0
326	20231212	153800	323949041	1925	1925	1925	1925	0
327	20231212	153700	323949041	1925	1925	1925	1925	0
328	20231212	153600	323949041	1925	1925	1925	1925	0
329	20231212	153500	323949041	1925	1925	1925	1925	0
330	20231212	153400	323949041	1925	1925	1925	1925	0
331	20231212	153300	323949041	1925	1925	1925	1925	0
332	20231212	153200	323949041	1925	1925	1925	1925	944
333	20231212	153100	323949041	1925	1925	1925	1925	0
334	20231212	153000	323949041	1925	1925	1925	1925	944
335	20231212	152900	322131841	1926	1926	1926	1926	0
336	20231212	152800	322131841	1926	1926	1926	1926	0
337	20231212	152700	322131841	1926	1926	1926	1926	0
338	20231212	152600	322131841	1926	1926	1926	1926	0
339	20231212	152500	322131841	1926	1926	1926	1926	0
340	20231212	152400	322131841	1926	1926	1926	1926	0
341	20231212	152300	322131841	1926	1926	1926	1926	0
342	20231212	152200	322131841	1926	1926	1926	1926	0
343	20231212	152100	322131841	1926	1926	1926	1926	0
344	20231212	152000	322131841	1926	1926	1926	1926	0
345	20231212	151900	322131841	1926	1926	1926	1926	0
346	20231212	151800	322131841	1926	1926	1926	1906	5454
347	20231212	151700	311655088	1927	1927	1927	1927	0
348	20231212	151600	311655088	1927	1927	1927	1926	324
349	20231212	151500	311030749	1927	1927	1927	1927	15
350	20231212	151400	311001844	1927	1925	1927	1925	412
351	20231212	151300	310207938	1925	1924	1927	1924	341
352	20231212	151200	309551579	1925	1925	1925	1925	2
353	20231212	151100	309547729	1924	1931	1931	1924	3576
354	20231212	151000	302657467	1931	1947	1949	1931	8109
355	20231212	150900	286972432	1936	1938	1938	1936	862
356	20231212	150800	285302282	1938	1938	1938	1938	0
357	20231212	150700	285302282	1938	1938	1938	1938	30
358	20231212	150600	285244142	1956	1938	1956	1938	107
359	20231212	150500	285036758	1940	1959	1959	1939	1155
360	20231212	150400	282795242	1960	1959	1960	1959	55
361	20231212	150300	282687492	1960	1960	1960	1960	0
362	20231212	150200	282687492	1960	1960	1960	1960	1771
363	20231212	150100	279216332	1960	1960	1960	1960	0
364	20231212	150000	279216332	1960	1960	1960	1960	10
365	20231212	145900	279196732	1965	1965	1965	1965	0
366	20231212	145800	279196732	1965	1943	1966	1938	556
367	20231212	145700	278105122	1934	1934	1934	1934	0
368	20231212	145600	278105122	1934	1935	1935	1934	300
369	20231212	145500	277524921	1968	1964	1968	1964	10014
370	20231212	145400	257833366	1934	1934	1934	1934	1
371	20231212	145300	257831432	1967	1967	1967	1967	0
372	20231212	145200	257831432	1967	1963	1967	1963	2888
373	20231212	145100	252157281	1962	1962	1962	1962	592
374	20231212	145000	250995777	1931	1968	1968	1931	1775
375	20231212	144900	247523875	1968	1966	1968	1964	5556
376	20231212	144800	236596355	1950	1967	1968	1950	260
377	20231212	144700	236086586	1969	1959	1969	1959	8117
378	20231212	144600	220121078	1959	1920	1959	1915	5920
379	20231212	144500	208693178	1936	1929	1936	1929	160
380	20231212	144400	208384260	1930	1927	1930	1927	3400
381	20231212	144300	201827852	1926	1926	1926	1926	0
382	20231212	144200	201827852	1926	1926	1926	1926	0
383	20231212	144100	201827852	1926	1926	1926	1926	0
384	20231212	144000	201827852	1926	1926	1926	1926	4
385	20231212	143900	201820148	1927	1927	1927	1927	0
386	20231212	143800	201820148	1927	1927	1927	1927	0
387	20231212	143700	201820148	1927	1926	1927	1926	135
388	20231212	143600	201560015	1920	1920	1920	1920	1
389	20231212	143500	201558095	1920	1920	1920	1920	0
390	20231212	143400	201558095	1920	1920	1920	1920	0
391	20231212	143300	201558095	1920	1920	1920	1920	0
392	20231212	143200	201558095	1920	1920	1920	1920	0
393	20231212	143100	201558095	1920	1920	1920	1920	0
394	20231212	143000	201558095	1920	1920	1920	1920	7
395	20231212	142900	201544655	1920	1920	1920	1920	0
396	20231212	142800	201544655	1920	1920	1920	1920	0
397	20231212	142700	201544655	1920	1920	1920	1920	9
398	20231212	142600	201527375	1920	1920	1920	1920	150
399	20231212	142500	201239375	1920	1920	1920	1920	0
400	20231212	142400	201239375	1920	1920	1920	1920	0
401	20231212	142300	201239375	1920	1920	1920	1920	0
402	20231212	142200	201239375	1920	1920	1920	1920	1
403	20231212	142100	201237455	1920	1920	1920	1920	0
404	20231212	142000	201237455	1920	1920	1920	1920	1
405	20231212	141900	201235535	1927	1927	1927	1927	0
406	20231212	141800	201235535	1927	1927	1927	1927	0
407	20231212	141700	201235535	1927	1927	1927	1927	0
408	20231212	141600	201235535	1927	1927	1927	1927	0
409	20231212	141500	201235535	1927	1927	1927	1927	0
410	20231212	141400	201235535	1927	1927	1927	1927	0
411	20231212	141300	201235535	1927	1927	1927	1927	0
412	20231212	141200	201235535	1927	1927	1927	1927	0
413	20231212	141100	201235535	1927	1927	1927	1927	3
414	20231212	141000	201229754	1919	1919	1919	1919	0
415	20231212	140900	201229754	1919	1919	1919	1919	0
416	20231212	140800	201229754	1919	1919	1919	1919	10
417	20231212	140700	201210564	1924	1924	1924	1924	0
418	20231212	140600	201210564	1924	1924	1924	1924	10
419	20231212	140500	201191324	1927	1927	1927	1927	0
420	20231212	140400	201191324	1927	1928	1928	1927	18
421	20231212	140300	201156630	1928	1928	1928	1928	32
422	20231212	140200	201094934	1924	1922	1924	1922	190
423	20231212	140100	200729624	1922	1922	1922	1922	0
424	20231212	140000	200729624	1922	1922	1922	1922	0
425	20231212	135900	200729624	1922	1922	1922	1922	0
426	20231212	135800	200729624	1922	1922	1922	1922	0
427	20231212	135700	200729624	1922	1922	1922	1922	0
428	20231212	135600	200729624	1922	1922	1922	1922	0
429	20231212	135500	200729624	1922	1922	1922	1922	1
430	20231212	135400	200727702	1917	1917	1917	1917	0
431	20231212	135300	200727702	1917	1917	1917	1917	0
432	20231212	135200	200727702	1917	1917	1917	1917	0
433	20231212	135100	200727702	1917	1917	1917	1917	0
434	20231212	135000	200727702	1917	1917	1917	1917	0
435	20231212	134900	200727702	1917	1917	1917	1917	104
436	20231212	134800	200528334	1917	1917	1917	1917	17
437	20231212	134700	200495745	1917	1917	1917	1917	10
438	20231212	134600	200476575	1917	1917	1917	1917	1
439	20231212	134500	200474658	1922	1922	1922	1922	0
440	20231212	134400	200474658	1922	1922	1922	1922	0
441	20231212	134300	200474658	1922	1922	1922	1922	0
442	20231212	134200	200474658	1922	1922	1922	1922	0
443	20231212	134100	200474658	1922	1922	1922	1922	0
444	20231212	134000	200474658	1922	1922	1922	1922	0
445	20231212	133900	200474658	1922	1922	1922	1922	0
446	20231212	133800	200474658	1922	1922	1922	1922	0
447	20231212	133700	200474658	1922	1922	1922	1922	0
448	20231212	133600	200474658	1922	1915	1922	1915	6
449	20231212	133500	200463140	1924	1924	1924	1924	4
450	20231212	133400	200455444	1915	1927	1927	1915	2200
451	20231212	133300	196240638	1931	1931	1931	1931	0
452	20231212	133200	196240638	1931	1931	1931	1931	0
453	20231212	133100	196240638	1931	1931	1931	1931	0
454	20231212	133000	196240638	1931	1931	1931	1931	0
455	20231212	132900	196240638	1931	1931	1931	1931	0
456	20231212	132800	196240638	1931	1931	1931	1931	1
457	20231212	132700	196238707	1926	1926	1926	1926	0
458	20231212	132600	196238707	1926	1926	1926	1926	0
459	20231212	132500	196238707	1926	1926	1926	1926	1
460	20231212	132400	196236781	1926	1926	1926	1926	0
461	20231212	132300	196236781	1926	1926	1926	1926	0
462	20231212	132200	196236781	1926	1926	1926	1926	180
463	20231212	132100	195890101	1936	1936	1936	1936	0
464	20231212	132000	195890101	1936	1936	1936	1936	0
465	20231212	131900	195890101	1936	1936	1936	1936	0
466	20231212	131800	195890101	1936	1936	1936	1936	0
467	20231212	131700	195890101	1936	1936	1936	1936	1
468	20231212	131600	195888165	1926	1926	1926	1926	79
469	20231212	131500	195736011	1926	1926	1926	1926	0
470	20231212	131400	195736011	1926	1926	1926	1926	0
471	20231212	131300	195736011	1926	1926	1926	1926	1
472	20231212	131200	195734085	1912	1926	1926	1912	1000
473	20231212	131100	193814081	1926	1926	1926	1926	600
474	20231212	131000	192658481	1927	1927	1927	1927	0
475	20231212	130900	192658481	1927	1927	1927	1927	248
476	20231212	130800	192180585	1927	1927	1927	1927	2
477	20231212	130700	192176731	1926	1926	1926	1926	0
478	20231212	130600	192176731	1926	1926	1926	1926	0
479	20231212	130500	192176731	1926	1926	1926	1926	1
480	20231212	130400	192174805	1926	1926	1926	1926	0
481	20231212	130300	192174805	1926	1926	1926	1926	0
482	20231212	130200	192174805	1926	1926	1926	1926	0
483	20231212	130100	192174805	1926	1926	1926	1926	0
484	20231212	130000	192174805	1926	1926	1926	1926	4
485	20231212	125900	192167101	1932	1932	1932	1932	0
486	20231212	125800	192167101	1932	1932	1932	1932	0
487	20231212	125700	192167101	1932	1932	1932	1932	1
488	20231212	125600	192165169	1932	1932	1932	1932	0
489	20231212	125500	192165169	1932	1926	1932	1926	130
490	20231212	125400	191914309	1926	1926	1926	1926	2501
491	20231212	125300	187097383	1928	1928	1928	1928	444
492	20231212	125200	186241351	1926	1927	1927	1926	58
493	20231212	125100	186129605	1928	1931	1931	1928	72
494	20231212	125000	185990681	1932	1935	1935	1932	94
495	20231212	124900	185808899	1936	1936	1936	1936	218
496	20231212	124800	185386851	1937	1937	1937	1937	1
497	20231212	124700	185384914	1937	1937	1937	1937	0
498	20231212	124600	185384914	1937	1943	1943	1937	1065
499	20231212	124500	183316188	1943	1957	1957	1943	967
500	20231212	124400	181435513	1945	1945	1945	1945	134
501	20231212	124300	181174883	1950	1950	1950	1950	988
502	20231212	124200	179248283	1958	1958	1958	1958	450
503	20231212	124100	178367183	1958	1958	1958	1958	0
504	20231212	124000	178367183	1958	1958	1958	1958	0
505	20231212	123900	178367183	1958	1958	1960	1958	1300
506	20231212	123800	175820823	1958	1960	1960	1958	647
507	20231212	123700	174553213	1968	1960	1968	1960	315
508	20231212	123600	173935805	1965	1953	1965	1953	5943
509	20231212	123500	162299807	1952	1952	1952	1952	0
510	20231212	123400	162299807	1952	1952	1952	1952	0
511	20231212	123300	162299807	1952	1952	1952	1952	100
512	20231212	123200	162104607	1952	1952	1952	1952	100
513	20231212	123100	161909407	1953	1952	1953	1952	5
514	20231212	123000	161899646	1942	1942	1942	1942	4
515	20231212	122900	161891878	1941	1941	1941	1941	0
516	20231212	122800	161891878	1941	1943	1943	1941	437
517	20231212	122700	161043659	1952	1952	1952	1952	27
518	20231212	122600	160990955	1941	1941	1941	1941	83
519	20231212	122500	160829852	1940	1940	1940	1940	5
520	20231212	122400	160820152	1947	1947	1947	1947	0
521	20231212	122300	160820152	1947	1947	1947	1947	2
522	20231212	122200	160816258	1947	1940	1947	1940	3
523	20231212	122100	160810431	1940	1940	1940	1940	50
524	20231212	122000	160713431	1940	1940	1940	1940	0
525	20231212	121900	160713431	1940	1940	1940	1940	0
526	20231212	121800	160713431	1940	1940	1940	1940	0
527	20231212	121700	160713431	1940	1940	1940	1940	0
528	20231212	121600	160713431	1940	1940	1940	1940	110
529	20231212	121500	160500031	1940	1954	1955	1940	2294
530	20231212	121400	156027520	1954	1959	1959	1954	58
531	20231212	121300	155914113	1959	1964	1964	1958	12
532	20231212	121200	155890589	1964	1946	1964	1946	1423
533	20231212	121100	153114645	1946	1933	1946	1933	546
534	20231212	121000	152058094	1930	1933	1933	1930	271
535	20231212	120900	151534461	1933	1947	1947	1933	86
536	20231212	120800	151367672	1948	1956	1956	1948	386
537	20231212	120700	150614904	1951	1961	1980	1950	6967
538	20231212	120600	136874748	1960	1939	1960	1939	5750
539	20231212	120500	125635824	1940	1920	1940	1920	1800
540	20231212	120400	122164848	1919	1921	1921	1919	46
541	20231212	120300	122076536	1921	1923	1923	1921	475
542	20231212	120200	121163515	1924	1924	1924	1924	1
543	20231212	120100	121161591	1924	1924	1924	1924	0
544	20231212	120000	121161591	1924	1925	1925	1923	3717
545	20231212	115900	114010075	1934	1934	1934	1934	0
546	20231212	115800	114010075	1934	1934	1934	1934	1
547	20231212	115700	114008141	1925	1925	1925	1924	61
548	20231212	115600	113890775	1925	1925	1925	1925	24
549	20231212	115500	113844575	1924	1925	1925	1924	662
550	20231212	115400	112570874	1934	1934	1934	1934	1
551	20231212	115300	112568940	1924	1924	1924	1924	0
552	20231212	115200	112568940	1924	1925	1925	1924	102
553	20231212	115100	112372683	1924	1934	1934	1924	253
554	20231212	115000	111883911	1928	1928	1928	1928	14
555	20231212	114900	111856919	1925	1928	1928	1925	188
556	20231212	114800	111494611	1928	1928	1928	1928	0
557	20231212	114700	111494611	1928	1924	1928	1924	301
558	20231212	114600	110915483	1924	1924	1924	1924	0
559	20231212	114500	110915483	1924	1916	1924	1916	1365
560	20231212	114400	108293107	1914	1914	1914	1914	0
561	20231212	114300	108293107	1914	1912	1914	1912	6729
562	20231212	114200	95415184	1912	1912	1912	1912	0
563	20231212	114100	95415184	1912	1912	1912	1912	0
564	20231212	114000	95415184	1912	1912	1912	1912	20
565	20231212	113900	95376944	1912	1912	1912	1912	0
566	20231212	113800	95376944	1912	1912	1912	1912	0
567	20231212	113700	95376944	1912	1912	1912	1912	0
568	20231212	113600	95376944	1912	1912	1912	1912	1
569	20231212	113500	95375032	1900	1900	1900	1900	0
570	20231212	113400	95375032	1900	1905	1905	1900	2
571	20231212	113300	95371227	1912	1912	1912	1912	0
572	20231212	113200	95371227	1912	1907	1912	1907	336
573	20231212	113100	94729101	1903	1903	1903	1903	0
574	20231212	113000	94729101	1903	1903	1903	1903	0
575	20231212	112900	94729101	1903	1903	1903	1903	0
576	20231212	112800	94729101	1903	1905	1905	1903	563
577	20231212	112700	93656596	1905	1905	1905	1905	1
578	20231212	112600	93654691	1908	1908	1908	1908	1
579	20231212	112500	93652783	1904	1907	1907	1904	1005
580	20231212	112400	91736263	1907	1907	1907	1907	0
581	20231212	112300	91736263	1907	1907	1907	1907	0
582	20231212	112200	91736263	1907	1907	1907	1907	0
583	20231212	112100	91736263	1907	1907	1907	1907	0
584	20231212	112000	91736263	1907	1907	1907	1907	1
585	20231212	111900	91734356	1907	1906	1907	1906	2
586	20231212	111800	91730543	1905	1905	1905	1905	5
587	20231212	111700	91721018	1906	1906	1906	1906	2
588	20231212	111600	91717206	1906	1906	1906	1906	0
589	20231212	111500	91717206	1906	1906	1906	1906	0
590	20231212	111400	91717206	1906	1906	1906	1906	0
591	20231212	111300	91717206	1906	1906	1906	1906	0
592	20231212	111200	91717206	1906	1906	1906	1906	0
593	20231212	111100	91717206	1906	1906	1906	1906	0
594	20231212	111000	91717206	1906	1906	1906	1906	0
595	20231212	110900	91717206	1906	1905	1906	1905	300
596	20231212	110800	91145459	1906	1906	1906	1906	0
597	20231212	110700	91145459	1906	1906	1906	1906	0
598	20231212	110600	91145459	1906	1897	1906	1897	206
599	20231212	110500	90752877	1907	1907	1907	1907	0
600	20231212	110400	90752877	1907	1907	1907	1907	1
601	20231212	110300	90750970	1897	1897	1897	1897	0
602	20231212	110200	90750970	1897	1897	1897	1897	254
603	20231212	110100	90269132	1897	1897	1897	1897	16
604	20231212	110000	90238780	1897	1898	1898	1897	1542
605	20231212	105900	87312552	1911	1911	1911	1911	0
606	20231212	105800	87312552	1911	1911	1911	1911	0
607	20231212	105700	87312552	1911	1910	1911	1910	1000
608	20231212	105600	85401600	1912	1912	1912	1912	0
609	20231212	105500	85401600	1912	1912	1912	1912	0
610	20231212	105400	85401600	1912	1912	1912	1912	0
611	20231212	105300	85401600	1912	1909	1912	1909	1050
612	20231212	105200	83394191	1909	1909	1909	1909	0
613	20231212	105100	83394191	1909	1909	1909	1909	0
614	20231212	105000	83394191	1909	1908	1909	1908	300
615	20231212	104900	82821499	1908	1908	1908	1908	100
616	20231212	104800	82630699	1908	1908	1908	1908	0
617	20231212	104700	82630699	1908	1908	1908	1908	0
618	20231212	104600	82630699	1908	1908	1908	1908	100
619	20231212	104500	82439899	1908	1907	1908	1907	100
620	20231212	104400	82249126	1900	1899	1900	1899	300
621	20231212	104300	81679138	1900	1899	1900	1899	1002
622	20231212	104200	79776106	1899	1889	1899	1889	2021
623	20231212	104100	75952807	1889	1889	1889	1889	1
624	20231212	104000	75950918	1880	1880	1880	1880	0
625	20231212	103900	75950918	1880	1880	1880	1880	0
626	20231212	103800	75950918	1880	1880	1880	1880	0
627	20231212	103700	75950918	1880	1880	1880	1880	0
628	20231212	103600	75950918	1880	1880	1880	1880	1
629	20231212	103500	75949038	1890	1889	1890	1889	26
630	20231212	103400	75899920	1889	1889	1889	1889	0
631	20231212	103300	75899920	1889	1889	1889	1889	0
632	20231212	103200	75899920	1889	1889	1889	1889	1
633	20231212	103100	75898031	1880	1880	1880	1880	0
634	20231212	103000	75898031	1880	1889	1889	1880	231
635	20231212	102900	75463571	1889	1880	1889	1880	28
636	20231212	102800	75410922	1880	1880	1880	1880	553
637	20231212	102700	74371282	1880	1873	1880	1872	6
638	20231212	102600	74360025	1880	1880	1880	1880	586
639	20231212	102500	73258345	1879	1879	1879	1879	0
640	20231212	102400	73258345	1879	1879	1879	1879	0
641	20231212	102300	73258345	1879	1879	1879	1879	0
642	20231212	102200	73258345	1879	1879	1879	1879	1000
643	20231212	102100	71379345	1879	1879	1879	1879	0
644	20231212	102000	71379345	1879	1879	1879	1879	0
645	20231212	101900	71379345	1879	1879	1879	1879	0
646	20231212	101800	71379345	1879	1879	1879	1879	1
647	20231212	101700	71377466	1872	1873	1873	1872	544
648	20231212	101600	70358890	1879	1879	1879	1879	25
649	20231212	101500	70311915	1879	1879	1879	1879	200
650	20231212	101400	69936115	1879	1879	1879	1879	30
651	20231212	101300	69879745	1879	1879	1879	1879	1
652	20231212	101200	69877866	1872	1872	1872	1872	0
653	20231212	101100	69877866	1872	1872	1872	1872	0
654	20231212	101000	69877866	1872	1872	1872	1872	0
655	20231212	100900	69877866	1872	1872	1872	1872	0
656	20231212	100800	69877866	1872	1872	1872	1872	1
657	20231212	100700	69875994	1879	1879	1879	1879	1
658	20231212	100600	69874115	1873	1873	1873	1873	51
659	20231212	100500	69778592	1880	1880	1880	1880	0
660	20231212	100400	69778592	1880	1880	1880	1880	0
661	20231212	100300	69778592	1880	1880	1880	1880	2
662	20231212	100200	69774832	1873	1873	1873	1873	0
663	20231212	100100	69774832	1873	1873	1873	1873	0
664	20231212	100000	69774832	1873	1872	1873	1872	628
665	20231212	095900	68598970	1872	1872	1872	1872	0
666	20231212	095800	68598970	1872	1872	1872	1872	276
667	20231212	095700	68082298	1872	1874	1874	1872	182
668	20231212	095600	67741437	1875	1880	1880	1875	6076
669	20231212	095500	56328060	1890	1892	1892	1890	101
670	20231212	095400	56136970	1892	1892	1892	1892	0
671	20231212	095300	56136970	1892	1892	1892	1892	2
672	20231212	095200	56133186	1892	1892	1892	1892	0
673	20231212	095100	56133186	1892	1892	1892	1892	0
674	20231212	095000	56133186	1892	1880	1892	1880	32
675	20231212	094900	56073014	1880	1880	1880	1880	0
676	20231212	094800	56073014	1880	1880	1880	1880	1
677	20231212	094700	56071134	1880	1880	1880	1880	1
678	20231212	094600	56069254	1892	1892	1892	1892	0
679	20231212	094500	56069254	1892	1892	1892	1892	27
680	20231212	094400	56018170	1892	1892	1892	1892	80
681	20231212	094300	55866810	1892	1892	1892	1892	0
682	20231212	094200	55866810	1892	1892	1892	1892	0
683	20231212	094100	55866810	1892	1881	1892	1881	2150
684	20231212	094000	51821010	1893	1893	1893	1893	0
685	20231212	093900	51821010	1893	1893	1893	1893	5
686	20231212	093800	51811545	1893	1881	1893	1881	7
687	20231212	093700	51798318	1881	1881	1881	1881	143
688	20231212	093600	51529335	1881	1881	1881	1881	100
689	20231212	093500	51341235	1879	1879	1879	1879	702
690	20231212	093400	50022177	1879	1879	1879	1879	0
691	20231212	093300	50022177	1879	1879	1879	1879	414
692	20231212	093200	49244271	1879	1879	1879	1879	0
693	20231212	093100	49244271	1879	1879	1879	1879	1585
694	20231212	093000	46266056	1879	1885	1885	1879	6239
695	20231212	092900	34515205	1893	1893	1893	1893	14
696	20231212	092800	34488703	1893	1885	1893	1885	1012
697	20231212	092700	32580987	1885	1885	1885	1885	118
698	20231212	092600	32358557	1885	1885	1885	1885	0
699	20231212	092500	32358557	1885	1885	1885	1885	10
700	20231212	092400	32339707	1887	1896	1896	1886	4158
701	20231212	092300	24493355	1896	1896	1896	1896	0
702	20231212	092200	24493355	1896	1896	1896	1896	5
703	20231212	092100	24483875	1896	1894	1896	1887	3422
704	20231212	092000	18022193	1894	1894	1894	1894	1
705	20231212	091900	18020299	1895	1895	1895	1895	8
706	20231212	091800	18005139	1891	1891	1891	1891	0
707	20231212	091700	18005139	1891	1891	1891	1891	0
708	20231212	091600	18005139	1891	1891	1891	1891	0
709	20231212	091500	18005139	1891	1891	1891	1891	25
710	20231212	091400	17957864	1891	1891	1891	1891	37
711	20231212	091300	17887897	1890	1890	1890	1890	0
712	20231212	091200	17887897	1890	1890	1890	1890	1
713	20231212	091100	17886007	1900	1901	1901	1900	463
714	20231212	091000	17006045	1913	1913	1913	1913	0
715	20231212	090900	17006045	1913	1913	1913	1913	0
716	20231212	090800	17006045	1913	1913	1913	1913	0
717	20231212	090700	17006045	1913	1911	1913	1911	4495
718	20231212	090600	8407114	1913	1912	1913	1911	900
719	20231212	090500	6685789	1885	1885	1885	1885	0
720	20231212	090400	6685789	1885	1885	1885	1885	0
721	20231212	090300	6685789	1885	1919	1919	1885	917
722	20231212	090200	4949210	1885	1885	1920	1885	337
723	20231212	090100	4313475	1885	1900	1900	1885	328
724	20231212	090000	3692195	1900	1900	1901	1900	1943