KissMeData/014470/min/candle-20241204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241204	190000	15698306693	1937	1937	1937	1937	45854
3	20241204	185900	15698306693	1937	1937	1937	1937	0
4	20241204	185800	15698306693	1937	1937	1937	1937	0
5	20241204	185700	15698306693	1937	1937	1937	1937	0
6	20241204	185600	15698306693	1937	1937	1937	1937	0
7	20241204	185500	15698306693	1937	1937	1937	1937	0
8	20241204	185400	15698306693	1937	1937	1937	1937	0
9	20241204	185300	15698306693	1937	1937	1937	1937	0
10	20241204	185200	15698306693	1937	1937	1937	1937	0
11	20241204	185100	15698306693	1937	1937	1937	1937	0
12	20241204	185000	15698306693	1937	1937	1937	1937	0
13	20241204	184900	15698306693	1937	1937	1937	1937	0
14	20241204	184800	15698306693	1937	1937	1937	1937	0
15	20241204	184700	15698306693	1937	1937	1937	1937	0
16	20241204	184600	15698306693	1937	1937	1937	1937	0
17	20241204	184500	15698306693	1937	1937	1937	1937	0
18	20241204	184400	15698306693	1937	1937	1937	1937	0
19	20241204	184300	15698306693	1937	1937	1937	1937	0
20	20241204	184200	15698306693	1937	1937	1937	1937	0
21	20241204	184100	15698306693	1937	1937	1937	1937	0
22	20241204	184000	15698306693	1937	1937	1937	1937	0
23	20241204	183900	15698306693	1937	1937	1937	1937	0
24	20241204	183800	15698306693	1937	1937	1937	1937	0
25	20241204	183700	15698306693	1937	1937	1937	1937	0
26	20241204	183600	15698306693	1937	1937	1937	1937	0
27	20241204	183500	15698306693	1937	1937	1937	1937	0
28	20241204	183400	15698306693	1937	1937	1937	1937	0
29	20241204	183300	15698306693	1937	1937	1937	1937	0
30	20241204	183200	15698306693	1937	1937	1937	1937	0
31	20241204	183100	15698306693	1937	1937	1937	1937	0
32	20241204	183000	15698306693	1937	1937	1937	1937	45854
33	20241204	182900	15698306693	1937	1937	1937	1937	0
34	20241204	182800	15698306693	1937	1937	1937	1937	0
35	20241204	182700	15698306693	1937	1937	1937	1937	0
36	20241204	182600	15698306693	1937	1937	1937	1937	0
37	20241204	182500	15698306693	1937	1937	1937	1937	0
38	20241204	182400	15698306693	1937	1937	1937	1937	0
39	20241204	182300	15698306693	1937	1937	1937	1937	0
40	20241204	182200	15698306693	1937	1937	1937	1937	0
41	20241204	182100	15698306693	1937	1937	1937	1937	0
42	20241204	182000	15698306693	1937	1937	1937	1937	0
43	20241204	181900	15698306693	1937	1937	1937	1937	0
44	20241204	181800	15698306693	1937	1937	1937	1937	0
45	20241204	181700	15698306693	1937	1937	1937	1937	0
46	20241204	181600	15698306693	1937	1937	1937	1937	0
47	20241204	181500	15698306693	1937	1937	1937	1937	0
48	20241204	181400	15698306693	1937	1937	1937	1937	0
49	20241204	181300	15698306693	1937	1937	1937	1937	0
50	20241204	181200	15698306693	1937	1937	1937	1937	0
51	20241204	181100	15698306693	1937	1937	1937	1937	0
52	20241204	181000	15698306693	1937	1937	1937	1937	0
53	20241204	180900	15698306693	1937	1937	1937	1937	0
54	20241204	180800	15698306693	1937	1937	1937	1937	0
55	20241204	180700	15698306693	1937	1937	1937	1937	0
56	20241204	180600	15698306693	1937	1937	1937	1937	0
57	20241204	180500	15698306693	1937	1937	1937	1937	0
58	20241204	180400	15698306693	1937	1937	1937	1937	0
59	20241204	180300	15698306693	1937	1937	1937	1937	0
60	20241204	180200	15698306693	1937	1937	1937	1937	0
61	20241204	180100	15698306693	1937	1937	1937	1937	0
62	20241204	180000	15698306693	1937	1937	1937	1937	45854
63	20241204	175900	15698306693	1937	1937	1937	1937	0
64	20241204	175800	15698306693	1937	1937	1937	1937	0
65	20241204	175700	15698306693	1937	1937	1937	1937	0
66	20241204	175600	15698306693	1937	1937	1937	1937	0
67	20241204	175500	15698306693	1937	1937	1937	1937	0
68	20241204	175400	15698306693	1937	1937	1937	1937	0
69	20241204	175300	15698306693	1937	1937	1937	1937	0
70	20241204	175200	15698306693	1937	1937	1937	1937	0
71	20241204	175100	15698306693	1937	1937	1937	1937	0
72	20241204	175000	15698306693	1937	1937	1937	1937	0
73	20241204	174900	15698306693	1937	1937	1937	1937	0
74	20241204	174800	15698306693	1937	1937	1937	1937	0
75	20241204	174700	15698306693	1937	1937	1937	1937	0
76	20241204	174600	15698306693	1937	1937	1937	1937	0
77	20241204	174500	15698306693	1937	1937	1937	1937	0
78	20241204	174400	15698306693	1937	1937	1937	1937	0
79	20241204	174300	15698306693	1937	1937	1937	1937	0
80	20241204	174200	15698306693	1937	1937	1937	1937	0
81	20241204	174100	15698306693	1937	1937	1937	1937	0
82	20241204	174000	15698306693	1937	1937	1937	1937	0
83	20241204	173900	15698306693	1937	1937	1937	1937	0
84	20241204	173800	15698306693	1937	1937	1937	1937	0
85	20241204	173700	15698306693	1937	1937	1937	1937	0
86	20241204	173600	15698306693	1937	1937	1937	1937	0
87	20241204	173500	15698306693	1937	1937	1937	1937	0
88	20241204	173400	15698306693	1937	1937	1937	1937	0
89	20241204	173300	15698306693	1937	1937	1937	1937	0
90	20241204	173200	15698306693	1937	1937	1937	1937	0
91	20241204	173100	15698306693	1937	1937	1937	1937	0
92	20241204	173000	15698306693	1937	1937	1937	1937	45854
93	20241204	172900	15698306693	1937	1937	1937	1937	0
94	20241204	172800	15698306693	1937	1937	1937	1937	0
95	20241204	172700	15698306693	1937	1937	1937	1937	0
96	20241204	172600	15698306693	1937	1937	1937	1937	0
97	20241204	172500	15698306693	1937	1937	1937	1937	0
98	20241204	172400	15698306693	1937	1937	1937	1937	0
99	20241204	172300	15698306693	1937	1937	1937	1937	0
100	20241204	172200	15698306693	1937	1937	1937	1937	0
101	20241204	172100	15698306693	1937	1937	1937	1937	0
102	20241204	172000	15698306693	1937	1937	1937	1937	0
103	20241204	171900	15698306693	1937	1937	1937	1937	0
104	20241204	171800	15698306693	1937	1937	1937	1937	0
105	20241204	171700	15698306693	1937	1937	1937	1937	0
106	20241204	171600	15698306693	1937	1937	1937	1937	0
107	20241204	171500	15698306693	1937	1937	1937	1937	0
108	20241204	171400	15698306693	1937	1937	1937	1937	0
109	20241204	171300	15698306693	1937	1937	1937	1937	0
110	20241204	171200	15698306693	1937	1937	1937	1937	0
111	20241204	171100	15698306693	1937	1937	1937	1937	0
112	20241204	171000	15698306693	1937	1937	1937	1937	0
113	20241204	170900	15698306693	1937	1937	1937	1937	0
114	20241204	170800	15698306693	1937	1937	1937	1937	0
115	20241204	170700	15698306693	1937	1937	1937	1937	0
116	20241204	170600	15698306693	1937	1937	1937	1937	0
117	20241204	170500	15698306693	1937	1937	1937	1937	0
118	20241204	170400	15698306693	1937	1937	1937	1937	0
119	20241204	170300	15698306693	1937	1937	1937	1937	0
120	20241204	170200	15698306693	1937	1937	1937	1937	0
121	20241204	170100	15698306693	1937	1937	1937	1937	0
122	20241204	170000	15698306693	1937	1937	1937	1937	45854
123	20241204	165900	15698306693	1937	1937	1937	1937	0
124	20241204	165800	15698306693	1937	1937	1937	1937	0
125	20241204	165700	15698306693	1937	1937	1937	1937	0
126	20241204	165600	15698306693	1937	1937	1937	1937	0
127	20241204	165500	15698306693	1937	1937	1937	1937	0
128	20241204	165400	15698306693	1937	1937	1937	1937	0
129	20241204	165300	15698306693	1937	1937	1937	1937	0
130	20241204	165200	15698306693	1937	1937	1937	1937	0
131	20241204	165100	15698306693	1937	1937	1937	1937	0
132	20241204	165000	15698306693	1937	1937	1937	1937	0
133	20241204	164900	15698306693	1937	1937	1937	1937	0
134	20241204	164800	15698306693	1937	1937	1937	1937	0
135	20241204	164700	15698306693	1937	1937	1937	1937	0
136	20241204	164600	15698306693	1937	1937	1937	1937	0
137	20241204	164500	15698306693	1937	1937	1937	1937	0
138	20241204	164400	15698306693	1937	1937	1937	1937	0
139	20241204	164300	15698306693	1937	1937	1937	1937	0
140	20241204	164200	15698306693	1937	1937	1937	1937	0
141	20241204	164100	15698306693	1937	1937	1937	1937	0
142	20241204	164000	15698306693	1937	1937	1937	1937	0
143	20241204	163900	15698306693	1937	1937	1937	1937	0
144	20241204	163800	15698306693	1937	1937	1937	1937	0
145	20241204	163700	15698306693	1937	1937	1937	1937	0
146	20241204	163600	15698306693	1937	1937	1937	1937	0
147	20241204	163500	15698306693	1937	1937	1937	1937	0
148	20241204	163400	15698306693	1937	1937	1937	1937	0
149	20241204	163300	15698306693	1937	1937	1937	1937	0
150	20241204	163200	15698306693	1937	1937	1937	1937	0
151	20241204	163100	15698306693	1937	1937	1937	1937	0
152	20241204	163000	15698306693	1937	1937	1937	1937	45854
153	20241204	162900	15698306693	1937	1937	1937	1937	0
154	20241204	162800	15698306693	1937	1937	1937	1937	0
155	20241204	162700	15698306693	1937	1937	1937	1937	0
156	20241204	162600	15698306693	1937	1937	1937	1937	0
157	20241204	162500	15698306693	1937	1937	1937	1937	0
158	20241204	162400	15698306693	1937	1937	1937	1937	0
159	20241204	162300	15698306693	1937	1937	1937	1937	0
160	20241204	162200	15698306693	1937	1937	1937	1937	0
161	20241204	162100	15698306693	1937	1937	1937	1937	0
162	20241204	162000	15698306693	1937	1937	1937	1937	0
163	20241204	161900	15698306693	1937	1937	1937	1937	0
164	20241204	161800	15698306693	1937	1937	1937	1937	0
165	20241204	161700	15698306693	1937	1937	1937	1937	0
166	20241204	161600	15698306693	1937	1937	1937	1937	0
167	20241204	161500	15698306693	1937	1937	1937	1937	0
168	20241204	161400	15698306693	1937	1937	1937	1937	0
169	20241204	161300	15698306693	1937	1937	1937	1937	0
170	20241204	161200	15698306693	1937	1937	1937	1937	0
171	20241204	161100	15698306693	1937	1937	1937	1937	0
172	20241204	161000	15698306693	1937	1937	1937	1937	0
173	20241204	160900	15698306693	1937	1937	1937	1937	0
174	20241204	160800	15698306693	1937	1937	1937	1937	0
175	20241204	160700	15698306693	1937	1937	1937	1937	0
176	20241204	160600	15698306693	1937	1937	1937	1937	0
177	20241204	160500	15698306693	1937	1937	1937	1937	0
178	20241204	160400	15698306693	1937	1937	1937	1937	0
179	20241204	160300	15698306693	1937	1937	1937	1937	0
180	20241204	160200	15698306693	1937	1937	1937	1937	0
181	20241204	160100	15698306693	1937	1937	1937	1937	0
182	20241204	160000	15698306693	1937	1937	1937	1937	45854
183	20241204	155900	15698306693	1937	1937	1937	1937	0
184	20241204	155800	15698306693	1937	1937	1937	1937	0
185	20241204	155700	15698306693	1937	1937	1937	1937	0
186	20241204	155600	15698306693	1937	1937	1937	1937	0
187	20241204	155500	15698306693	1937	1937	1937	1937	0
188	20241204	155400	15698306693	1937	1937	1937	1937	0
189	20241204	155300	15698306693	1937	1937	1937	1937	0
190	20241204	155200	15698306693	1937	1937	1937	1937	0
191	20241204	155100	15698306693	1937	1937	1937	1937	0
192	20241204	155000	15698306693	1937	1937	1937	1937	0
193	20241204	154900	15698306693	1937	1937	1937	1937	0
194	20241204	154800	15698306693	1937	1937	1937	1937	0
195	20241204	154700	15698306693	1937	1937	1937	1937	0
196	20241204	154600	15698306693	1937	1937	1937	1937	0
197	20241204	154500	15698306693	1937	1937	1937	1937	0
198	20241204	154400	15698306693	1937	1937	1937	1937	0
199	20241204	154300	15698306693	1937	1937	1937	1937	0
200	20241204	154200	15698306693	1937	1937	1937	1937	0
201	20241204	154100	15698306693	1937	1937	1937	1937	0
202	20241204	154000	15698306693	1937	1937	1937	1937	0
203	20241204	153900	15698306693	1937	1937	1937	1937	0
204	20241204	153800	15698306693	1937	1937	1937	1937	0
205	20241204	153700	15698306693	1937	1937	1937	1937	0
206	20241204	153600	15698306693	1937	1937	1937	1937	0
207	20241204	153500	15698306693	1937	1937	1937	1937	0
208	20241204	153400	15698306693	1937	1937	1937	1937	0
209	20241204	153300	15698306693	1937	1937	1937	1937	0
210	20241204	153200	15698306693	1937	1937	1937	1937	0
211	20241204	153100	15698306693	1937	1937	1937	1937	0
212	20241204	153000	15698306693	1937	1937	1937	1937	91708
213	20241204	152900	15609487495	1940	1940	1940	1940	0
214	20241204	152800	15609487495	1940	1940	1940	1940	0
215	20241204	152700	15609487495	1940	1940	1940	1940	0
216	20241204	152600	15609487495	1940	1940	1940	1940	0
217	20241204	152500	15609487495	1940	1940	1940	1940	0
218	20241204	152400	15609487495	1940	1940	1940	1940	0
219	20241204	152300	15609487495	1940	1940	1940	1940	0
220	20241204	152200	15609487495	1940	1940	1940	1940	0
221	20241204	152100	15609487495	1940	1940	1940	1940	0
222	20241204	152000	15609487495	1940	1940	1940	1940	0
223	20241204	151900	15609487495	1940	1954	1954	1935	15018
224	20241204	151800	15580341859	1954	1951	1958	1935	9086
225	20241204	151700	15562673024	1963	1966	1968	1942	24855
226	20241204	151600	15514086070	1968	1961	1970	1961	10811
227	20241204	151500	15492807576	1969	1959	1969	1953	6302
228	20241204	151400	15480468088	1959	1961	1963	1958	14564
229	20241204	151300	15451928065	1964	1971	1971	1962	13129
230	20241204	151200	15426114592	1970	1974	1974	1970	6611
231	20241204	151100	15413076158	1974	1979	1983	1974	8518
232	20241204	151000	15396220990	1983	1980	1987	1979	2183
233	20241204	150900	15391897933	1983	1988	1988	1981	6007
234	20241204	150800	15379985750	1988	1989	1990	1988	7490
235	20241204	150700	15365087523	1989	1987	1991	1987	13270
236	20241204	150600	15338687860	1988	1989	1989	1986	4551
237	20241204	150500	15329643080	1981	1990	1991	1981	10225
238	20241204	150400	15309338769	1990	1984	1990	1983	12031
239	20241204	150300	15285430423	1984	1980	1984	1980	2775
240	20241204	150200	15279929653	1980	1990	1990	1980	5775
241	20241204	150100	15268471319	1990	1993	1993	1985	6691
242	20241204	150000	15255161604	1989	1993	1995	1989	10294
243	20241204	145900	15234641480	1992	1990	1992	1990	5824
244	20241204	145800	15223046024	1992	1992	1992	1986	6476
245	20241204	145700	15210152838	1991	1989	1992	1982	12275
246	20241204	145600	15185727275	1989	1989	1990	1988	5061
247	20241204	145500	15175661369	1989	1980	1990	1980	7623
248	20241204	145400	15160512185	1979	1985	1985	1977	925
249	20241204	145300	15158679675	1985	1975	1985	1975	5905
250	20241204	145200	15146982589	1974	1976	1976	1974	2518
251	20241204	145100	15142008217	1976	1978	1981	1976	5247
252	20241204	145000	15131632272	1978	1978	1982	1978	7646
253	20241204	144900	15116500828	1980	1982	1982	1978	4439
254	20241204	144800	15107703065	1983	1982	1984	1977	10525
255	20241204	144700	15086839031	1984	1976	1984	1976	14369
256	20241204	144600	15058391235	1975	1974	1976	1974	3256
257	20241204	144500	15051960482	1974	1967	1974	1966	4841
258	20241204	144400	15042411353	1967	1969	1970	1966	3328
259	20241204	144300	15035860568	1968	1980	1980	1968	3722
260	20241204	144200	15028532810	1973	1973	1982	1971	13214
261	20241204	144100	15002433672	1972	1979	1986	1972	18316
262	20241204	144000	14966194791	1979	1962	1983	1958	25753
263	20241204	143900	14915441794	1962	1958	1962	1958	663
264	20241204	143800	14914141586	1962	1965	1965	1958	1318
265	20241204	143700	14911559423	1955	1955	1965	1943	19016
266	20241204	143600	14874365267	1955	1939	1955	1939	19412
267	20241204	143500	14836534378	1939	1937	1939	1935	3602
268	20241204	143400	14829563826	1939	1934	1939	1934	96
269	20241204	143300	14829377922	1934	1933	1934	1933	2070
270	20241204	143200	14825376272	1933	1932	1933	1932	76
271	20241204	143100	14825229394	1932	1935	1935	1932	4222
272	20241204	143000	14817068232	1935	1937	1937	1935	686
273	20241204	142900	14815740655	1937	1934	1937	1934	3926
274	20241204	142800	14808142694	1934	1936	1937	1934	9379
275	20241204	142700	14789992757	1936	1938	1938	1934	9505
276	20241204	142600	14771602321	1939	1941	1942	1936	1828
277	20241204	142500	14768059259	1941	1940	1943	1935	18665
278	20241204	142400	14731926753	1943	1943	1944	1940	7377
279	20241204	142300	14717592917	1943	1943	1943	1940	506
280	20241204	142200	14716610314	1944	1945	1945	1944	607
281	20241204	142100	14715429806	1940	1943	1947	1940	1823
282	20241204	142000	14711889872	1945	1946	1947	1945	8345
283	20241204	141900	14695654990	1946	1945	1948	1945	4825
284	20241204	141800	14686260107	1946	1940	1948	1938	5524
285	20241204	141700	14675524329	1939	1933	1939	1933	1585
286	20241204	141600	14672453532	1936	1934	1936	1933	3455
287	20241204	141500	14665771097	1935	1936	1936	1934	3568
288	20241204	141400	14658869157	1936	1938	1938	1929	6476
289	20241204	141300	14646347683	1938	1932	1938	1928	3709
290	20241204	141200	14639179586	1933	1927	1936	1927	17692
291	20241204	141100	14605040949	1926	1924	1926	1924	3032
292	20241204	141000	14599204393	1925	1921	1926	1920	7891
293	20241204	140900	14584037657	1921	1920	1928	1918	31184
294	20241204	140800	14524026667	1920	1916	1923	1911	23948
295	20241204	140700	14478176692	1917	1921	1924	1915	14608
296	20241204	140600	14450150842	1925	1932	1932	1919	48650
297	20241204	140500	14356413273	1933	1939	1941	1932	25708
298	20241204	140400	14306647929	1939	1945	1945	1939	8780
299	20241204	140300	14289614978	1945	1941	1945	1941	3634
300	20241204	140200	14282559988	1941	1946	1946	1941	2836
301	20241204	140100	14277053212	1947	1942	1949	1941	5391
302	20241204	140000	14266584023	1949	1948	1949	1942	9931
303	20241204	135900	14247277692	1949	1952	1954	1946	7725
304	20241204	135800	14232205689	1954	1953	1954	1950	12950
305	20241204	135700	14206919425	1953	1954	1954	1950	4229
306	20241204	135600	14198668607	1956	1948	1956	1941	10975
307	20241204	135500	14177313497	1949	1955	1955	1949	6416
308	20241204	135400	14164790695	1958	1957	1958	1954	2992
309	20241204	135300	14158940302	1954	1960	1960	1954	4571
310	20241204	135200	14149995434	1960	1964	1964	1958	9537
311	20241204	135100	14131300651	1956	1954	1965	1950	7407
312	20241204	135000	14116823764	1954	1959	1959	1954	1618
313	20241204	134900	14113661774	1961	1944	1965	1942	30450
314	20241204	134800	14054279565	1946	1943	1947	1941	8087
315	20241204	134700	14038560453	1941	1947	1947	1940	13289
316	20241204	134600	14012749263	1947	1956	1956	1946	18745
317	20241204	134500	13976222501	1951	1958	1961	1950	13481
318	20241204	134400	13949848585	1958	1968	1968	1956	8362
319	20241204	134300	13933450524	1966	1971	1971	1966	14697
320	20241204	134200	13904506155	1971	1970	1977	1970	3921
321	20241204	134100	13896771990	1976	1981	1984	1970	13000
322	20241204	134000	13871081369	1983	1979	1983	1975	6114
323	20241204	133900	13858981327	1980	1970	1980	1970	3778
324	20241204	133800	13851532082	1970	1976	1976	1970	1619
325	20241204	133700	13848340629	1976	1979	1979	1968	8099
326	20241204	133600	13832337974	1980	1982	1985	1980	13185
327	20241204	133500	13806193485	1982	1976	1982	1976	3625
328	20241204	133400	13799017916	1976	1983	1983	1976	3818
329	20241204	133300	13791465870	1976	1969	1984	1967	16952
330	20241204	133200	13757988467	1969	1956	1971	1956	28336
331	20241204	133100	13702339688	1956	1975	1976	1955	45849
332	20241204	133000	13612065359	1976	1978	1979	1976	5726
333	20241204	132900	13600742102	1979	1981	1983	1979	3969
334	20241204	132800	13592885131	1981	1982	1986	1979	2963
335	20241204	132700	13587015602	1981	1982	1982	1979	12544
336	20241204	132600	13562176720	1981	1985	1986	1981	6338
337	20241204	132500	13549608916	1985	1987	1987	1985	1093
338	20241204	132400	13547438498	1987	1986	1987	1986	427
339	20241204	132300	13546590459	1986	1988	1988	1986	2305
340	20241204	132200	13542010240	1986	1987	1987	1985	2462
341	20241204	132100	13537119427	1987	1987	1988	1985	4452
342	20241204	132000	13528274427	1988	1993	1993	1987	2296
343	20241204	131900	13523707892	1992	1992	1992	1991	2869
344	20241204	131800	13517993006	1992	1996	1996	1991	1334
345	20241204	131700	13515334537	1996	1993	1997	1993	246
346	20241204	131600	13514843571	1992	1986	1992	1985	9187
347	20241204	131500	13496600375	1986	1985	1987	1985	2190
348	20241204	131400	13492251480	1986	1990	1990	1986	12302
349	20241204	131300	13467794020	1991	1992	1992	1990	8933
350	20241204	131200	13450005502	1991	1997	1998	1991	2920
351	20241204	131100	13444184866	1998	2000	2000	1998	7087
352	20241204	131000	13430017851	2000	2000	2005	1999	4464
353	20241204	130900	13421089949	2000	1998	2000	1997	3149
354	20241204	130800	13414796117	1998	2000	2000	1998	6952
355	20241204	130700	13400895108	2000	2000	2005	2000	5361
356	20241204	130600	13390168268	2000	2005	2005	2000	3903
357	20241204	130500	13382353263	2000	2000	2005	2000	3092
358	20241204	130400	13376163178	2000	2010	2010	2000	1220
359	20241204	130300	13373719818	2005	2010	2015	2000	14313
360	20241204	130200	13344995133	2010	1995	2010	1994	23967
361	20241204	130100	13296960603	1994	1994	1995	1991	1166
362	20241204	130000	13294636427	1994	1989	1994	1989	1195
363	20241204	125900	13292256867	1991	1991	1991	1988	4042
364	20241204	125800	13284218287	1994	1991	1995	1991	2267
365	20241204	125700	13279704680	1991	1988	1991	1985	14516
366	20241204	125600	13250843551	1988	1990	1991	1988	6002
367	20241204	125500	13238903844	1991	1991	1991	1989	2187
368	20241204	125400	13234552979	1990	1989	1998	1989	3275
369	20241204	125300	13228034669	1990	1990	1990	1989	679
370	20241204	125200	13226683605	1990	1990	1990	1988	7023
371	20241204	125100	13212716712	1991	1993	1995	1991	3088
372	20241204	125000	13206562696	1993	1999	1999	1993	1489
373	20241204	124900	13203592240	1998	1992	1999	1992	3206
374	20241204	124800	13197189037	1992	1990	1999	1989	2168
375	20241204	124700	13192868660	1994	1985	1996	1985	10318
376	20241204	124600	13172360687	1985	1989	1989	1984	3832
377	20241204	124500	13164748568	1988	1988	1991	1984	11458
378	20241204	124400	13141980215	1989	1996	2005	1989	25671
379	20241204	124300	13090828106	1997	1999	2005	1997	5379
380	20241204	124200	13080077202	2000	2010	2010	2000	5118
381	20241204	124100	13069834177	2010	2005	2015	2005	14869
382	20241204	124000	13039963887	2005	2005	2015	2000	13337
383	20241204	123900	13013176357	2015	1994	2015	1994	18769
384	20241204	123800	12975428442	1994	1997	2005	1994	57962
385	20241204	123700	12859577555	1997	1994	1998	1994	10169
386	20241204	123600	12839260493	1998	1996	1998	1993	13095
387	20241204	123500	12813130329	1998	1999	1999	1996	7050
388	20241204	123400	12799044321	1999	1998	1999	1997	22911
389	20241204	123300	12753259470	1998	1997	1998	1995	3671
390	20241204	123200	12745927097	1997	1997	1997	1995	10162
391	20241204	123100	12725633681	1997	1997	1998	1997	3431
392	20241204	123000	12718781099	1997	1995	1997	1995	6599
393	20241204	122900	12705603925	1997	1988	1997	1988	24852
394	20241204	122800	12656055486	1988	1988	1988	1986	4543
395	20241204	122700	12647027722	1988	1992	1992	1988	5156
396	20241204	122600	12636765064	1992	1991	1993	1990	2991
397	20241204	122500	12630808876	1991	1990	1994	1990	2747
398	20241204	122400	12625333816	1994	1991	1995	1990	32609
399	20241204	122300	12560436021	1990	1995	1995	1990	1649
400	20241204	122200	12557151384	1992	1995	1997	1991	6589
401	20241204	122100	12544003464	1995	1994	1997	1994	9317
402	20241204	122000	12525409820	1995	1994	1995	1990	14453
403	20241204	121900	12496607964	1995	1991	1997	1990	12734
404	20241204	121800	12471221909	1993	1981	1993	1980	47323
405	20241204	121700	12377291439	1980	1981	1981	1979	9415
406	20241204	121600	12358642627	1981	1979	1981	1978	8295
407	20241204	121500	12342225700	1980	1980	1981	1979	2446
408	20241204	121400	12337382705	1980	1980	1981	1979	11528
409	20241204	121300	12314557130	1981	1980	1981	1978	22065
410	20241204	121200	12270902808	1981	1981	1981	1979	1640
411	20241204	121100	12267655555	1980	1991	1991	1977	12470
412	20241204	121000	12242924775	1991	1991	1991	1990	8533
413	20241204	120900	12225943427	1992	1991	1992	1990	8088
414	20241204	120800	12209841977	1990	1984	1991	1984	25185
415	20241204	120700	12159731926	1984	1991	1992	1984	17192
416	20241204	120600	12125540949	1991	1990	1993	1990	27417
417	20241204	120500	12070973913	1990	1997	1998	1990	20878
418	20241204	120400	12029319432	1997	1991	1998	1991	42729
419	20241204	120300	11944036594	1993	1986	1996	1985	56634
420	20241204	120200	11831179992	1977	1976	1988	1975	34207
421	20241204	120100	11763419294	1976	1976	1977	1975	3856
422	20241204	120000	11755800882	1976	1951	1976	1951	23003
423	20241204	115900	11710567865	1948	1945	1950	1944	14983
424	20241204	115800	11681404313	1946	1945	1946	1945	4247
425	20241204	115700	11673142487	1945	1947	1947	1945	9696
426	20241204	115600	11654279459	1947	1949	1949	1945	8895
427	20241204	115500	11636966639	1950	1947	1950	1947	1223
428	20241204	115400	11634582225	1949	1951	1951	1946	8865
429	20241204	115300	11617310504	1950	1949	1955	1948	1893
430	20241204	115200	11613621399	1955	1954	1955	1948	6203
431	20241204	115100	11601521223	1956	1955	1956	1946	990
432	20241204	115000	11599586243	1946	1947	1956	1945	14099
433	20241204	114900	11572153939	1951	1964	1969	1946	30091
434	20241204	114800	11513261358	1967	1963	1970	1958	21700
435	20241204	114700	11470584232	1963	1955	1963	1946	7408
436	20241204	114600	11456108357	1956	1951	1956	1949	2217
437	20241204	114500	11451785678	1952	1948	1958	1948	2035
438	20241204	114400	11447811952	1947	1957	1961	1943	29371
439	20241204	114300	11390418043	1957	1950	1959	1950	3874
440	20241204	114200	11382850657	1949	1947	1949	1947	4118
441	20241204	114100	11374827621	1947	1944	1947	1944	2703
442	20241204	114000	11369570925	1944	1944	1944	1942	4770
443	20241204	113900	11360304916	1944	1944	1944	1943	3998
444	20241204	113800	11352534729	1944	1942	1944	1942	9958
445	20241204	113700	11333188467	1942	1941	1945	1938	21844
446	20241204	113600	11290790667	1942	1950	1950	1942	11648
447	20241204	113500	11268115643	1950	1951	1960	1950	13188
448	20241204	113400	11242395293	1956	1952	1962	1950	15057
449	20241204	113300	11212930749	1952	1952	1953	1951	4383
450	20241204	113200	11204374264	1952	1954	1961	1952	17295
451	20241204	113100	11170605056	1962	1961	1963	1952	18123
452	20241204	113000	11135137821	1960	1973	1973	1960	28803
453	20241204	112900	11078490756	1973	1973	1975	1972	3086
454	20241204	112800	11072401853	1973	1979	1979	1972	1978
455	20241204	112700	11068498684	1979	1969	1980	1968	17294
456	20241204	112600	11034366901	1969	1956	1979	1956	25276
457	20241204	112500	10984675888	1956	1982	1982	1946	44031
458	20241204	112400	10898353178	1982	1991	1992	1978	47283
459	20241204	112300	10804569515	1992	1984	1992	1978	47231
460	20241204	112200	10710681715	1985	1972	1990	1972	60051
461	20241204	112100	10591683635	1972	1961	1972	1961	37373
462	20241204	112000	10518164227	1962	1960	1964	1960	42114
463	20241204	111900	10435524547	1960	1948	1960	1944	21266
464	20241204	111800	10393991735	1948	1944	1952	1943	16874
465	20241204	111700	10361143971	1944	1947	1949	1941	13873
466	20241204	111600	10334171390	1947	1951	1953	1935	55973
467	20241204	111500	10225199255	1951	1942	1958	1939	78327
468	20241204	111400	10072343498	1942	1934	1942	1934	31490
469	20241204	111300	10011332341	1934	1930	1935	1930	24836
470	20241204	111200	9963300319	1930	1930	1931	1926	24209
471	20241204	111100	9916613062	1930	1928	1932	1928	28173
472	20241204	111000	9862239000	1928	1922	1928	1921	13223
473	20241204	110900	9836790806	1922	1921	1925	1918	22660
474	20241204	110800	9793227635	1919	1908	1922	1906	9120
475	20241204	110700	9775788179	1908	1902	1908	1896	11886
476	20241204	110600	9753189085	1904	1909	1909	1903	4847
477	20241204	110500	9743954299	1910	1910	1912	1910	2002
478	20241204	110400	9740130417	1913	1908	1913	1908	16386
479	20241204	110300	9708840612	1909	1915	1915	1901	6310
480	20241204	110200	9696793998	1915	1912	1915	1910	12090
481	20241204	110100	9673682729	1913	1914	1922	1893	39435
482	20241204	110000	9598413971	1910	1904	1910	1904	10091
483	20241204	105900	9579179702	1904	1905	1908	1904	15023
484	20241204	105800	9550558429	1905	1914	1914	1904	7362
485	20241204	105700	9536505393	1914	1918	1918	1910	9325
486	20241204	105600	9518676520	1918	1921	1921	1909	9013
487	20241204	105500	9501406344	1921	1920	1922	1919	8889
488	20241204	105400	9484331947	1921	1913	1921	1912	21753
489	20241204	105300	9442667198	1912	1908	1912	1902	7592
490	20241204	105200	9428160605	1908	1900	1908	1900	9771
491	20241204	105100	9409571237	1900	1906	1908	1899	30760
492	20241204	105000	9351077746	1907	1916	1917	1906	13962
493	20241204	104900	9324430103	1916	1925	1925	1916	5475
494	20241204	104800	9313914834	1925	1925	1930	1921	25028
495	20241204	104700	9265677822	1925	1912	1927	1911	25618
496	20241204	104600	9216551484	1911	1916	1916	1908	21491
497	20241204	104500	9175448758	1917	1920	1920	1916	22429
498	20241204	104400	9132437068	1919	1927	1930	1919	30054
499	20241204	104300	9074626054	1927	1930	1930	1927	31551
500	20241204	104200	9013813074	1930	1933	1933	1927	17583
501	20241204	104100	8979901275	1930	1928	1933	1927	11257
502	20241204	104000	8958180523	1927	1931	1934	1927	11854
503	20241204	103900	8935309134	1931	1934	1934	1926	37239
504	20241204	103800	8863411854	1931	1928	1935	1928	11337
505	20241204	103700	8841507708	1927	1915	1928	1914	45411
506	20241204	103600	8754093177	1914	1926	1928	1914	33169
507	20241204	103500	8690360035	1925	1921	1932	1918	21144
508	20241204	103400	8649657158	1921	1925	1932	1908	38439
509	20241204	103300	8575852594	1932	1926	1933	1920	65919
510	20241204	103200	8448761923	1926	1948	1949	1926	94228
511	20241204	103100	8266366993	1948	1908	1950	1907	101768
512	20241204	103000	8069922171	1907	1900	1907	1898	62857
513	20241204	102900	7950474861	1899	1889	1900	1889	44181
514	20241204	102800	7866780824	1890	1884	1893	1882	50306
515	20241204	102700	7771840597	1885	1885	1886	1878	17074
516	20241204	102600	7739692933	1886	1875	1887	1874	47131
517	20241204	102500	7650959735	1875	1874	1880	1874	7623
518	20241204	102400	7636657660	1874	1874	1875	1872	19476
519	20241204	102300	7600177571	1874	1882	1884	1873	39017
520	20241204	102200	7526871013	1882	1872	1882	1872	31204
521	20241204	102100	7468332454	1872	1876	1880	1872	36451
522	20241204	102000	7399944671	1872	1873	1880	1870	40888
523	20241204	101900	7323372239	1874	1874	1882	1866	83730
524	20241204	101800	7166210272	1864	1849	1876	1849	32255
525	20241204	101700	7106198312	1848	1836	1848	1835	40796
526	20241204	101600	7031019664	1841	1843	1845	1835	14769
527	20241204	101500	7003834423	1843	1823	1845	1823	9561
528	20241204	101400	6986298279	1823	1822	1825	1822	268
529	20241204	101300	6985809840	1822	1827	1827	1821	2036
530	20241204	101200	6982093787	1824	1817	1824	1817	3198
531	20241204	101100	6976272951	1816	1825	1826	1813	8792
532	20241204	101000	6960312155	1825	1823	1825	1815	9153
533	20241204	100900	6943643180	1823	1825	1826	1814	10246
534	20241204	100800	6925018042	1815	1818	1826	1815	15443
535	20241204	100700	6896924731	1818	1815	1821	1809	20542
536	20241204	100600	6859649854	1821	1833	1833	1805	47976
537	20241204	100500	6772294572	1833	1842	1842	1833	5923
538	20241204	100400	6761423900	1842	1846	1846	1838	10269
539	20241204	100300	6742518030	1844	1839	1844	1836	8899
540	20241204	100200	6726158277	1835	1833	1840	1830	20209
541	20241204	100100	6689070531	1832	1838	1838	1827	1867
542	20241204	100000	6685654383	1838	1834	1842	1825	11511
543	20241204	095900	6664603430	1844	1838	1847	1832	17523
544	20241204	095800	6632443637	1838	1840	1848	1835	12193
545	20241204	095700	6609976234	1839	1830	1848	1827	17435
546	20241204	095600	6577938172	1832	1835	1849	1827	22703
547	20241204	095500	6536303978	1828	1859	1859	1824	65303
548	20241204	095400	6416077664	1858	1862	1868	1857	11329
549	20241204	095300	6395023207	1868	1869	1869	1856	19858
550	20241204	095200	6358061210	1862	1875	1878	1862	24147
551	20241204	095100	6312963725	1875	1856	1876	1852	22571
552	20241204	095000	6270891200	1857	1855	1859	1853	25417
553	20241204	094900	6223740139	1855	1863	1870	1850	34250
554	20241204	094800	6160088256	1863	1880	1881	1859	31759
555	20241204	094700	6100695563	1876	1876	1888	1871	73868
556	20241204	094600	5961989168	1876	1877	1893	1872	95172
557	20241204	094500	5782816056	1876	1847	1894	1846	114256
558	20241204	094400	5569453146	1846	1846	1851	1845	36683
559	20241204	094300	5501722904	1848	1854	1867	1844	81837
560	20241204	094200	5349918563	1859	1835	1864	1835	72383
561	20241204	094100	5216060838	1834	1826	1834	1819	31802
562	20241204	094000	5158057567	1829	1846	1847	1821	32892
563	20241204	093900	5097480184	1847	1828	1847	1815	75754
564	20241204	093800	4958491648	1829	1833	1846	1814	62381
565	20241204	093700	4844066084	1833	1818	1833	1818	36703
566	20241204	093600	4777084906	1818	1804	1818	1799	31275
567	20241204	093500	4720613215	1800	1819	1824	1798	38000
568	20241204	093400	4651868457	1811	1828	1837	1810	73712
569	20241204	093300	4517332961	1828	1800	1837	1800	225601
570	20241204	093200	4106403168	1800	1789	1804	1784	52773
571	20241204	093100	4011772267	1789	1795	1796	1780	91510
572	20241204	093000	3848149585	1798	1790	1806	1781	118969
573	20241204	092900	3634184606	1790	1772	1791	1765	33690
574	20241204	092800	3574221699	1765	1777	1782	1765	22057
575	20241204	092700	3535101163	1771	1783	1784	1771	34408
576	20241204	092600	3473939783	1783	1779	1785	1771	42842
577	20241204	092500	3397684025	1786	1787	1795	1778	39958
578	20241204	092400	3326223608	1787	1777	1791	1760	88478
579	20241204	092300	3168631083	1777	1754	1777	1753	23634
580	20241204	092200	3126849801	1753	1758	1758	1753	12553
581	20241204	092100	3104801678	1759	1767	1770	1759	9959
582	20241204	092000	3087225745	1760	1778	1779	1759	16469
583	20241204	091900	3058025118	1778	1780	1780	1752	48569
584	20241204	091800	2971966610	1780	1734	1781	1733	101608
585	20241204	091700	2792428968	1737	1703	1737	1702	34702
586	20241204	091600	2732904169	1702	1705	1705	1700	27842
587	20241204	091500	2685528459	1705	1708	1714	1700	24718
588	20241204	091400	2643400780	1709	1704	1710	1700	81373
589	20241204	091300	2504795331	1704	1712	1718	1703	52328
590	20241204	091200	2415424655	1711	1756	1763	1709	66331
591	20241204	091100	2300778231	1758	1773	1773	1756	26037
592	20241204	091000	2254925829	1762	1773	1780	1760	48921
593	20241204	090900	2168137119	1778	1751	1778	1740	92508
594	20241204	090800	2005655877	1752	1799	1800	1752	36914
595	20241204	090700	1939875472	1801	1802	1804	1799	60744
596	20241204	090600	1830425321	1804	1791	1809	1791	61858
597	20241204	090500	1718948715	1792	1824	1824	1750	176831
598	20241204	090400	1403859722	1824	1823	1838	1816	80741
599	20241204	090300	1256474292	1816	1870	1888	1800	196776
600	20241204	090200	893757648	1881	1870	1930	1850	475427
601	20241204	090100	0	1577	1577	1577	1577	0
602	20241204	090000	0	1577	1577	1577	1577	0