KissMeData/051980/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	193000	1480388739	1950	1950	1950	1950	4094
3	20231201	192900	1480388739	1950	1950	1950	1950	0
4	20231201	192800	1480388739	1950	1950	1950	1950	0
5	20231201	192700	1480388739	1950	1950	1950	1950	0
6	20231201	192600	1480388739	1950	1950	1950	1950	0
7	20231201	192500	1480388739	1950	1950	1950	1950	0
8	20231201	192400	1480388739	1950	1950	1950	1950	0
9	20231201	192300	1480388739	1950	1950	1950	1950	0
10	20231201	192200	1480388739	1950	1950	1950	1950	0
11	20231201	192100	1480388739	1950	1950	1950	1950	0
12	20231201	192000	1480388739	1950	1950	1950	1950	0
13	20231201	191900	1480388739	1950	1950	1950	1950	0
14	20231201	191800	1480388739	1950	1950	1950	1950	0
15	20231201	191700	1480388739	1950	1950	1950	1950	0
16	20231201	191600	1480388739	1950	1950	1950	1950	0
17	20231201	191500	1480388739	1950	1950	1950	1950	0
18	20231201	191400	1480388739	1950	1950	1950	1950	0
19	20231201	191300	1480388739	1950	1950	1950	1950	0
20	20231201	191200	1480388739	1950	1950	1950	1950	0
21	20231201	191100	1480388739	1950	1950	1950	1950	0
22	20231201	191000	1480388739	1950	1950	1950	1950	0
23	20231201	190900	1480388739	1950	1950	1950	1950	0
24	20231201	190800	1480388739	1950	1950	1950	1950	0
25	20231201	190700	1480388739	1950	1950	1950	1950	0
26	20231201	190600	1480388739	1950	1950	1950	1950	0
27	20231201	190500	1480388739	1950	1950	1950	1950	0
28	20231201	190400	1480388739	1950	1950	1950	1950	0
29	20231201	190300	1480388739	1950	1950	1950	1950	0
30	20231201	190200	1480388739	1950	1950	1950	1950	0
31	20231201	190100	1480388739	1950	1950	1950	1950	0
32	20231201	190000	1480388739	1950	1950	1950	1950	4094
33	20231201	185900	1480388739	1950	1950	1950	1950	0
34	20231201	185800	1480388739	1950	1950	1950	1950	0
35	20231201	185700	1480388739	1950	1950	1950	1950	0
36	20231201	185600	1480388739	1950	1950	1950	1950	0
37	20231201	185500	1480388739	1950	1950	1950	1950	0
38	20231201	185400	1480388739	1950	1950	1950	1950	0
39	20231201	185300	1480388739	1950	1950	1950	1950	0
40	20231201	185200	1480388739	1950	1950	1950	1950	0
41	20231201	185100	1480388739	1950	1950	1950	1950	0
42	20231201	185000	1480388739	1950	1950	1950	1950	0
43	20231201	184900	1480388739	1950	1950	1950	1950	0
44	20231201	184800	1480388739	1950	1950	1950	1950	0
45	20231201	184700	1480388739	1950	1950	1950	1950	0
46	20231201	184600	1480388739	1950	1950	1950	1950	0
47	20231201	184500	1480388739	1950	1950	1950	1950	0
48	20231201	184400	1480388739	1950	1950	1950	1950	0
49	20231201	184300	1480388739	1950	1950	1950	1950	0
50	20231201	184200	1480388739	1950	1950	1950	1950	0
51	20231201	184100	1480388739	1950	1950	1950	1950	0
52	20231201	184000	1480388739	1950	1950	1950	1950	0
53	20231201	183900	1480388739	1950	1950	1950	1950	0
54	20231201	183800	1480388739	1950	1950	1950	1950	0
55	20231201	183700	1480388739	1950	1950	1950	1950	0
56	20231201	183600	1480388739	1950	1950	1950	1950	0
57	20231201	183500	1480388739	1950	1950	1950	1950	0
58	20231201	183400	1480388739	1950	1950	1950	1950	0
59	20231201	183300	1480388739	1950	1950	1950	1950	0
60	20231201	183200	1480388739	1950	1950	1950	1950	0
61	20231201	183100	1480388739	1950	1950	1950	1950	0
62	20231201	183000	1480388739	1950	1950	1950	1950	4094
63	20231201	182900	1480388739	1950	1950	1950	1950	0
64	20231201	182800	1480388739	1950	1950	1950	1950	0
65	20231201	182700	1480388739	1950	1950	1950	1950	0
66	20231201	182600	1480388739	1950	1950	1950	1950	0
67	20231201	182500	1480388739	1950	1950	1950	1950	0
68	20231201	182400	1480388739	1950	1950	1950	1950	0
69	20231201	182300	1480388739	1950	1950	1950	1950	0
70	20231201	182200	1480388739	1950	1950	1950	1950	0
71	20231201	182100	1480388739	1950	1950	1950	1950	0
72	20231201	182000	1480388739	1950	1950	1950	1950	0
73	20231201	181900	1480388739	1950	1950	1950	1950	0
74	20231201	181800	1480388739	1950	1950	1950	1950	0
75	20231201	181700	1480388739	1950	1950	1950	1950	0
76	20231201	181600	1480388739	1950	1950	1950	1950	0
77	20231201	181500	1480388739	1950	1950	1950	1950	0
78	20231201	181400	1480388739	1950	1950	1950	1950	0
79	20231201	181300	1480388739	1950	1950	1950	1950	0
80	20231201	181200	1480388739	1950	1950	1950	1950	0
81	20231201	181100	1480388739	1950	1950	1950	1950	0
82	20231201	181000	1480388739	1950	1950	1950	1950	0
83	20231201	180900	1480388739	1950	1950	1950	1950	0
84	20231201	180800	1480388739	1950	1950	1950	1950	0
85	20231201	180700	1480388739	1950	1950	1950	1950	0
86	20231201	180600	1480388739	1950	1950	1950	1950	0
87	20231201	180500	1480388739	1950	1950	1950	1950	0
88	20231201	180400	1480388739	1950	1950	1950	1950	0
89	20231201	180300	1480388739	1950	1950	1950	1950	0
90	20231201	180200	1480388739	1950	1950	1950	1950	0
91	20231201	180100	1480388739	1950	1950	1950	1950	0
92	20231201	180000	1480388739	1950	1950	1950	1950	4094
93	20231201	175900	1480388739	1950	1950	1950	1950	0
94	20231201	175800	1480388739	1950	1950	1950	1950	0
95	20231201	175700	1480388739	1950	1950	1950	1950	0
96	20231201	175600	1480388739	1950	1950	1950	1950	0
97	20231201	175500	1480388739	1950	1950	1950	1950	0
98	20231201	175400	1480388739	1950	1950	1950	1950	0
99	20231201	175300	1480388739	1950	1950	1950	1950	0
100	20231201	175200	1480388739	1950	1950	1950	1950	0
101	20231201	175100	1480388739	1950	1950	1950	1950	0
102	20231201	175000	1480388739	1950	1950	1950	1950	0
103	20231201	174900	1480388739	1950	1950	1950	1950	0
104	20231201	174800	1480388739	1950	1950	1950	1950	0
105	20231201	174700	1480388739	1950	1950	1950	1950	0
106	20231201	174600	1480388739	1950	1950	1950	1950	0
107	20231201	174500	1480388739	1950	1950	1950	1950	0
108	20231201	174400	1480388739	1950	1950	1950	1950	0
109	20231201	174300	1480388739	1950	1950	1950	1950	0
110	20231201	174200	1480388739	1950	1950	1950	1950	0
111	20231201	174100	1480388739	1950	1950	1950	1950	0
112	20231201	174000	1480388739	1950	1950	1950	1950	0
113	20231201	173900	1480388739	1950	1950	1950	1950	0
114	20231201	173800	1480388739	1950	1950	1950	1950	0
115	20231201	173700	1480388739	1950	1950	1950	1950	0
116	20231201	173600	1480388739	1950	1950	1950	1950	0
117	20231201	173500	1480388739	1950	1950	1950	1950	0
118	20231201	173400	1480388739	1950	1950	1950	1950	0
119	20231201	173300	1480388739	1950	1950	1950	1950	0
120	20231201	173200	1480388739	1950	1950	1950	1950	0
121	20231201	173100	1480388739	1950	1950	1950	1950	0
122	20231201	173000	1480388739	1950	1950	1950	1950	4094
123	20231201	172900	1480388739	1950	1950	1950	1950	0
124	20231201	172800	1480388739	1950	1950	1950	1950	0
125	20231201	172700	1480388739	1950	1950	1950	1950	0
126	20231201	172600	1480388739	1950	1950	1950	1950	0
127	20231201	172500	1480388739	1950	1950	1950	1950	0
128	20231201	172400	1480388739	1950	1950	1950	1950	0
129	20231201	172300	1480388739	1950	1950	1950	1950	0
130	20231201	172200	1480388739	1950	1950	1950	1950	0
131	20231201	172100	1480388739	1950	1950	1950	1950	0
132	20231201	172000	1480388739	1950	1950	1950	1950	0
133	20231201	171900	1480388739	1950	1950	1950	1950	0
134	20231201	171800	1480388739	1950	1950	1950	1950	0
135	20231201	171700	1480388739	1950	1950	1950	1950	0
136	20231201	171600	1480388739	1950	1950	1950	1950	0
137	20231201	171500	1480388739	1950	1950	1950	1950	0
138	20231201	171400	1480388739	1950	1950	1950	1950	0
139	20231201	171300	1480388739	1950	1950	1950	1950	0
140	20231201	171200	1480388739	1950	1950	1950	1950	0
141	20231201	171100	1480388739	1950	1950	1950	1950	0
142	20231201	171000	1480388739	1950	1950	1950	1950	0
143	20231201	170900	1480388739	1950	1950	1950	1950	0
144	20231201	170800	1480388739	1950	1950	1950	1950	0
145	20231201	170700	1480388739	1950	1950	1950	1950	0
146	20231201	170600	1480388739	1950	1950	1950	1950	0
147	20231201	170500	1480388739	1950	1950	1950	1950	0
148	20231201	170400	1480388739	1950	1950	1950	1950	0
149	20231201	170300	1480388739	1950	1950	1950	1950	0
150	20231201	170200	1480388739	1950	1950	1950	1950	0
151	20231201	170100	1480388739	1950	1950	1950	1950	0
152	20231201	170000	1480388739	1950	1950	1950	1950	4094
153	20231201	165900	1480388739	1950	1950	1950	1950	0
154	20231201	165800	1480388739	1950	1950	1950	1950	0
155	20231201	165700	1480388739	1950	1950	1950	1950	0
156	20231201	165600	1480388739	1950	1950	1950	1950	0
157	20231201	165500	1480388739	1950	1950	1950	1950	0
158	20231201	165400	1480388739	1950	1950	1950	1950	0
159	20231201	165300	1480388739	1950	1950	1950	1950	0
160	20231201	165200	1480388739	1950	1950	1950	1950	0
161	20231201	165100	1480388739	1950	1950	1950	1950	0
162	20231201	165000	1480388739	1950	1950	1950	1950	0
163	20231201	164900	1480388739	1950	1950	1950	1950	0
164	20231201	164800	1480388739	1950	1950	1950	1950	0
165	20231201	164700	1480388739	1950	1950	1950	1950	0
166	20231201	164600	1480388739	1950	1950	1950	1950	0
167	20231201	164500	1480388739	1950	1950	1950	1950	0
168	20231201	164400	1480388739	1950	1950	1950	1950	0
169	20231201	164300	1480388739	1950	1950	1950	1950	0
170	20231201	164200	1480388739	1950	1950	1950	1950	0
171	20231201	164100	1480388739	1950	1950	1950	1950	0
172	20231201	164000	1480388739	1950	1950	1950	1950	0
173	20231201	163900	1480388739	1950	1950	1950	1950	0
174	20231201	163800	1480388739	1950	1950	1950	1950	0
175	20231201	163700	1480388739	1950	1950	1950	1950	0
176	20231201	163600	1480388739	1950	1950	1950	1950	0
177	20231201	163500	1480388739	1950	1950	1950	1950	0
178	20231201	163400	1480388739	1950	1950	1950	1950	0
179	20231201	163300	1480388739	1950	1950	1950	1950	0
180	20231201	163200	1480388739	1950	1950	1950	1950	0
181	20231201	163100	1480388739	1950	1950	1950	1950	0
182	20231201	163000	1480388739	1950	1950	1950	1950	4094
183	20231201	162900	1480388739	1950	1950	1950	1950	0
184	20231201	162800	1480388739	1950	1950	1950	1950	0
185	20231201	162700	1480388739	1950	1950	1950	1950	0
186	20231201	162600	1480388739	1950	1950	1950	1950	0
187	20231201	162500	1480388739	1950	1950	1950	1950	0
188	20231201	162400	1480388739	1950	1950	1950	1950	0
189	20231201	162300	1480388739	1950	1950	1950	1950	0
190	20231201	162200	1480388739	1950	1950	1950	1950	0
191	20231201	162100	1480388739	1950	1950	1950	1950	0
192	20231201	162000	1480388739	1950	1950	1950	1950	0
193	20231201	161900	1480388739	1950	1950	1950	1950	0
194	20231201	161800	1480388739	1950	1950	1950	1950	0
195	20231201	161700	1480388739	1950	1950	1950	1950	0
196	20231201	161600	1480388739	1950	1950	1950	1950	0
197	20231201	161500	1480388739	1950	1950	1950	1950	0
198	20231201	161400	1480388739	1950	1950	1950	1950	0
199	20231201	161300	1480388739	1950	1950	1950	1950	0
200	20231201	161200	1480388739	1950	1950	1950	1950	0
201	20231201	161100	1480388739	1950	1950	1950	1950	0
202	20231201	161000	1480388739	1950	1950	1950	1950	0
203	20231201	160900	1480388739	1950	1950	1950	1950	0
204	20231201	160800	1480388739	1950	1950	1950	1950	0
205	20231201	160700	1480388739	1950	1950	1950	1950	0
206	20231201	160600	1480388739	1950	1950	1950	1950	0
207	20231201	160500	1480388739	1950	1950	1950	1950	0
208	20231201	160400	1480388739	1950	1950	1950	1950	0
209	20231201	160300	1480388739	1950	1950	1950	1950	0
210	20231201	160200	1480388739	1950	1950	1950	1950	0
211	20231201	160100	1480388739	1950	1950	1950	1950	0
212	20231201	160000	1480388739	1950	1950	1950	1950	4094
213	20231201	155900	1480388739	1950	1950	1950	1950	0
214	20231201	155800	1480388739	1950	1950	1950	1950	0
215	20231201	155700	1480388739	1950	1950	1950	1950	0
216	20231201	155600	1480388739	1950	1950	1950	1950	0
217	20231201	155500	1480388739	1950	1950	1950	1950	0
218	20231201	155400	1480388739	1950	1950	1950	1950	0
219	20231201	155300	1480388739	1950	1950	1950	1950	0
220	20231201	155200	1480388739	1950	1950	1950	1950	0
221	20231201	155100	1480388739	1950	1950	1950	1950	0
222	20231201	155000	1480388739	1950	1950	1950	1950	0
223	20231201	154900	1480388739	1950	1950	1950	1950	0
224	20231201	154800	1480388739	1950	1950	1950	1950	0
225	20231201	154700	1480388739	1950	1950	1950	1950	0
226	20231201	154600	1480388739	1950	1950	1950	1950	0
227	20231201	154500	1480388739	1950	1950	1950	1950	0
228	20231201	154400	1480388739	1950	1950	1950	1950	0
229	20231201	154300	1480388739	1950	1950	1950	1950	0
230	20231201	154200	1480388739	1950	1950	1950	1950	0
231	20231201	154100	1480388739	1950	1950	1950	1950	0
232	20231201	154000	1480388739	1950	1950	1950	1950	0
233	20231201	153900	1480388739	1950	1950	1950	1950	0
234	20231201	153800	1480388739	1950	1950	1950	1950	0
235	20231201	153700	1480388739	1950	1950	1950	1950	0
236	20231201	153600	1480388739	1950	1950	1950	1950	0
237	20231201	153500	1480388739	1950	1950	1950	1950	0
238	20231201	153400	1480388739	1950	1950	1950	1950	0
239	20231201	153300	1480388739	1950	1950	1950	1950	0
240	20231201	153200	1480388739	1950	1950	1950	1950	0
241	20231201	153100	1480388739	1950	1950	1950	1950	0
242	20231201	153000	1480388739	1950	1950	1950	1950	8188
243	20231201	152900	1472405439	1941	1941	1941	1941	0
244	20231201	152800	1472405439	1941	1941	1941	1941	0
245	20231201	152700	1472405439	1941	1941	1941	1941	0
246	20231201	152600	1472405439	1941	1941	1941	1941	0
247	20231201	152500	1472405439	1941	1941	1941	1941	0
248	20231201	152400	1472405439	1941	1941	1941	1941	0
249	20231201	152300	1472405439	1941	1941	1941	1941	0
250	20231201	152200	1472405439	1941	1941	1941	1941	0
251	20231201	152100	1472405439	1941	1941	1941	1941	0
252	20231201	152000	1472405439	1941	1941	1941	1941	0
253	20231201	151900	1472405439	1941	1950	1950	1940	5164
254	20231201	151800	1462381320	1950	1950	1950	1950	1
255	20231201	151700	1462379370	1941	1950	1950	1941	4933
256	20231201	151600	1452802399	1950	1947	1950	1941	4303
257	20231201	151500	1444441456	1947	1947	1949	1947	6452
258	20231201	151400	1431878552	1949	1949	1949	1947	245
259	20231201	151300	1431401433	1947	1947	1949	1947	1038
260	20231201	151200	1429378757	1947	1948	1949	1947	930
261	20231201	151100	1427566977	1949	1947	1949	1947	299
262	20231201	151000	1426984664	1949	1950	1950	1949	370
263	20231201	150900	1426263174	1950	1948	1950	1948	120
264	20231201	150800	1426029234	1947	1947	1948	1947	109
265	20231201	150700	1425816968	1947	1947	1947	1947	50
266	20231201	150600	1425719618	1947	1947	1947	1947	64
267	20231201	150500	1425595010	1947	1947	1953	1947	8201
268	20231201	150400	1409610743	1943	1944	1944	1943	81
269	20231201	150300	1409453349	1941	1941	1941	1941	0
270	20231201	150200	1409453349	1941	1941	1941	1941	5
271	20231201	150100	1409443644	1941	1949	1949	1941	951
272	20231201	150000	1407596873	1949	1950	1950	1941	712
273	20231201	145900	1406209724	1949	1949	1950	1949	269
274	20231201	145800	1405685442	1949	1941	1949	1941	987
275	20231201	145700	1403761787	1949	1941	1949	1941	1270
276	20231201	145600	1401296709	1949	1950	1950	1949	402
277	20231201	145500	1400513209	1941	1941	1941	1941	514
278	20231201	145400	1399515535	1941	1941	1941	1941	12
279	20231201	145300	1399492243	1941	1950	1950	1941	2601
280	20231201	145200	1394443693	1950	1950	1950	1950	1
281	20231201	145100	1394441743	1941	1941	1941	1941	27
282	20231201	145000	1394389336	1951	1951	1951	1951	0
283	20231201	144900	1394389336	1951	1941	1951	1941	601
284	20231201	144800	1393222785	1941	1941	1941	1941	642
285	20231201	144700	1391976663	1953	1953	1953	1953	0
286	20231201	144600	1391976663	1953	1953	1953	1953	51
287	20231201	144500	1391877060	1949	1949	1949	1949	1670
288	20231201	144400	1388622230	1954	1949	1954	1949	34
289	20231201	144300	1388555959	1954	1954	1954	1954	500
290	20231201	144200	1387578959	1950	1954	1954	1950	1120
291	20231201	144100	1385394606	1952	1952	1952	1952	10
292	20231201	144000	1385375086	1955	1955	1955	1955	1
293	20231201	143900	1385373131	1955	1955	1955	1955	500
294	20231201	143800	1384395631	1955	1955	1955	1955	18
295	20231201	143700	1384360441	1957	1957	1957	1957	330
296	20231201	143600	1383714631	1957	1957	1957	1957	0
297	20231201	143500	1383714631	1957	1952	1957	1950	2156
298	20231201	143400	1379504000	1952	1952	1952	1952	0
299	20231201	143300	1379504000	1952	1952	1952	1952	1
300	20231201	143200	1379502048	1949	1949	1949	1949	1
301	20231201	143100	1379500099	1952	1952	1952	1952	100
302	20231201	143000	1379304899	1940	1940	1940	1940	0
303	20231201	142900	1379304899	1940	1940	1940	1940	0
304	20231201	142800	1379304899	1940	1942	1942	1940	805
305	20231201	142700	1377743099	1954	1954	1954	1954	766
306	20231201	142600	1376246335	1947	1941	1947	1941	1370
307	20231201	142500	1373582760	1940	1943	1943	1940	1978
308	20231201	142400	1369744157	1943	1941	1943	1941	714
309	20231201	142300	1368357019	1941	1941	1941	1941	214
310	20231201	142200	1367941645	1943	1941	1943	1941	347
311	20231201	142100	1367268116	1941	1943	1943	1941	2155
312	20231201	142000	1363084103	1943	1946	1946	1943	1475
313	20231201	141900	1360218166	1946	1946	1946	1946	1
314	20231201	141800	1360216220	1947	1947	1947	1947	0
315	20231201	141700	1360216220	1947	1947	1947	1947	0
316	20231201	141600	1360216220	1947	1947	1947	1947	0
317	20231201	141500	1360216220	1947	1945	1947	1944	257
318	20231201	141400	1359716608	1949	1945	1949	1945	716
319	20231201	141300	1358323984	1949	1949	1949	1949	1
320	20231201	141200	1358322035	1949	1951	1951	1945	4457
321	20231201	141100	1349635991	1958	1958	1958	1958	0
322	20231201	141000	1349635991	1958	1958	1958	1958	0
323	20231201	140900	1349635991	1958	1958	1958	1958	0
324	20231201	140800	1349635991	1958	1951	1958	1951	11
325	20231201	140700	1349614523	1960	1960	1960	1960	0
326	20231201	140600	1349614523	1960	1960	1960	1960	0
327	20231201	140500	1349614523	1960	1960	1960	1960	1
328	20231201	140400	1349612563	1961	1961	1961	1961	0
329	20231201	140300	1349612563	1961	1961	1961	1961	21
330	20231201	140200	1349571382	1962	1962	1962	1962	0
331	20231201	140100	1349571382	1962	1962	1962	1962	1
332	20231201	140000	1349569420	1950	1961	1961	1950	1668
333	20231201	135900	1346308954	1966	1976	1976	1965	948
334	20231201	135800	1344445606	1976	1970	1977	1970	520
335	20231201	135700	1343418085	1966	1962	1966	1962	444
336	20231201	135600	1342546053	1961	1953	1961	1953	1490
337	20231201	135500	1339626278	1953	1953	1953	1953	50
338	20231201	135400	1339528628	1953	1952	1953	1952	241
339	20231201	135300	1339057991	1952	1952	1952	1952	41
340	20231201	135200	1338977959	1951	1951	1951	1951	23
341	20231201	135100	1338933086	1951	1951	1951	1951	601
342	20231201	135000	1337760535	1953	1953	1953	1953	0
343	20231201	134900	1337760535	1953	1953	1953	1953	0
344	20231201	134800	1337760535	1953	1953	1953	1953	0
345	20231201	134700	1337760535	1953	1953	1953	1952	208
346	20231201	134600	1337354361	1953	1953	1953	1953	30
347	20231201	134500	1337295771	1960	1960	1960	1958	160
348	20231201	134400	1336982271	1960	1960	1960	1960	51
349	20231201	134300	1336882311	1960	1960	1960	1960	0
350	20231201	134200	1336882311	1960	1960	1960	1960	100
351	20231201	134100	1336686311	1960	1960	1960	1960	1
352	20231201	134000	1336684351	1954	1953	1954	1953	2976
353	20231201	133900	1330872197	1950	1953	1953	1950	261
354	20231201	133800	1330363244	1945	1945	1945	1945	850
355	20231201	133700	1328709994	1945	1945	1945	1945	40
356	20231201	133600	1328632194	1945	1945	1953	1945	518
357	20231201	133500	1327624676	1953	1945	1953	1945	1467
358	20231201	133400	1324766869	1945	1946	1946	1945	597
359	20231201	133300	1323605594	1945	1950	1950	1945	2950
360	20231201	133200	1317853428	1950	1951	1951	1950	4244
361	20231201	133100	1309577054	1952	1953	1953	1951	6763
362	20231201	133000	1296369774	1953	1955	1955	1953	806
363	20231201	132900	1294794856	1953	1953	1953	1953	100
364	20231201	132800	1294599556	1953	1953	1953	1953	1
365	20231201	132700	1294597603	1953	1954	1954	1953	2164
366	20231201	132600	1290371052	1953	1956	1956	1953	902
367	20231201	132500	1288608402	1962	1962	1962	1962	0
368	20231201	132400	1288608402	1962	1962	1962	1962	0
369	20231201	132300	1288608402	1962	1962	1962	1962	0
370	20231201	132200	1288608402	1962	1962	1962	1962	1
371	20231201	132100	1288606440	1961	1961	1961	1961	300
372	20231201	132000	1288018140	1961	1959	1962	1959	515
373	20231201	131900	1287007872	1953	1958	1959	1953	1027
374	20231201	131800	1284996641	1953	1958	1958	1952	661
375	20231201	131700	1283705753	1954	1962	1962	1954	5494
376	20231201	131600	1272950338	1959	1960	1960	1959	1126
377	20231201	131500	1270743716	1960	1964	1964	1960	403
378	20231201	131400	1269953436	1960	1962	1962	1960	59
379	20231201	131300	1269837758	1962	1970	1970	1962	11082
380	20231201	131200	1248057996	1970	1970	1970	1970	61
381	20231201	131100	1247937826	1970	1970	1970	1970	86
382	20231201	131000	1247768406	1973	1973	1973	1973	3
383	20231201	130900	1247762487	1975	1975	1975	1975	500
384	20231201	130800	1246774987	1976	1969	1976	1969	1219
385	20231201	130700	1244374314	1976	1971	1976	1969	1653
386	20231201	130600	1241117482	1977	1975	1977	1975	5
387	20231201	130500	1241107599	1977	1977	1977	1977	0
388	20231201	130400	1241107599	1977	1977	1977	1977	0
389	20231201	130300	1241107599	1977	1977	1977	1977	0
390	20231201	130200	1241107599	1977	1977	1977	1977	0
391	20231201	130100	1241107599	1977	1976	1977	1976	10
392	20231201	130000	1241087833	1977	1977	1977	1977	5270
393	20231201	125900	1230669043	1982	1982	1982	1982	15
394	20231201	125800	1230639313	1982	1982	1982	1982	1
395	20231201	125700	1230637331	1977	1977	1977	1977	37
396	20231201	125600	1230564182	1982	1982	1982	1982	0
397	20231201	125500	1230564182	1982	1981	1982	1981	386
398	20231201	125400	1229799135	1982	1978	1982	1978	301
399	20231201	125300	1229202775	1976	1975	1976	1975	72
400	20231201	125200	1229060544	1976	1976	1976	1976	0
401	20231201	125100	1229060544	1976	1972	1976	1972	141
402	20231201	125000	1228782050	1972	1971	1972	1970	1001
403	20231201	124900	1226809124	1971	1971	1971	1971	0
404	20231201	124800	1226809124	1971	1974	1974	1971	542
405	20231201	124700	1225739945	1975	1971	1975	1971	5
406	20231201	124600	1225730086	1982	1982	1982	1971	728
407	20231201	124500	1224290083	1982	1982	1982	1982	1
408	20231201	124400	1224288101	1971	1971	1971	1971	0
409	20231201	124300	1224288101	1971	1971	1971	1971	44
410	20231201	124200	1224201377	1971	1982	1983	1971	604
411	20231201	124100	1223004884	1983	1973	1983	1971	5200
412	20231201	124000	1212716206	1983	1983	1983	1983	51
413	20231201	123900	1212615073	1983	1983	1983	1983	0
414	20231201	123800	1212615073	1983	1983	1983	1983	0
415	20231201	123700	1212615073	1983	1983	1983	1983	0
416	20231201	123600	1212615073	1983	1983	1983	1983	344
417	20231201	123500	1211932921	1984	1972	1984	1971	1858
418	20231201	123400	1208263855	1980	1973	1980	1972	860
419	20231201	123300	1206565544	1975	1975	1975	1975	0
420	20231201	123200	1206565544	1975	1980	1980	1975	60
421	20231201	123100	1206446794	1980	1982	1982	1980	11
422	20231201	123000	1206425012	1971	1982	1982	1971	3700
423	20231201	122900	1199130649	1976	1982	1982	1976	506
424	20231201	122800	1198129887	1980	1980	1980	1980	0
425	20231201	122700	1198129887	1980	1984	1984	1980	565
426	20231201	122600	1197010915	1984	1980	1984	1980	120
427	20231201	122500	1196773299	1980	1978	1980	1978	893
428	20231201	122400	1195005209	1976	1976	1976	1976	0
429	20231201	122300	1195005209	1976	1976	1976	1976	527
430	20231201	122200	1193963857	1976	1974	1976	1973	423
431	20231201	122100	1193128367	1976	1972	1976	1972	27
432	20231201	122000	1193075119	1971	1971	1971	1971	188
433	20231201	121900	1192704571	1970	1970	1970	1970	5
434	20231201	121800	1192694721	1970	1970	1970	1970	79
435	20231201	121700	1192539091	1970	1970	1970	1970	7
436	20231201	121600	1192525301	1970	1970	1970	1970	50
437	20231201	121500	1192426801	1970	1970	1970	1970	67
438	20231201	121400	1192294811	1970	1970	1970	1970	0
439	20231201	121300	1192294811	1970	1968	1970	1968	132
440	20231201	121200	1192035018	1968	1967	1968	1967	383
441	20231201	121100	1191281646	1968	1968	1968	1968	692
442	20231201	121000	1189919790	1968	1968	1968	1968	609
443	20231201	120900	1188721278	1969	1969	1969	1969	200
444	20231201	120800	1188327478	1971	1971	1971	1971	155
445	20231201	120700	1188021973	1971	1970	1971	1969	772
446	20231201	120600	1186500514	1970	1976	1976	1970	1560
447	20231201	120500	1183425366	1978	1975	1978	1975	2116
448	20231201	120400	1179243257	1978	1978	1978	1978	706
449	20231201	120300	1177846789	1980	1980	1980	1980	100
450	20231201	120200	1177648789	1980	1980	1980	1980	162
451	20231201	120100	1177328029	1984	1984	1984	1984	0
452	20231201	120000	1177328029	1984	1983	1984	1983	100
453	20231201	115900	1177129640	1984	1982	1984	1982	300
454	20231201	115800	1176534524	1983	1983	1983	1983	200
455	20231201	115700	1176137924	1983	1983	1983	1983	1
456	20231201	115600	1176135941	1978	1978	1983	1978	356
457	20231201	115500	1175431768	1983	1978	1983	1978	301
458	20231201	115400	1174836385	1978	1978	1978	1978	10
459	20231201	115300	1174816605	1978	1983	1983	1978	9
460	20231201	115200	1174798778	1984	1984	1984	1984	0
461	20231201	115100	1174798778	1984	1984	1984	1984	252
462	20231201	115000	1174298810	1985	1985	1985	1985	0
463	20231201	114900	1174298810	1985	1978	1985	1978	216
464	20231201	114800	1173870701	1978	1978	1978	1978	0
465	20231201	114700	1173870701	1978	1978	1978	1978	2
466	20231201	114600	1173866745	1978	1978	1978	1978	1
467	20231201	114500	1173864767	1973	1973	1973	1973	394
468	20231201	114400	1173087405	1973	1977	1978	1973	188
469	20231201	114300	1172715742	1971	1971	1971	1971	1
470	20231201	114200	1172713771	1971	1981	1981	1971	1509
471	20231201	114100	1169734323	1980	1983	1983	1980	311
472	20231201	114000	1169118510	1983	1984	1984	1983	592
473	20231201	113900	1167944063	1985	1992	1992	1985	60
474	20231201	113800	1167824830	1993	1992	1993	1992	102
475	20231201	113700	1167621545	1985	1992	1992	1985	77
476	20231201	113600	1167468693	1984	1984	1984	1984	0
477	20231201	113500	1167468693	1984	1984	1984	1984	3
478	20231201	113400	1167462741	1984	1982	1984	1982	17
479	20231201	113300	1167429045	1975	1974	1975	1974	6577
480	20231201	113200	1154439546	1974	1974	1974	1974	49
481	20231201	113100	1154342820	1975	1974	1975	1973	1021
482	20231201	113000	1152326574	1969	1966	1974	1966	1915
483	20231201	112900	1148558621	1969	1967	1969	1967	806
484	20231201	112800	1146973207	1974	1974	1974	1974	1
485	20231201	112700	1146971233	1970	1971	1975	1970	610
486	20231201	112600	1145767641	1975	1961	1975	1960	3184
487	20231201	112500	1139524205	1961	1965	1965	1961	1698
488	20231201	112400	1136192784	1965	1965	1965	1965	1
489	20231201	112300	1136190819	1963	1981	1981	1963	14086
490	20231201	112200	1108364852	1984	1982	1984	1982	192
491	20231201	112100	1107984306	1982	1982	1984	1982	1912
492	20231201	112000	1104194616	1982	1985	1985	1982	4258
493	20231201	111900	1095753548	1983	1985	1985	1983	2631
494	20231201	111800	1090532675	1985	1992	1992	1985	1991
495	20231201	111700	1086579345	1996	1989	1996	1988	604
496	20231201	111600	1085376759	1989	1990	1995	1988	3402
497	20231201	111500	1078603282	1991	1990	1996	1990	328
498	20231201	111400	1077950162	1994	1995	1996	1990	1990
499	20231201	111300	1073986422	1996	1991	1996	1991	558
500	20231201	111200	1072873021	1995	1991	1995	1991	24
501	20231201	111100	1072825233	1996	1996	1996	1996	630
502	20231201	111000	1071567753	1996	1996	1996	1996	0
503	20231201	110900	1071567753	1996	1996	1996	1996	48
504	20231201	110800	1071471945	1988	1988	1988	1988	0
505	20231201	110700	1071471945	1988	1988	1988	1988	43
506	20231201	110600	1071386461	1988	1986	1988	1986	366
507	20231201	110500	1070658947	1986	1986	1986	1986	65
508	20231201	110400	1070529857	1988	1988	1988	1986	1199
509	20231201	110300	1068146845	1996	1991	1996	1991	290
510	20231201	110200	1067569450	1998	1990	1998	1988	2833
511	20231201	110100	1061933302	1999	1999	1999	1999	0
512	20231201	110000	1061933302	1999	1999	1999	1999	1340
513	20231201	105900	1059254642	1999	2000	2000	1999	5
514	20231201	105800	1059244646	2000	1988	2000	1988	2
515	20231201	105700	1059240658	1988	1988	1988	1988	1500
516	20231201	105600	1056258658	2000	1988	2000	1988	1530
517	20231201	105500	1053200194	1988	2000	2000	1988	758
518	20231201	105400	1051690218	2000	1990	2000	1987	135
519	20231201	105300	1051421403	2000	1990	2000	1987	13
520	20231201	105200	1051395449	1987	2000	2000	1986	1779
521	20231201	105100	1047840902	2000	2000	2000	2000	300
522	20231201	105000	1047240902	1999	1987	1999	1987	8305
523	20231201	104900	1030682973	1990	1988	1990	1988	604
524	20231201	104800	1029481446	1988	1988	1988	1988	30
525	20231201	104700	1029421806	1988	1988	1988	1988	11
526	20231201	104600	1029399938	1982	1985	1989	1982	105
527	20231201	104500	1029191208	1985	1982	1985	1982	2
528	20231201	104400	1029187241	1982	1983	1983	1982	1966
529	20231201	104300	1025289627	1982	1985	1985	1982	984
530	20231201	104200	1023338230	1985	1984	1985	1984	1489
531	20231201	104100	1020383810	1985	1985	1985	1983	1982
532	20231201	104000	1016450734	1985	1983	1985	1983	1091
533	20231201	103900	1014286353	1985	1983	1985	1983	1164
534	20231201	103800	1011978139	1983	1983	1986	1983	1461
535	20231201	103700	1009080273	1983	1983	1983	1983	513
536	20231201	103600	1008062994	1983	1983	1984	1983	2593
537	20231201	103500	1002919221	1983	1988	1990	1983	1373
538	20231201	103400	1000193097	1988	1988	1988	1988	115
539	20231201	103300	999964477	1988	1984	1988	1984	540
540	20231201	103200	998892869	1988	1985	1988	1984	3201
541	20231201	103100	992540868	1988	1985	1988	1985	15
542	20231201	103000	992511063	1989	1986	1989	1986	500
543	20231201	102900	991517301	1986	1985	1986	1985	404
544	20231201	102800	990715005	1986	1987	1987	1985	701
545	20231201	102700	989322320	1986	1986	1986	1986	1595
546	20231201	102600	986154650	1988	1989	1989	1986	1243
547	20231201	102500	983684025	1989	1990	1990	1989	772
548	20231201	102400	982148158	1990	1990	1990	1990	3
549	20231201	102300	982142188	1989	1990	1999	1989	251
550	20231201	102200	981642663	1990	1990	1990	1989	2140
551	20231201	102100	977384082	1991	1992	1992	1990	2477
552	20231201	102000	972452257	1993	1995	1995	1993	932
553	20231201	101900	970592997	1995	1995	1995	1994	402
554	20231201	101800	969791112	1995	1995	1995	1995	1274
555	20231201	101700	967249482	2000	1999	2000	1995	4303
556	20231201	101600	958653735	2005	2005	2005	2005	0
557	20231201	101500	958653735	2005	2005	2005	2005	0
558	20231201	101400	958653735	2005	2005	2005	1999	2908
559	20231201	101300	952833227	2005	2000	2005	2000	1242
560	20231201	101200	950349127	2000	2000	2000	2000	534
561	20231201	101100	949281127	2000	2000	2000	2000	210
562	20231201	101000	948861127	2000	1999	2000	1999	946
563	20231201	100900	946969343	1999	1999	1999	1997	1173
564	20231201	100800	944624626	1999	1994	1999	1994	501
565	20231201	100700	943625627	1994	1994	1994	1994	4383
566	20231201	100600	934885925	1994	2000	2000	1994	678
567	20231201	100500	933533627	2005	2010	2010	2005	2077
568	20231201	100400	929366902	2005	1991	2005	1991	7186
569	20231201	100300	915009341	1991	1984	1995	1984	2048
570	20231201	100200	910940591	1984	1995	1995	1984	50
571	20231201	100100	910841336	1995	1991	1995	1981	4649
572	20231201	100000	901579642	1991	1991	1991	1983	901
573	20231201	095900	899789067	1978	1992	1992	1978	6078
574	20231201	095800	887732249	1998	1998	1998	1990	5286
575	20231201	095700	877212321	1998	1991	1998	1990	3423
576	20231201	095600	870394565	1991	1988	1994	1980	8819
577	20231201	095500	852912387	1988	1998	2000	1988	6990
578	20231201	095400	838987392	2000	2000	2010	1998	2694
579	20231201	095300	833602321	2010	2000	2010	1999	2637
580	20231201	095200	828326228	2000	1999	2000	1999	3204
581	20231201	095100	821919092	1999	2005	2005	1999	6792
582	20231201	095000	808302373	2005	2005	2005	2005	1481
583	20231201	094900	805332968	2005	2005	2010	1999	332
584	20231201	094800	804667471	1999	2020	2025	1998	23244
585	20231201	094700	757985054	2020	2020	2025	2015	4056
586	20231201	094600	749787189	2025	2020	2025	2015	7184
587	20231201	094500	735273854	2020	2015	2030	2015	13201
588	20231201	094400	708612709	2015	2015	2025	2010	7121
589	20231201	094300	694273639	2025	2035	2040	2010	26809
590	20231201	094200	639778349	2030	2015	2040	2015	33359
591	20231201	094100	572338779	2010	1993	2015	1993	40364
592	20231201	094000	491448293	1993	1989	2000	1980	29178
593	20231201	093900	433367295	1989	1973	1990	1973	20584
594	20231201	093800	392578753	1973	1950	1973	1950	16645
595	20231201	093700	359926063	1948	1948	1948	1948	3479
596	20231201	093600	353148971	1948	1948	1952	1944	407
597	20231201	093500	352356135	1948	1954	1954	1947	4079
598	20231201	093400	344405531	1953	1950	1953	1950	3317
599	20231201	093300	337930355	1949	1953	1953	1949	6056
600	20231201	093200	326111995	1953	1950	1953	1949	10773
601	20231201	093100	305081917	1949	1948	1949	1943	4072
602	20231201	093000	297151684	1943	1938	1948	1938	4919
603	20231201	092900	287592258	1934	1925	1935	1921	3214
604	20231201	092800	281408999	1925	1942	1948	1925	11585
605	20231201	092700	258956447	1942	1950	1954	1941	13679
606	20231201	092600	232328569	1954	1952	1955	1950	7859
607	20231201	092500	216978279	1954	1935	1954	1935	21194
608	20231201	092400	175803618	1935	1922	1935	1920	4769
609	20231201	092300	166601943	1923	1922	1923	1922	1869
610	20231201	092200	163009366	1922	1910	1922	1910	4326
611	20231201	092100	154709142	1910	1914	1914	1910	420
612	20231201	092000	153906289	1914	1908	1914	1908	693
613	20231201	091900	152582630	1908	1896	1908	1896	4653
614	20231201	091800	143757352	1896	1896	1896	1896	2
615	20231201	091700	143753560	1884	1892	1892	1884	1917
616	20231201	091600	140136914	1892	1892	1892	1892	432
617	20231201	091500	139319570	1895	1885	1895	1885	915
618	20231201	091400	137586645	1885	1896	1896	1885	442
619	20231201	091300	136749658	1896	1896	1896	1896	30
620	20231201	091200	136692778	1884	1884	1884	1884	0
621	20231201	091100	136692778	1884	1884	1884	1884	10452
622	20231201	091000	117001210	1884	1891	1892	1884	1735
623	20231201	090900	113721324	1884	1884	1892	1884	5322
624	20231201	090800	103692292	1879	1880	1881	1877	5781
625	20231201	090700	92828141	1880	1892	1899	1876	10317
626	20231201	090600	73365577	1890	1914	1914	1890	10003
627	20231201	090500	54304496	1910	1917	1918	1910	1316
628	20231201	090400	51782893	1918	1905	1918	1904	8069
629	20231201	090300	36395031	1905	1905	1918	1904	2820
630	20231201	090200	31017908	1903	1903	1903	1903	120
631	20231201	090100	30789548	1903	1925	1936	1903	4609
632	20231201	090000	21938778	1925	1898	1925	1895	11543