KissMeData/096630/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	200200	15245736411	1928	1928	1928	1928	49343
3	20231205	200100	15245736411	1928	1928	1928	1928	0
4	20231205	200000	15245736411	1928	1928	1928	1928	0
5	20231205	195900	15245736411	1928	1928	1928	1928	0
6	20231205	195800	15245736411	1928	1928	1928	1928	0
7	20231205	195700	15245736411	1928	1928	1928	1928	0
8	20231205	195600	15245736411	1928	1928	1928	1928	0
9	20231205	195500	15245736411	1928	1928	1928	1928	0
10	20231205	195400	15245736411	1928	1928	1928	1928	0
11	20231205	195300	15245736411	1928	1928	1928	1928	0
12	20231205	195200	15245736411	1928	1928	1928	1928	0
13	20231205	195100	15245736411	1928	1928	1928	1928	0
14	20231205	195000	15245736411	1928	1928	1928	1928	0
15	20231205	194900	15245736411	1928	1928	1928	1928	0
16	20231205	194800	15245736411	1928	1928	1928	1928	0
17	20231205	194700	15245736411	1928	1928	1928	1928	0
18	20231205	194600	15245736411	1928	1928	1928	1928	0
19	20231205	194500	15245736411	1928	1928	1928	1928	0
20	20231205	194400	15245736411	1928	1928	1928	1928	0
21	20231205	194300	15245736411	1928	1928	1928	1928	0
22	20231205	194200	15245736411	1928	1928	1928	1928	0
23	20231205	194100	15245736411	1928	1928	1928	1928	0
24	20231205	194000	15245736411	1928	1928	1928	1928	0
25	20231205	193900	15245736411	1928	1928	1928	1928	0
26	20231205	193800	15245736411	1928	1928	1928	1928	0
27	20231205	193700	15245736411	1928	1928	1928	1928	0
28	20231205	193600	15245736411	1928	1928	1928	1928	0
29	20231205	193500	15245736411	1928	1928	1928	1928	0
30	20231205	193400	15245736411	1928	1928	1928	1928	0
31	20231205	193300	15245736411	1928	1928	1928	1928	0
32	20231205	193200	15245736411	1928	1928	1928	1928	49343
33	20231205	193100	15245736411	1928	1928	1928	1928	0
34	20231205	193000	15245736411	1928	1928	1928	1928	0
35	20231205	192900	15245736411	1928	1928	1928	1928	0
36	20231205	192800	15245736411	1928	1928	1928	1928	0
37	20231205	192700	15245736411	1928	1928	1928	1928	0
38	20231205	192600	15245736411	1928	1928	1928	1928	0
39	20231205	192500	15245736411	1928	1928	1928	1928	0
40	20231205	192400	15245736411	1928	1928	1928	1928	0
41	20231205	192300	15245736411	1928	1928	1928	1928	0
42	20231205	192200	15245736411	1928	1928	1928	1928	0
43	20231205	192100	15245736411	1928	1928	1928	1928	0
44	20231205	192000	15245736411	1928	1928	1928	1928	0
45	20231205	191900	15245736411	1928	1928	1928	1928	0
46	20231205	191800	15245736411	1928	1928	1928	1928	0
47	20231205	191700	15245736411	1928	1928	1928	1928	0
48	20231205	191600	15245736411	1928	1928	1928	1928	0
49	20231205	191500	15245736411	1928	1928	1928	1928	0
50	20231205	191400	15245736411	1928	1928	1928	1928	0
51	20231205	191300	15245736411	1928	1928	1928	1928	0
52	20231205	191200	15245736411	1928	1928	1928	1928	0
53	20231205	191100	15245736411	1928	1928	1928	1928	0
54	20231205	191000	15245736411	1928	1928	1928	1928	0
55	20231205	190900	15245736411	1928	1928	1928	1928	0
56	20231205	190800	15245736411	1928	1928	1928	1928	0
57	20231205	190700	15245736411	1928	1928	1928	1928	0
58	20231205	190600	15245736411	1928	1928	1928	1928	0
59	20231205	190500	15245736411	1928	1928	1928	1928	0
60	20231205	190400	15245736411	1928	1928	1928	1928	0
61	20231205	190300	15245736411	1928	1928	1928	1928	0
62	20231205	190200	15245736411	1928	1928	1928	1928	49343
63	20231205	190100	15245736411	1928	1928	1928	1928	0
64	20231205	190000	15245736411	1928	1928	1928	1928	0
65	20231205	185900	15245736411	1928	1928	1928	1928	0
66	20231205	185800	15245736411	1928	1928	1928	1928	0
67	20231205	185700	15245736411	1928	1928	1928	1928	0
68	20231205	185600	15245736411	1928	1928	1928	1928	0
69	20231205	185500	15245736411	1928	1928	1928	1928	0
70	20231205	185400	15245736411	1928	1928	1928	1928	0
71	20231205	185300	15245736411	1928	1928	1928	1928	0
72	20231205	185200	15245736411	1928	1928	1928	1928	0
73	20231205	185100	15245736411	1928	1928	1928	1928	0
74	20231205	185000	15245736411	1928	1928	1928	1928	0
75	20231205	184900	15245736411	1928	1928	1928	1928	0
76	20231205	184800	15245736411	1928	1928	1928	1928	0
77	20231205	184700	15245736411	1928	1928	1928	1928	0
78	20231205	184600	15245736411	1928	1928	1928	1928	0
79	20231205	184500	15245736411	1928	1928	1928	1928	0
80	20231205	184400	15245736411	1928	1928	1928	1928	0
81	20231205	184300	15245736411	1928	1928	1928	1928	0
82	20231205	184200	15245736411	1928	1928	1928	1928	0
83	20231205	184100	15245736411	1928	1928	1928	1928	0
84	20231205	184000	15245736411	1928	1928	1928	1928	0
85	20231205	183900	15245736411	1928	1928	1928	1928	0
86	20231205	183800	15245736411	1928	1928	1928	1928	0
87	20231205	183700	15245736411	1928	1928	1928	1928	0
88	20231205	183600	15245736411	1928	1928	1928	1928	0
89	20231205	183500	15245736411	1928	1928	1928	1928	0
90	20231205	183400	15245736411	1928	1928	1928	1928	0
91	20231205	183300	15245736411	1928	1928	1928	1928	0
92	20231205	183200	15245736411	1928	1928	1928	1928	49343
93	20231205	183100	15245736411	1928	1928	1928	1928	0
94	20231205	183000	15245736411	1928	1928	1928	1928	0
95	20231205	182900	15245736411	1928	1928	1928	1928	0
96	20231205	182800	15245736411	1928	1928	1928	1928	0
97	20231205	182700	15245736411	1928	1928	1928	1928	0
98	20231205	182600	15245736411	1928	1928	1928	1928	0
99	20231205	182500	15245736411	1928	1928	1928	1928	0
100	20231205	182400	15245736411	1928	1928	1928	1928	0
101	20231205	182300	15245736411	1928	1928	1928	1928	0
102	20231205	182200	15245736411	1928	1928	1928	1928	0
103	20231205	182100	15245736411	1928	1928	1928	1928	0
104	20231205	182000	15245736411	1928	1928	1928	1928	0
105	20231205	181900	15245736411	1928	1928	1928	1928	0
106	20231205	181800	15245736411	1928	1928	1928	1928	0
107	20231205	181700	15245736411	1928	1928	1928	1928	0
108	20231205	181600	15245736411	1928	1928	1928	1928	0
109	20231205	181500	15245736411	1928	1928	1928	1928	0
110	20231205	181400	15245736411	1928	1928	1928	1928	0
111	20231205	181300	15245736411	1928	1928	1928	1928	0
112	20231205	181200	15245736411	1928	1928	1928	1928	0
113	20231205	181100	15245736411	1928	1928	1928	1928	0
114	20231205	181000	15245736411	1928	1928	1928	1928	0
115	20231205	180900	15245736411	1928	1928	1928	1928	0
116	20231205	180800	15245736411	1928	1928	1928	1928	0
117	20231205	180700	15245736411	1928	1928	1928	1928	0
118	20231205	180600	15245736411	1928	1928	1928	1928	0
119	20231205	180500	15245736411	1928	1928	1928	1928	0
120	20231205	180400	15245736411	1928	1928	1928	1928	0
121	20231205	180300	15245736411	1928	1928	1928	1928	0
122	20231205	180200	15245736411	1928	1928	1928	1928	49343
123	20231205	180100	15245736411	1928	1928	1928	1928	0
124	20231205	180000	15245736411	1928	1928	1928	1928	0
125	20231205	175900	15245736411	1928	1928	1928	1928	0
126	20231205	175800	15245736411	1928	1928	1928	1928	0
127	20231205	175700	15245736411	1928	1928	1928	1928	0
128	20231205	175600	15245736411	1928	1928	1928	1928	0
129	20231205	175500	15245736411	1928	1928	1928	1928	0
130	20231205	175400	15245736411	1928	1928	1928	1928	0
131	20231205	175300	15245736411	1928	1928	1928	1928	0
132	20231205	175200	15245736411	1928	1928	1928	1928	0
133	20231205	175100	15245736411	1928	1928	1928	1928	0
134	20231205	175000	15245736411	1928	1928	1928	1928	0
135	20231205	174900	15245736411	1928	1928	1928	1928	0
136	20231205	174800	15245736411	1928	1928	1928	1928	0
137	20231205	174700	15245736411	1928	1928	1928	1928	0
138	20231205	174600	15245736411	1928	1928	1928	1928	0
139	20231205	174500	15245736411	1928	1928	1928	1928	0
140	20231205	174400	15245736411	1928	1928	1928	1928	0
141	20231205	174300	15245736411	1928	1928	1928	1928	0
142	20231205	174200	15245736411	1928	1928	1928	1928	0
143	20231205	174100	15245736411	1928	1928	1928	1928	0
144	20231205	174000	15245736411	1928	1928	1928	1928	0
145	20231205	173900	15245736411	1928	1928	1928	1928	0
146	20231205	173800	15245736411	1928	1928	1928	1928	0
147	20231205	173700	15245736411	1928	1928	1928	1928	0
148	20231205	173600	15245736411	1928	1928	1928	1928	0
149	20231205	173500	15245736411	1928	1928	1928	1928	0
150	20231205	173400	15245736411	1928	1928	1928	1928	0
151	20231205	173300	15245736411	1928	1928	1928	1928	0
152	20231205	173200	15245736411	1928	1928	1928	1928	49343
153	20231205	173100	15245736411	1928	1928	1928	1928	0
154	20231205	173000	15245736411	1928	1928	1928	1928	0
155	20231205	172900	15245736411	1928	1928	1928	1928	0
156	20231205	172800	15245736411	1928	1928	1928	1928	0
157	20231205	172700	15245736411	1928	1928	1928	1928	0
158	20231205	172600	15245736411	1928	1928	1928	1928	0
159	20231205	172500	15245736411	1928	1928	1928	1928	0
160	20231205	172400	15245736411	1928	1928	1928	1928	0
161	20231205	172300	15245736411	1928	1928	1928	1928	0
162	20231205	172200	15245736411	1928	1928	1928	1928	0
163	20231205	172100	15245736411	1928	1928	1928	1928	0
164	20231205	172000	15245736411	1928	1928	1928	1928	0
165	20231205	171900	15245736411	1928	1928	1928	1928	0
166	20231205	171800	15245736411	1928	1928	1928	1928	0
167	20231205	171700	15245736411	1928	1928	1928	1928	0
168	20231205	171600	15245736411	1928	1928	1928	1928	0
169	20231205	171500	15245736411	1928	1928	1928	1928	0
170	20231205	171400	15245736411	1928	1928	1928	1928	0
171	20231205	171300	15245736411	1928	1928	1928	1928	0
172	20231205	171200	15245736411	1928	1928	1928	1928	0
173	20231205	171100	15245736411	1928	1928	1928	1928	0
174	20231205	171000	15245736411	1928	1928	1928	1928	0
175	20231205	170900	15245736411	1928	1928	1928	1928	0
176	20231205	170800	15245736411	1928	1928	1928	1928	0
177	20231205	170700	15245736411	1928	1928	1928	1928	0
178	20231205	170600	15245736411	1928	1928	1928	1928	0
179	20231205	170500	15245736411	1928	1928	1928	1928	0
180	20231205	170400	15245736411	1928	1928	1928	1928	0
181	20231205	170300	15245736411	1928	1928	1928	1928	0
182	20231205	170200	15245736411	1928	1928	1928	1928	49343
183	20231205	170100	15245736411	1928	1928	1928	1928	0
184	20231205	170000	15245736411	1928	1928	1928	1928	0
185	20231205	165900	15245736411	1928	1928	1928	1928	0
186	20231205	165800	15245736411	1928	1928	1928	1928	0
187	20231205	165700	15245736411	1928	1928	1928	1928	0
188	20231205	165600	15245736411	1928	1928	1928	1928	0
189	20231205	165500	15245736411	1928	1928	1928	1928	0
190	20231205	165400	15245736411	1928	1928	1928	1928	0
191	20231205	165300	15245736411	1928	1928	1928	1928	0
192	20231205	165200	15245736411	1928	1928	1928	1928	0
193	20231205	165100	15245736411	1928	1928	1928	1928	0
194	20231205	165000	15245736411	1928	1928	1928	1928	0
195	20231205	164900	15245736411	1928	1928	1928	1928	0
196	20231205	164800	15245736411	1928	1928	1928	1928	0
197	20231205	164700	15245736411	1928	1928	1928	1928	0
198	20231205	164600	15245736411	1928	1928	1928	1928	0
199	20231205	164500	15245736411	1928	1928	1928	1928	0
200	20231205	164400	15245736411	1928	1928	1928	1928	0
201	20231205	164300	15245736411	1928	1928	1928	1928	0
202	20231205	164200	15245736411	1928	1928	1928	1928	0
203	20231205	164100	15245736411	1928	1928	1928	1928	0
204	20231205	164000	15245736411	1928	1928	1928	1928	0
205	20231205	163900	15245736411	1928	1928	1928	1928	0
206	20231205	163800	15245736411	1928	1928	1928	1928	0
207	20231205	163700	15245736411	1928	1928	1928	1928	0
208	20231205	163600	15245736411	1928	1928	1928	1928	0
209	20231205	163500	15245736411	1928	1928	1928	1928	0
210	20231205	163400	15245736411	1928	1928	1928	1928	0
211	20231205	163300	15245736411	1928	1928	1928	1928	0
212	20231205	163200	15245736411	1928	1928	1928	1928	49343
213	20231205	163100	15245736411	1928	1928	1928	1928	0
214	20231205	163000	15245736411	1928	1928	1928	1928	0
215	20231205	162900	15245736411	1928	1928	1928	1928	0
216	20231205	162800	15245736411	1928	1928	1928	1928	0
217	20231205	162700	15245736411	1928	1928	1928	1928	0
218	20231205	162600	15245736411	1928	1928	1928	1928	0
219	20231205	162500	15245736411	1928	1928	1928	1928	0
220	20231205	162400	15245736411	1928	1928	1928	1928	0
221	20231205	162300	15245736411	1928	1928	1928	1928	0
222	20231205	162200	15245736411	1928	1928	1928	1928	0
223	20231205	162100	15245736411	1928	1928	1928	1928	0
224	20231205	162000	15245736411	1928	1928	1928	1928	0
225	20231205	161900	15245736411	1928	1928	1928	1928	0
226	20231205	161800	15245736411	1928	1928	1928	1928	0
227	20231205	161700	15245736411	1928	1928	1928	1928	0
228	20231205	161600	15245736411	1928	1928	1928	1928	0
229	20231205	161500	15245736411	1928	1928	1928	1928	0
230	20231205	161400	15245736411	1928	1928	1928	1928	0
231	20231205	161300	15245736411	1928	1928	1928	1928	0
232	20231205	161200	15245736411	1928	1928	1928	1928	0
233	20231205	161100	15245736411	1928	1928	1928	1928	0
234	20231205	161000	15245736411	1928	1928	1928	1928	0
235	20231205	160900	15245736411	1928	1928	1928	1928	0
236	20231205	160800	15245736411	1928	1928	1928	1928	0
237	20231205	160700	15245736411	1928	1928	1928	1928	0
238	20231205	160600	15245736411	1928	1928	1928	1928	0
239	20231205	160500	15245736411	1928	1928	1928	1928	0
240	20231205	160400	15245736411	1928	1928	1928	1928	0
241	20231205	160300	15245736411	1928	1928	1928	1928	0
242	20231205	160200	15245736411	1928	1928	1928	1928	49343
243	20231205	160100	15245736411	1928	1928	1928	1928	0
244	20231205	160000	15245736411	1928	1928	1928	1928	0
245	20231205	155900	15245736411	1928	1928	1928	1928	0
246	20231205	155800	15245736411	1928	1928	1928	1928	0
247	20231205	155700	15245736411	1928	1928	1928	1928	0
248	20231205	155600	15245736411	1928	1928	1928	1928	0
249	20231205	155500	15245736411	1928	1928	1928	1928	0
250	20231205	155400	15245736411	1928	1928	1928	1928	0
251	20231205	155300	15245736411	1928	1928	1928	1928	0
252	20231205	155200	15245736411	1928	1928	1928	1928	0
253	20231205	155100	15245736411	1928	1928	1928	1928	0
254	20231205	155000	15245736411	1928	1928	1928	1928	0
255	20231205	154900	15245736411	1928	1928	1928	1928	0
256	20231205	154800	15245736411	1928	1928	1928	1928	0
257	20231205	154700	15245736411	1928	1928	1928	1928	0
258	20231205	154600	15245736411	1928	1928	1928	1928	0
259	20231205	154500	15245736411	1928	1928	1928	1928	0
260	20231205	154400	15245736411	1928	1928	1928	1928	0
261	20231205	154300	15245736411	1928	1928	1928	1928	0
262	20231205	154200	15245736411	1928	1928	1928	1928	0
263	20231205	154100	15245736411	1928	1928	1928	1928	0
264	20231205	154000	15245736411	1928	1928	1928	1928	0
265	20231205	153900	15245736411	1928	1928	1928	1928	0
266	20231205	153800	15245736411	1928	1928	1928	1928	0
267	20231205	153700	15245736411	1928	1928	1928	1928	0
268	20231205	153600	15245736411	1928	1928	1928	1928	0
269	20231205	153500	15245736411	1928	1928	1928	1928	0
270	20231205	153400	15245736411	1928	1928	1928	1928	0
271	20231205	153300	15245736411	1928	1928	1928	1928	0
272	20231205	153200	15245736411	1928	1928	1928	1928	49343
273	20231205	153100	15245736411	1928	1928	1928	1928	0
274	20231205	153000	15245736411	1928	1928	1928	1928	49343
275	20231205	152900	15150603107	1927	1927	1927	1927	0
276	20231205	152800	15150603107	1927	1927	1927	1927	0
277	20231205	152700	15150603107	1927	1927	1927	1927	0
278	20231205	152600	15150603107	1927	1927	1927	1927	0
279	20231205	152500	15150603107	1927	1927	1927	1927	0
280	20231205	152400	15150603107	1927	1927	1927	1927	0
281	20231205	152300	15150603107	1927	1927	1927	1927	0
282	20231205	152200	15150603107	1927	1927	1927	1927	0
283	20231205	152100	15150603107	1927	1927	1927	1927	0
284	20231205	152000	15150603107	1927	1927	1927	1927	0
285	20231205	151900	15150603107	1927	1936	1937	1926	35859
286	20231205	151800	15081349047	1936	1938	1938	1930	36734
287	20231205	151700	15010378419	1938	1930	1938	1926	69626
288	20231205	151600	14875891057	1931	1922	1937	1921	27658
289	20231205	151500	14822600177	1922	1922	1922	1921	4864
290	20231205	151400	14813254270	1922	1921	1925	1920	31273
291	20231205	151300	14753184007	1921	1920	1922	1920	6367
292	20231205	151200	14740954717	1920	1921	1922	1920	11214
293	20231205	151100	14719421025	1921	1925	1925	1921	17860
294	20231205	151000	14685091596	1925	1924	1925	1923	7928
295	20231205	150900	14669843868	1924	1924	1926	1923	11206
296	20231205	150800	14648287323	1924	1923	1924	1922	19105
297	20231205	150700	14611548260	1923	1926	1927	1923	24286
298	20231205	150600	14564804328	1926	1922	1927	1922	4211
299	20231205	150500	14556701276	1923	1920	1924	1920	3708
300	20231205	150400	14549575350	1920	1917	1920	1916	3693
301	20231205	150300	14542492325	1916	1921	1921	1915	6146
302	20231205	150200	14530717179	1922	1913	1930	1913	47317
303	20231205	150100	14439823108	1914	1915	1915	1914	13363
304	20231205	150000	14414245625	1915	1917	1917	1914	4614
305	20231205	145900	14405410299	1914	1915	1917	1914	19059
306	20231205	145800	14368917062	1915	1914	1915	1914	2360
307	20231205	145700	14364399887	1914	1913	1914	1912	8633
308	20231205	145600	14347889536	1913	1914	1915	1911	14352
309	20231205	145500	14320439991	1915	1917	1918	1912	16935
310	20231205	145400	14288005249	1918	1921	1921	1917	61034
311	20231205	145300	14170841373	1923	1922	1923	1921	18044
312	20231205	145200	14136175844	1922	1924	1925	1922	13787
313	20231205	145100	14109671030	1923	1924	1924	1922	31831
314	20231205	145000	14048469093	1924	1927	1927	1924	12613
315	20231205	144900	14024190928	1927	1927	1928	1925	11142
316	20231205	144800	14002734070	1927	1927	1928	1926	5322
317	20231205	144700	13992478334	1927	1929	1929	1927	2174
318	20231205	144600	13988288605	1928	1928	1929	1927	2328
319	20231205	144500	13983800702	1927	1926	1930	1925	8583
320	20231205	144400	13967261294	1925	1925	1926	1922	37787
321	20231205	144300	13894549802	1925	1925	1926	1924	23143
322	20231205	144200	13850005514	1925	1930	1930	1925	15682
323	20231205	144100	13819790943	1930	1929	1931	1929	1385
324	20231205	144000	13817118862	1928	1926	1932	1926	21951
325	20231205	143900	13774809976	1926	1929	1929	1926	61698
326	20231205	143800	13655926029	1929	1929	1929	1929	3748
327	20231205	143700	13648696137	1929	1930	1930	1929	11091
328	20231205	143600	13627299474	1930	1931	1931	1929	8557
329	20231205	143500	13610786974	1931	1931	1931	1930	13701
330	20231205	143400	13584344037	1931	1931	1931	1930	2234
331	20231205	143300	13580030233	1930	1931	1931	1930	3310
332	20231205	143200	13573641115	1931	1930	1931	1930	5829
333	20231205	143100	13562388163	1930	1933	1933	1930	46029
334	20231205	143000	13473522042	1932	1932	1933	1932	4322
335	20231205	142900	13465171677	1932	1932	1932	1931	7083
336	20231205	142800	13451488325	1933	1935	1935	1933	1224
337	20231205	142700	13449122085	1933	1933	1933	1931	13079
338	20231205	142600	13423847546	1933	1933	1934	1933	7369
339	20231205	142500	13409603091	1933	1934	1934	1933	1501
340	20231205	142400	13406701144	1934	1932	1934	1932	2927
341	20231205	142300	13401045763	1932	1931	1932	1931	6200
342	20231205	142200	13389072619	1931	1932	1933	1931	8350
343	20231205	142100	13372945224	1932	1934	1934	1931	14953
344	20231205	142000	13344059772	1934	1933	1934	1932	960
345	20231205	141900	13342203674	1932	1933	1934	1932	12354
346	20231205	141800	13318334563	1933	1933	1934	1933	8811
347	20231205	141700	13301299480	1934	1933	1934	1933	29742
348	20231205	141600	13243807787	1934	1934	1934	1933	13098
349	20231205	141500	13218485004	1934	1935	1935	1934	22198
350	20231205	141400	13175544255	1935	1936	1937	1935	18300
351	20231205	141300	13140127874	1937	1937	1938	1936	3987
352	20231205	141200	13132405165	1937	1937	1938	1936	8036
353	20231205	141100	13116845348	1936	1938	1938	1936	11466
354	20231205	141000	13094638525	1938	1938	1939	1938	1559
355	20231205	140900	13091617182	1938	1939	1939	1938	5891
356	20231205	140800	13080196533	1939	1941	1941	1939	20258
357	20231205	140700	13040905336	1940	1940	1941	1940	2612
358	20231205	140600	13035838055	1940	1940	1940	1939	2382
359	20231205	140500	13031218596	1941	1939	1941	1939	4664
360	20231205	140400	13022174658	1938	1939	1939	1938	7545
361	20231205	140300	13007551503	1939	1939	1939	1938	4825
362	20231205	140200	12998198771	1939	1941	1941	1939	4186
363	20231205	140100	12990078384	1940	1940	1941	1940	4657
364	20231205	140000	12981043190	1942	1943	1945	1940	10763
365	20231205	135900	12960158250	1944	1946	1947	1944	12590
366	20231205	135800	12935659057	1946	1945	1946	1945	4937
367	20231205	135700	12926054361	1945	1945	1945	1945	114
368	20231205	135600	12925832631	1944	1942	1944	1942	3792
369	20231205	135500	12918465113	1942	1941	1943	1941	2591
370	20231205	135400	12913433544	1941	1941	1942	1941	1112
371	20231205	135300	12911274440	1940	1940	1941	1940	1450
372	20231205	135200	12908461340	1940	1941	1942	1940	15810
373	20231205	135100	12877789136	1940	1942	1942	1940	4190
374	20231205	135000	12869659036	1942	1943	1943	1941	4503
375	20231205	134900	12860917097	1943	1942	1943	1941	582
376	20231205	134800	12859786788	1941	1942	1942	1941	10116
377	20231205	134700	12840147762	1942	1944	1944	1942	3226
378	20231205	134600	12833880681	1944	1946	1946	1944	5287
379	20231205	134500	12823601368	1946	1946	1947	1946	650
380	20231205	134400	12822336466	1944	1945	1945	1944	2264
381	20231205	134300	12817933786	1945	1945	1948	1945	2014
382	20231205	134200	12814013048	1944	1946	1946	1944	9446
383	20231205	134100	12795643436	1947	1946	1947	1946	1645
384	20231205	134000	12792441725	1947	1947	1947	1947	2124
385	20231205	133900	12788306297	1947	1947	1948	1947	1009
386	20231205	133800	12786341773	1947	1945	1948	1945	3111
387	20231205	133700	12780285822	1946	1945	1946	1944	3892
388	20231205	133600	12772716772	1945	1943	1946	1943	2643
389	20231205	133500	12767578017	1943	1943	1943	1943	1972
390	20231205	133400	12763746421	1943	1943	1943	1943	1748
391	20231205	133300	12760350057	1943	1943	1943	1943	276
392	20231205	133200	12759813789	1942	1941	1942	1940	2358
393	20231205	133100	12755235085	1940	1941	1941	1940	8997
394	20231205	133000	12737780792	1941	1942	1943	1940	2469
395	20231205	132900	12732989005	1945	1941	1946	1941	6005
396	20231205	132800	12721318369	1941	1943	1943	1941	781
397	20231205	132700	12719801472	1943	1943	1943	1942	817
398	20231205	132600	12718214541	1943	1943	1943	1941	3589
399	20231205	132500	12711242470	1943	1944	1944	1936	27677
400	20231205	132400	12657582842	1944	1944	1944	1944	223
401	20231205	132300	12657149330	1944	1945	1945	1942	236
402	20231205	132200	12656690446	1941	1945	1946	1941	5310
403	20231205	132100	12646380088	1944	1944	1944	1944	1106
404	20231205	132000	12644230024	1944	1944	1944	1944	6648
405	20231205	131900	12631306312	1946	1941	1946	1941	6627
406	20231205	131800	12618430996	1942	1942	1942	1941	3330
407	20231205	131700	12611966398	1942	1943	1943	1942	3558
408	20231205	131600	12605056288	1944	1944	1944	1944	1355
409	20231205	131500	12602422168	1944	1944	1944	1942	6208
410	20231205	131400	12590359846	1944	1943	1944	1943	1414
411	20231205	131300	12587611687	1942	1944	1944	1942	2189
412	20231205	131200	12583357984	1943	1944	1944	1943	5697
413	20231205	131100	12572288297	1944	1945	1945	1943	1639
414	20231205	131000	12569103024	1943	1949	1949	1943	5203
415	20231205	130900	12558989057	1949	1946	1949	1946	384
416	20231205	130800	12558240693	1946	1945	1946	1945	107
417	20231205	130700	12558032497	1945	1944	1945	1943	2257
418	20231205	130600	12553643638	1943	1945	1946	1943	4338
419	20231205	130500	12545209148	1945	1947	1947	1943	2712
420	20231205	130400	12539936230	1947	1948	1948	1947	652
421	20231205	130300	12538666783	1948	1949	1949	1948	550
422	20231205	130200	12537595110	1948	1948	1948	1947	1083
423	20231205	130100	12535485427	1948	1949	1949	1948	1422
424	20231205	130000	12532715154	1949	1952	1952	1949	2654
425	20231205	125900	12527539748	1950	1950	1952	1950	903
426	20231205	125800	12525778896	1949	1950	1950	1949	2740
427	20231205	125700	12520438625	1949	1952	1952	1949	5644
428	20231205	125600	12509432063	1953	1953	1953	1950	3755
429	20231205	125500	12502107087	1953	1949	1953	1949	7495
430	20231205	125400	12487491459	1950	1950	1950	1949	562
431	20231205	125300	12486395726	1949	1947	1950	1947	3461
432	20231205	125200	12479652340	1947	1943	1947	1943	753
433	20231205	125100	12478187683	1943	1942	1943	1942	2581
434	20231205	125000	12473175280	1941	1940	1942	1939	9224
435	20231205	124900	12455280202	1940	1940	1940	1939	4333
436	20231205	124800	12446874715	1940	1940	1941	1939	5126
437	20231205	124700	12436931284	1940	1937	1941	1936	9514
438	20231205	124600	12418494619	1937	1937	1938	1936	6983
439	20231205	124500	12404970966	1937	1941	1941	1937	41241
440	20231205	124400	12324998594	1941	1941	1941	1940	15216
441	20231205	124300	12295478667	1941	1941	1942	1941	4395
442	20231205	124200	12286947120	1941	1941	1943	1941	483
443	20231205	124100	12286009483	1941	1944	1945	1941	45943
444	20231205	124000	12196783688	1946	1947	1947	1945	3274
445	20231205	123900	12190413539	1947	1946	1947	1945	3231
446	20231205	123800	12184126472	1946	1945	1946	1944	1624
447	20231205	123700	12180967611	1944	1945	1945	1944	9414
448	20231205	123600	12162666691	1945	1945	1945	1943	7061
449	20231205	123500	12148946090	1944	1944	1945	1944	2367
450	20231205	123400	12144343317	1945	1945	1946	1944	2808
451	20231205	123300	12138882817	1946	1945	1946	1944	4747
452	20231205	123200	12129653257	1945	1946	1946	1945	1498
453	20231205	123100	12126738649	1944	1946	1946	1944	5669
454	20231205	123000	12115714109	1947	1947	1947	1947	504
455	20231205	122900	12114732821	1946	1947	1947	1946	1803
456	20231205	122800	12111223380	1946	1946	1946	1946	497
457	20231205	122700	12110256218	1945	1945	1949	1945	3223
458	20231205	122600	12103985403	1944	1946	1946	1944	7303
459	20231205	122500	12089780666	1946	1950	1951	1946	6206
460	20231205	122400	12077691480	1950	1951	1953	1950	9801
461	20231205	122300	12058567951	1951	1951	1952	1950	2545
462	20231205	122200	12053602448	1951	1950	1951	1949	2653
463	20231205	122100	12048429615	1950	1949	1950	1949	1244
464	20231205	122000	12046003915	1948	1948	1948	1948	11616
465	20231205	121900	12023375947	1947	1947	1947	1947	6309
466	20231205	121800	12011092324	1947	1946	1947	1946	18101
467	20231205	121700	11975866846	1947	1949	1949	1946	2191
468	20231205	121600	11971599154	1949	1949	1949	1948	1212
469	20231205	121500	11969237366	1949	1948	1949	1948	2492
470	20231205	121400	11964381842	1948	1948	1948	1948	4036
471	20231205	121300	11956519714	1948	1946	1948	1946	7254
472	20231205	121200	11942391805	1946	1946	1947	1944	10475
473	20231205	121100	11922023286	1945	1946	1947	1945	5713
474	20231205	121000	11910907232	1947	1948	1948	1947	1625
475	20231205	120900	11907743356	1947	1948	1948	1947	2503
476	20231205	120800	11902868004	1949	1948	1949	1948	639
477	20231205	120700	11901623081	1948	1948	1948	1948	961
478	20231205	120600	11899751053	1948	1947	1948	1945	9619
479	20231205	120500	11881030355	1947	1947	1948	1947	2867
480	20231205	120400	11875447440	1947	1949	1949	1947	4569
481	20231205	120300	11866547778	1949	1949	1950	1949	9059
482	20231205	120200	11848891567	1949	1950	1950	1947	12172
483	20231205	120100	11825176915	1950	1950	1950	1949	5747
484	20231205	120000	11813970266	1950	1949	1950	1949	2981
485	20231205	115900	11808160077	1949	1949	1949	1948	885
486	20231205	115800	11806435922	1948	1949	1949	1948	1655
487	20231205	115700	11803211857	1949	1950	1950	1947	7413
488	20231205	115600	11788767564	1950	1949	1950	1949	44
489	20231205	115500	11788681798	1949	1947	1949	1947	2242
490	20231205	115400	11784315360	1948	1948	1948	1947	2695
491	20231205	115300	11779066548	1948	1947	1948	1947	1181
492	20231205	115200	11776765967	1948	1949	1949	1947	1744
493	20231205	115100	11773367873	1949	1946	1949	1946	4137
494	20231205	115000	11765312304	1946	1948	1948	1946	2793
495	20231205	114900	11759874176	1948	1949	1949	1948	704
496	20231205	114800	11758502781	1948	1948	1949	1948	653
497	20231205	114700	11757230725	1949	1949	1949	1947	3293
498	20231205	114600	11750815084	1949	1949	1949	1949	1050
499	20231205	114500	11748768634	1949	1949	1950	1949	6662
500	20231205	114400	11735784395	1949	1950	1950	1949	1176
501	20231205	114300	11733491249	1950	1950	1950	1950	602
502	20231205	114200	11732317349	1949	1950	1950	1949	3344
503	20231205	114100	11725798531	1950	1950	1951	1950	3878
504	20231205	114000	11718236421	1950	1950	1950	1950	705
505	20231205	113900	11716861671	1950	1951	1952	1950	5401
506	20231205	113800	11706322992	1950	1952	1952	1950	1890
507	20231205	113700	11702633858	1951	1950	1951	1950	749
508	20231205	113600	11701172918	1949	1947	1949	1947	1532
509	20231205	113500	11698189964	1946	1946	1947	1946	5535
510	20231205	113400	11687413717	1946	1945	1946	1945	4780
511	20231205	113300	11678113685	1945	1947	1947	1945	3726
512	20231205	113200	11670863679	1947	1947	1947	1947	3189
513	20231205	113100	11664654696	1947	1947	1947	1947	131
514	20231205	113000	11664399639	1945	1944	1945	1944	5356
515	20231205	112900	11653984469	1944	1943	1944	1942	7977
516	20231205	112800	11638484209	1943	1944	1944	1942	2109
517	20231205	112700	11634386452	1943	1944	1944	1943	4342
518	20231205	112600	11625947254	1943	1944	1944	1943	1019
519	20231205	112500	11623967078	1943	1944	1944	1942	1959
520	20231205	112400	11620160785	1944	1942	1945	1942	4497
521	20231205	112300	11611427222	1942	1944	1944	1941	7755
522	20231205	112200	11596369387	1944	1946	1947	1944	5235
523	20231205	112100	11586187571	1945	1949	1949	1944	10953
524	20231205	112000	11564872107	1949	1948	1949	1946	3455
525	20231205	111900	11558145760	1948	1949	1949	1948	3286
526	20231205	111800	11551744520	1950	1949	1950	1946	8391
527	20231205	111700	11535390757	1949	1949	1949	1944	1152
528	20231205	111600	11533145659	1949	1952	1952	1942	61707
529	20231205	111500	11412958466	1953	1952	1953	1951	6210
530	20231205	111400	11400841620	1951	1953	1955	1951	13831
531	20231205	111300	11373840260	1955	1953	1955	1953	2982
532	20231205	111200	11368016352	1953	1953	1953	1951	7475
533	20231205	111100	11353427259	1952	1957	1959	1952	12703
534	20231205	111000	11328602798	1957	1955	1960	1953	6794
535	20231205	110900	11315326120	1955	1953	1955	1952	3563
536	20231205	110800	11308366809	1951	1950	1954	1950	1050
537	20231205	110700	11306317712	1950	1950	1950	1950	488
538	20231205	110600	11305366112	1947	1946	1947	1946	5077
539	20231205	110500	11295484124	1946	1947	1949	1946	2911
540	20231205	110400	11289817045	1947	1945	1947	1945	7466
541	20231205	110300	11275291019	1945	1945	1946	1944	8541
542	20231205	110200	11258678074	1944	1946	1946	1944	7334
543	20231205	110100	11244415026	1946	1944	1946	1943	12603
544	20231205	110000	11219919704	1945	1951	1951	1945	16173
545	20231205	105900	11188437573	1951	1948	1951	1948	3970
546	20231205	105800	11180699390	1948	1949	1949	1948	11606
547	20231205	105700	11158089936	1948	1950	1950	1948	8494
548	20231205	105600	11141531263	1950	1950	1951	1948	12056
549	20231205	105500	11118031079	1950	1953	1953	1950	22994
550	20231205	105400	11073183506	1953	1957	1957	1953	22227
551	20231205	105300	11029719253	1957	1960	1961	1957	16670
552	20231205	105200	10997066327	1961	1963	1963	1961	5900
553	20231205	105100	10985492337	1962	1965	1965	1962	23746
554	20231205	105000	10938857898	1965	1967	1967	1965	8348
555	20231205	104900	10922451604	1968	1970	1971	1968	3571
556	20231205	104800	10915420084	1969	1965	1969	1965	3908
557	20231205	104700	10907732530	1965	1964	1966	1964	6166
558	20231205	104600	10895622060	1963	1972	1972	1963	48892
559	20231205	104500	10799397214	1972	1973	1973	1972	4597
560	20231205	104400	10790331788	1973	1974	1974	1973	1554
561	20231205	104300	10787264835	1974	1973	1974	1973	741
562	20231205	104200	10785802612	1974	1972	1974	1971	2246
563	20231205	104100	10781373265	1972	1974	1974	1972	4298
564	20231205	104000	10772894719	1973	1972	1974	1972	4281
565	20231205	103900	10764447952	1972	1972	1973	1972	2496
566	20231205	103800	10759525240	1972	1972	1973	1971	749
567	20231205	103700	10758048185	1973	1973	1973	1971	1241
568	20231205	103600	10755601872	1971	1974	1974	1971	5811
569	20231205	103500	10744140678	1974	1973	1974	1972	6305
570	20231205	103400	10731699228	1973	1971	1973	1970	10099
571	20231205	103300	10711799893	1972	1974	1974	1971	5654
572	20231205	103200	10700648148	1974	1975	1975	1970	21943
573	20231205	103100	10657375713	1974	1976	1976	1972	9263
574	20231205	103000	10639094870	1976	1976	1976	1973	16766
575	20231205	102900	10605986368	1976	1971	1976	1971	7619
576	20231205	102800	10590947243	1971	1969	1972	1969	4575
577	20231205	102700	10581932769	1969	1968	1969	1968	2636
578	20231205	102600	10576744366	1968	1972	1973	1966	29535
579	20231205	102500	10518584823	1974	1977	1977	1973	14711
580	20231205	102400	10489535453	1976	1973	1977	1973	6624
581	20231205	102300	10476455360	1972	1970	1973	1970	16324
582	20231205	102200	10444280114	1970	1970	1971	1969	14309
583	20231205	102100	10416093011	1969	1962	1970	1961	22613
584	20231205	102000	10371674464	1962	1960	1966	1959	58427
585	20231205	101900	10257118357	1960	1960	1960	1959	36229
586	20231205	101800	10186110630	1960	1960	1966	1958	34678
587	20231205	101700	10118118352	1961	1961	1962	1956	31717
588	20231205	101600	10056010568	1962	1957	1972	1953	35638
589	20231205	101500	9986202100	1957	1943	1957	1943	62464
590	20231205	101400	9864405698	1944	1937	1944	1937	29210
591	20231205	101300	9807742636	1937	1937	1938	1935	40893
592	20231205	101200	9728574949	1937	1940	1940	1937	30081
593	20231205	101100	9670275825	1940	1943	1943	1940	51136
594	20231205	101000	9571067023	1943	1944	1944	1940	12598
595	20231205	100900	9546603534	1944	1945	1945	1941	48758
596	20231205	100800	9451909634	1944	1947	1947	1943	29571
597	20231205	100700	9394420989	1946	1945	1947	1945	7667
598	20231205	100600	9379503258	1945	1944	1945	1944	14047
599	20231205	100500	9352190680	1944	1948	1948	1944	25942
600	20231205	100400	9301684801	1948	1943	1948	1943	33961
601	20231205	100300	9235609434	1943	1940	1944	1940	25761
602	20231205	100200	9185582074	1941	1944	1944	1940	25626
603	20231205	100100	9135836002	1944	1941	1944	1941	33979
604	20231205	100000	9069864142	1942	1948	1948	1940	63414
605	20231205	095900	8946624110	1946	1945	1948	1945	25352
606	20231205	095800	8897284968	1945	1946	1947	1945	17737
607	20231205	095700	8862783330	1945	1946	1947	1945	18327
608	20231205	095600	8827118154	1946	1948	1949	1945	28165
609	20231205	095500	8772283542	1948	1948	1950	1948	15682
610	20231205	095400	8741729295	1948	1948	1950	1944	68903
611	20231205	095300	8607560734	1947	1954	1955	1947	74630
612	20231205	095200	8462000112	1955	1969	1969	1954	97644
613	20231205	095100	8270607400	1968	1964	1968	1962	5196
614	20231205	095000	8260400359	1964	1959	1965	1959	17611
615	20231205	094900	8225858450	1959	1961	1963	1959	12430
616	20231205	094800	8201490599	1960	1968	1968	1957	56572
617	20231205	094700	8090543130	1968	1974	1974	1962	62158
618	20231205	094600	7968169530	1974	1964	1975	1962	33058
619	20231205	094500	7903201156	1964	1970	1977	1962	70069
620	20231205	094400	7765225322	1970	1980	1980	1965	60281
621	20231205	094300	7646424352	1980	1973	1980	1972	70939
622	20231205	094200	7506392024	1973	1959	1983	1957	72416
623	20231205	094100	7363555367	1959	1952	1961	1945	68908
624	20231205	094000	7229123447	1952	1941	1957	1931	146907
625	20231205	093900	6943442423	1941	1988	1990	1926	198659
626	20231205	093800	6551830390	1989	1988	1994	1983	85932
627	20231205	093700	6380896735	1988	1995	1999	1987	91054
628	20231205	093600	6199584435	1996	1995	2000	1993	88988
629	20231205	093500	6022016650	1995	2000	2000	1990	57455
630	20231205	093400	5907409331	2000	1995	2000	1986	106352
631	20231205	093300	5695451555	1995	1990	2010	1986	299981
632	20231205	093200	5097744838	1990	1997	2015	1985	105837
633	20231205	093100	4886757962	1997	1993	1999	1989	76072
634	20231205	093000	4735175091	1993	1989	1999	1976	205922
635	20231205	092900	4325556542	1991	2025	2025	1990	186847
636	20231205	092800	3952072760	2025	2030	2050	2005	166145
637	20231205	092700	3616102250	2040	2030	2040	2025	40600
638	20231205	092600	3533620320	2030	2030	2030	2025	80791
639	20231205	092500	3369623550	2030	2060	2065	2025	62598
640	20231205	092400	3241778550	2060	2045	2060	2035	36895
641	20231205	092300	3166273485	2040	2065	2065	2035	83160
642	20231205	092200	2995277060	2065	2065	2080	2050	312141
643	20231205	092100	2351129840	2065	2020	2070	2020	117583
644	20231205	092000	2110376665	2020	2025	2030	2010	45305
645	20231205	091900	2018935490	2025	2040	2045	2020	43472
646	20231205	091800	1930868165	2045	2030	2045	2020	44579
647	20231205	091700	1840439080	2025	2020	2030	2015	34596
648	20231205	091600	1770460430	2020	2030	2030	2020	42890
649	20231205	091500	1683656060	2035	2025	2035	2025	38937
650	20231205	091400	1604635590	2025	2035	2040	2025	27227
651	20231205	091300	1549326325	2035	2040	2040	2025	46617
652	20231205	091200	1454650680	2035	2040	2045	2030	25152
653	20231205	091100	1403390855	2040	2045	2055	2035	61341
654	20231205	091000	1278092970	2045	2055	2055	2045	17308
655	20231205	090900	1242605935	2055	2070	2070	2050	21329
656	20231205	090800	1198711950	2065	2055	2065	2055	21921
657	20231205	090700	1153570230	2055	2045	2060	2035	45399
658	20231205	090600	1060679715	2045	2030	2060	2030	82877
659	20231205	090500	891218735	2040	2045	2050	2030	23786
660	20231205	090400	842605480	2045	2050	2050	2020	109567
661	20231205	090300	619497750	2045	2055	2060	2030	119489
662	20231205	090200	375185330	2055	2065	2070	2050	58626
663	20231205	090100	254531400	2065	2075	2080	2065	35574
664	20231205	090000	180817535	2080	2075	2095	2075	84959