KissMeData/060240/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	193600	592902093	1958	1958	1958	1958	6515
3	20231204	193500	592902093	1958	1958	1958	1958	0
4	20231204	193400	592902093	1958	1958	1958	1958	0
5	20231204	193300	592902093	1958	1958	1958	1958	0
6	20231204	193200	592902093	1958	1958	1958	1958	0
7	20231204	193100	592902093	1958	1958	1958	1958	0
8	20231204	193000	592902093	1958	1958	1958	1958	0
9	20231204	192900	592902093	1958	1958	1958	1958	0
10	20231204	192800	592902093	1958	1958	1958	1958	0
11	20231204	192700	592902093	1958	1958	1958	1958	0
12	20231204	192600	592902093	1958	1958	1958	1958	0
13	20231204	192500	592902093	1958	1958	1958	1958	0
14	20231204	192400	592902093	1958	1958	1958	1958	0
15	20231204	192300	592902093	1958	1958	1958	1958	0
16	20231204	192200	592902093	1958	1958	1958	1958	0
17	20231204	192100	592902093	1958	1958	1958	1958	0
18	20231204	192000	592902093	1958	1958	1958	1958	0
19	20231204	191900	592902093	1958	1958	1958	1958	0
20	20231204	191800	592902093	1958	1958	1958	1958	0
21	20231204	191700	592902093	1958	1958	1958	1958	0
22	20231204	191600	592902093	1958	1958	1958	1958	0
23	20231204	191500	592902093	1958	1958	1958	1958	0
24	20231204	191400	592902093	1958	1958	1958	1958	0
25	20231204	191300	592902093	1958	1958	1958	1958	0
26	20231204	191200	592902093	1958	1958	1958	1958	0
27	20231204	191100	592902093	1958	1958	1958	1958	0
28	20231204	191000	592902093	1958	1958	1958	1958	0
29	20231204	190900	592902093	1958	1958	1958	1958	0
30	20231204	190800	592902093	1958	1958	1958	1958	0
31	20231204	190700	592902093	1958	1958	1958	1958	0
32	20231204	190600	592902093	1958	1958	1958	1958	6515
33	20231204	190500	592902093	1958	1958	1958	1958	0
34	20231204	190400	592902093	1958	1958	1958	1958	0
35	20231204	190300	592902093	1958	1958	1958	1958	0
36	20231204	190200	592902093	1958	1958	1958	1958	0
37	20231204	190100	592902093	1958	1958	1958	1958	0
38	20231204	190000	592902093	1958	1958	1958	1958	0
39	20231204	185900	592902093	1958	1958	1958	1958	0
40	20231204	185800	592902093	1958	1958	1958	1958	0
41	20231204	185700	592902093	1958	1958	1958	1958	0
42	20231204	185600	592902093	1958	1958	1958	1958	0
43	20231204	185500	592902093	1958	1958	1958	1958	0
44	20231204	185400	592902093	1958	1958	1958	1958	0
45	20231204	185300	592902093	1958	1958	1958	1958	0
46	20231204	185200	592902093	1958	1958	1958	1958	0
47	20231204	185100	592902093	1958	1958	1958	1958	0
48	20231204	185000	592902093	1958	1958	1958	1958	0
49	20231204	184900	592902093	1958	1958	1958	1958	0
50	20231204	184800	592902093	1958	1958	1958	1958	0
51	20231204	184700	592902093	1958	1958	1958	1958	0
52	20231204	184600	592902093	1958	1958	1958	1958	0
53	20231204	184500	592902093	1958	1958	1958	1958	0
54	20231204	184400	592902093	1958	1958	1958	1958	0
55	20231204	184300	592902093	1958	1958	1958	1958	0
56	20231204	184200	592902093	1958	1958	1958	1958	0
57	20231204	184100	592902093	1958	1958	1958	1958	0
58	20231204	184000	592902093	1958	1958	1958	1958	0
59	20231204	183900	592902093	1958	1958	1958	1958	0
60	20231204	183800	592902093	1958	1958	1958	1958	0
61	20231204	183700	592902093	1958	1958	1958	1958	0
62	20231204	183600	592902093	1958	1958	1958	1958	6515
63	20231204	183500	592902093	1958	1958	1958	1958	0
64	20231204	183400	592902093	1958	1958	1958	1958	0
65	20231204	183300	592902093	1958	1958	1958	1958	0
66	20231204	183200	592902093	1958	1958	1958	1958	0
67	20231204	183100	592902093	1958	1958	1958	1958	0
68	20231204	183000	592902093	1958	1958	1958	1958	0
69	20231204	182900	592902093	1958	1958	1958	1958	0
70	20231204	182800	592902093	1958	1958	1958	1958	0
71	20231204	182700	592902093	1958	1958	1958	1958	0
72	20231204	182600	592902093	1958	1958	1958	1958	0
73	20231204	182500	592902093	1958	1958	1958	1958	0
74	20231204	182400	592902093	1958	1958	1958	1958	0
75	20231204	182300	592902093	1958	1958	1958	1958	0
76	20231204	182200	592902093	1958	1958	1958	1958	0
77	20231204	182100	592902093	1958	1958	1958	1958	0
78	20231204	182000	592902093	1958	1958	1958	1958	0
79	20231204	181900	592902093	1958	1958	1958	1958	0
80	20231204	181800	592902093	1958	1958	1958	1958	0
81	20231204	181700	592902093	1958	1958	1958	1958	0
82	20231204	181600	592902093	1958	1958	1958	1958	0
83	20231204	181500	592902093	1958	1958	1958	1958	0
84	20231204	181400	592902093	1958	1958	1958	1958	0
85	20231204	181300	592902093	1958	1958	1958	1958	0
86	20231204	181200	592902093	1958	1958	1958	1958	0
87	20231204	181100	592902093	1958	1958	1958	1958	0
88	20231204	181000	592902093	1958	1958	1958	1958	0
89	20231204	180900	592902093	1958	1958	1958	1958	0
90	20231204	180800	592902093	1958	1958	1958	1958	0
91	20231204	180700	592902093	1958	1958	1958	1958	0
92	20231204	180600	592902093	1958	1958	1958	1958	6515
93	20231204	180500	592902093	1958	1958	1958	1958	0
94	20231204	180400	592902093	1958	1958	1958	1958	0
95	20231204	180300	592902093	1958	1958	1958	1958	0
96	20231204	180200	592902093	1958	1958	1958	1958	0
97	20231204	180100	592902093	1958	1958	1958	1958	0
98	20231204	180000	592902093	1958	1958	1958	1958	0
99	20231204	175900	592902093	1958	1958	1958	1958	0
100	20231204	175800	592902093	1958	1958	1958	1958	0
101	20231204	175700	592902093	1958	1958	1958	1958	0
102	20231204	175600	592902093	1958	1958	1958	1958	0
103	20231204	175500	592902093	1958	1958	1958	1958	0
104	20231204	175400	592902093	1958	1958	1958	1958	0
105	20231204	175300	592902093	1958	1958	1958	1958	0
106	20231204	175200	592902093	1958	1958	1958	1958	0
107	20231204	175100	592902093	1958	1958	1958	1958	0
108	20231204	175000	592902093	1958	1958	1958	1958	0
109	20231204	174900	592902093	1958	1958	1958	1958	0
110	20231204	174800	592902093	1958	1958	1958	1958	0
111	20231204	174700	592902093	1958	1958	1958	1958	0
112	20231204	174600	592902093	1958	1958	1958	1958	0
113	20231204	174500	592902093	1958	1958	1958	1958	0
114	20231204	174400	592902093	1958	1958	1958	1958	0
115	20231204	174300	592902093	1958	1958	1958	1958	0
116	20231204	174200	592902093	1958	1958	1958	1958	0
117	20231204	174100	592902093	1958	1958	1958	1958	0
118	20231204	174000	592902093	1958	1958	1958	1958	0
119	20231204	173900	592902093	1958	1958	1958	1958	0
120	20231204	173800	592902093	1958	1958	1958	1958	0
121	20231204	173700	592902093	1958	1958	1958	1958	0
122	20231204	173600	592902093	1958	1958	1958	1958	6515
123	20231204	173500	592902093	1958	1958	1958	1958	0
124	20231204	173400	592902093	1958	1958	1958	1958	0
125	20231204	173300	592902093	1958	1958	1958	1958	0
126	20231204	173200	592902093	1958	1958	1958	1958	0
127	20231204	173100	592902093	1958	1958	1958	1958	0
128	20231204	173000	592902093	1958	1958	1958	1958	0
129	20231204	172900	592902093	1958	1958	1958	1958	0
130	20231204	172800	592902093	1958	1958	1958	1958	0
131	20231204	172700	592902093	1958	1958	1958	1958	0
132	20231204	172600	592902093	1958	1958	1958	1958	0
133	20231204	172500	592902093	1958	1958	1958	1958	0
134	20231204	172400	592902093	1958	1958	1958	1958	0
135	20231204	172300	592902093	1958	1958	1958	1958	0
136	20231204	172200	592902093	1958	1958	1958	1958	0
137	20231204	172100	592902093	1958	1958	1958	1958	0
138	20231204	172000	592902093	1958	1958	1958	1958	0
139	20231204	171900	592902093	1958	1958	1958	1958	0
140	20231204	171800	592902093	1958	1958	1958	1958	0
141	20231204	171700	592902093	1958	1958	1958	1958	0
142	20231204	171600	592902093	1958	1958	1958	1958	0
143	20231204	171500	592902093	1958	1958	1958	1958	0
144	20231204	171400	592902093	1958	1958	1958	1958	0
145	20231204	171300	592902093	1958	1958	1958	1958	0
146	20231204	171200	592902093	1958	1958	1958	1958	0
147	20231204	171100	592902093	1958	1958	1958	1958	0
148	20231204	171000	592902093	1958	1958	1958	1958	0
149	20231204	170900	592902093	1958	1958	1958	1958	0
150	20231204	170800	592902093	1958	1958	1958	1958	0
151	20231204	170700	592902093	1958	1958	1958	1958	0
152	20231204	170600	592902093	1958	1958	1958	1958	6515
153	20231204	170500	592902093	1958	1958	1958	1958	0
154	20231204	170400	592902093	1958	1958	1958	1958	0
155	20231204	170300	592902093	1958	1958	1958	1958	0
156	20231204	170200	592902093	1958	1958	1958	1958	0
157	20231204	170100	592902093	1958	1958	1958	1958	0
158	20231204	170000	592902093	1958	1958	1958	1958	0
159	20231204	165900	592902093	1958	1958	1958	1958	0
160	20231204	165800	592902093	1958	1958	1958	1958	0
161	20231204	165700	592902093	1958	1958	1958	1958	0
162	20231204	165600	592902093	1958	1958	1958	1958	0
163	20231204	165500	592902093	1958	1958	1958	1958	0
164	20231204	165400	592902093	1958	1958	1958	1958	0
165	20231204	165300	592902093	1958	1958	1958	1958	0
166	20231204	165200	592902093	1958	1958	1958	1958	0
167	20231204	165100	592902093	1958	1958	1958	1958	0
168	20231204	165000	592902093	1958	1958	1958	1958	0
169	20231204	164900	592902093	1958	1958	1958	1958	0
170	20231204	164800	592902093	1958	1958	1958	1958	0
171	20231204	164700	592902093	1958	1958	1958	1958	0
172	20231204	164600	592902093	1958	1958	1958	1958	0
173	20231204	164500	592902093	1958	1958	1958	1958	0
174	20231204	164400	592902093	1958	1958	1958	1958	0
175	20231204	164300	592902093	1958	1958	1958	1958	0
176	20231204	164200	592902093	1958	1958	1958	1958	0
177	20231204	164100	592902093	1958	1958	1958	1958	0
178	20231204	164000	592902093	1958	1958	1958	1958	0
179	20231204	163900	592902093	1958	1958	1958	1958	0
180	20231204	163800	592902093	1958	1958	1958	1958	0
181	20231204	163700	592902093	1958	1958	1958	1958	0
182	20231204	163600	592902093	1958	1958	1958	1958	6515
183	20231204	163500	592902093	1958	1958	1958	1958	0
184	20231204	163400	592902093	1958	1958	1958	1958	0
185	20231204	163300	592902093	1958	1958	1958	1958	0
186	20231204	163200	592902093	1958	1958	1958	1958	0
187	20231204	163100	592902093	1958	1958	1958	1958	0
188	20231204	163000	592902093	1958	1958	1958	1958	0
189	20231204	162900	592902093	1958	1958	1958	1958	0
190	20231204	162800	592902093	1958	1958	1958	1958	0
191	20231204	162700	592902093	1958	1958	1958	1958	0
192	20231204	162600	592902093	1958	1958	1958	1958	0
193	20231204	162500	592902093	1958	1958	1958	1958	0
194	20231204	162400	592902093	1958	1958	1958	1958	0
195	20231204	162300	592902093	1958	1958	1958	1958	0
196	20231204	162200	592902093	1958	1958	1958	1958	0
197	20231204	162100	592902093	1958	1958	1958	1958	0
198	20231204	162000	592902093	1958	1958	1958	1958	0
199	20231204	161900	592902093	1958	1958	1958	1958	0
200	20231204	161800	592902093	1958	1958	1958	1958	0
201	20231204	161700	592902093	1958	1958	1958	1958	0
202	20231204	161600	592902093	1958	1958	1958	1958	0
203	20231204	161500	592902093	1958	1958	1958	1958	0
204	20231204	161400	592902093	1958	1958	1958	1958	0
205	20231204	161300	592902093	1958	1958	1958	1958	0
206	20231204	161200	592902093	1958	1958	1958	1958	0
207	20231204	161100	592902093	1958	1958	1958	1958	0
208	20231204	161000	592902093	1958	1958	1958	1958	0
209	20231204	160900	592902093	1958	1958	1958	1958	0
210	20231204	160800	592902093	1958	1958	1958	1958	0
211	20231204	160700	592902093	1958	1958	1958	1958	0
212	20231204	160600	592902093	1958	1958	1958	1958	6515
213	20231204	160500	592902093	1958	1958	1958	1958	0
214	20231204	160400	592902093	1958	1958	1958	1958	0
215	20231204	160300	592902093	1958	1958	1958	1958	0
216	20231204	160200	592902093	1958	1958	1958	1958	0
217	20231204	160100	592902093	1958	1958	1958	1958	0
218	20231204	160000	592902093	1958	1958	1958	1958	0
219	20231204	155900	592902093	1958	1958	1958	1958	0
220	20231204	155800	592902093	1958	1958	1958	1958	0
221	20231204	155700	592902093	1958	1958	1958	1958	0
222	20231204	155600	592902093	1958	1958	1958	1958	0
223	20231204	155500	592902093	1958	1958	1958	1958	0
224	20231204	155400	592902093	1958	1958	1958	1958	0
225	20231204	155300	592902093	1958	1958	1958	1958	0
226	20231204	155200	592902093	1958	1958	1958	1958	0
227	20231204	155100	592902093	1958	1958	1958	1958	0
228	20231204	155000	592902093	1958	1958	1958	1958	0
229	20231204	154900	592902093	1958	1958	1958	1958	0
230	20231204	154800	592902093	1958	1958	1958	1958	0
231	20231204	154700	592902093	1958	1958	1958	1958	0
232	20231204	154600	592902093	1958	1958	1958	1958	0
233	20231204	154500	592902093	1958	1958	1958	1958	0
234	20231204	154400	592902093	1958	1958	1958	1958	0
235	20231204	154300	592902093	1958	1958	1958	1958	0
236	20231204	154200	592902093	1958	1958	1958	1958	0
237	20231204	154100	592902093	1958	1958	1958	1958	0
238	20231204	154000	592902093	1958	1958	1958	1958	0
239	20231204	153900	592902093	1958	1958	1958	1958	0
240	20231204	153800	592902093	1958	1958	1958	1958	0
241	20231204	153700	592902093	1958	1958	1958	1958	0
242	20231204	153600	592902093	1958	1958	1958	1958	6515
243	20231204	153500	592902093	1958	1958	1958	1958	0
244	20231204	153400	592902093	1958	1958	1958	1958	0
245	20231204	153300	592902093	1958	1958	1958	1958	0
246	20231204	153200	592902093	1958	1958	1958	1958	0
247	20231204	153100	592902093	1958	1958	1958	1958	0
248	20231204	153000	592902093	1958	1958	1958	1958	6515
249	20231204	152900	580145723	1955	1955	1955	1955	0
250	20231204	152800	580145723	1955	1955	1955	1955	0
251	20231204	152700	580145723	1955	1955	1955	1955	0
252	20231204	152600	580145723	1955	1955	1955	1955	0
253	20231204	152500	580145723	1955	1955	1955	1955	0
254	20231204	152400	580145723	1955	1955	1955	1955	0
255	20231204	152300	580145723	1955	1955	1955	1955	0
256	20231204	152200	580145723	1955	1955	1955	1955	0
257	20231204	152100	580145723	1955	1955	1955	1955	0
258	20231204	152000	580145723	1955	1955	1955	1955	0
259	20231204	151900	580145723	1955	1955	1955	1955	3
260	20231204	151800	580139858	1955	1951	1955	1951	226
261	20231204	151700	579698898	1955	1955	1955	1951	407
262	20231204	151600	578903989	1955	1956	1956	1955	208
263	20231204	151500	578497347	1956	1956	1956	1955	52
264	20231204	151400	578395685	1955	1955	1955	1955	1000
265	20231204	151300	576440685	1956	1956	1956	1956	3
266	20231204	151200	576434817	1956	1956	1956	1956	0
267	20231204	151100	576434817	1956	1956	1956	1956	2
268	20231204	151000	576430905	1950	1954	1954	1950	5546
269	20231204	150900	565611660	1955	1955	1955	1955	0
270	20231204	150800	565611660	1955	1955	1955	1955	1136
271	20231204	150700	563390780	1955	1955	1955	1955	655
272	20231204	150600	562110255	1956	1956	1956	1956	0
273	20231204	150500	562110255	1956	1955	1956	1955	253
274	20231204	150400	561615440	1956	1955	1956	1955	150
275	20231204	150300	561322189	1955	1956	1956	1955	1000
276	20231204	150200	559366635	1957	1957	1957	1957	19
277	20231204	150100	559329452	1957	1955	1957	1955	356
278	20231204	150000	558633470	1955	1955	1955	1955	115
279	20231204	145900	558408645	1955	1955	1955	1955	2343
280	20231204	145800	553828080	1955	1955	1955	1955	85
281	20231204	145700	553661905	1956	1953	1956	1953	500
282	20231204	145600	552684205	1957	1957	1957	1957	1
283	20231204	145500	552682248	1952	1952	1952	1952	0
284	20231204	145400	552682248	1952	1952	1952	1952	0
285	20231204	145300	552682248	1952	1952	1952	1952	0
286	20231204	145200	552682248	1952	1955	1955	1952	1558
287	20231204	145100	549639709	1951	1951	1951	1951	0
288	20231204	145000	549639709	1951	1951	1951	1951	0
289	20231204	144900	549639709	1951	1956	1956	1951	225
290	20231204	144800	549200051	1956	1958	1958	1956	216
291	20231204	144700	548777335	1958	1958	1958	1958	50
292	20231204	144600	548679435	1958	1958	1958	1958	10
293	20231204	144500	548659855	1958	1958	1958	1958	0
294	20231204	144400	548659855	1958	1957	1958	1957	522
295	20231204	144300	547638296	1957	1957	1957	1957	37
296	20231204	144200	547565887	1957	1957	1958	1957	61
297	20231204	144100	547446509	1957	1958	1958	1957	250
298	20231204	144000	546957206	1958	1958	1958	1958	1367
299	20231204	143900	544280620	1957	1957	1957	1957	144
300	20231204	143800	543998812	1957	1952	1957	1952	341
301	20231204	143700	543333175	1952	1952	1952	1952	66
302	20231204	143600	543204343	1953	1953	1953	1953	68
303	20231204	143500	543071539	1951	1951	1951	1951	0
304	20231204	143400	543071539	1951	1952	1952	1951	163
305	20231204	143300	542753373	1952	1952	1952	1952	15
306	20231204	143200	542724093	1958	1957	1958	1952	55
307	20231204	143100	542616651	1958	1957	1958	1957	174
308	20231204	143000	542276131	1957	1957	1957	1957	107
309	20231204	142900	542066732	1957	1957	1957	1957	0
310	20231204	142800	542066732	1957	1957	1957	1957	0
311	20231204	142700	542066732	1957	1957	1957	1957	0
312	20231204	142600	542066732	1957	1957	1957	1957	0
313	20231204	142500	542066732	1957	1957	1957	1957	10
314	20231204	142400	542047162	1957	1957	1957	1957	0
315	20231204	142300	542047162	1957	1957	1957	1957	0
316	20231204	142200	542047162	1957	1956	1957	1956	4976
317	20231204	142100	532309235	1957	1957	1957	1957	0
318	20231204	142000	532309235	1957	1957	1957	1957	0
319	20231204	141900	532309235	1957	1957	1957	1957	100
320	20231204	141800	532113535	1957	1956	1957	1956	7
321	20231204	141700	532099840	1957	1955	1957	1951	113
322	20231204	141600	531879197	1955	1955	1955	1955	6
323	20231204	141500	531867467	1957	1957	1957	1957	20
324	20231204	141400	531828327	1959	1959	1959	1959	150
325	20231204	141300	531534477	1959	1959	1959	1959	0
326	20231204	141200	531534477	1959	1959	1959	1959	0
327	20231204	141100	531534477	1959	1959	1959	1959	0
328	20231204	141000	531534477	1959	1951	1959	1951	17
329	20231204	140900	531501294	1960	1960	1960	1960	3
330	20231204	140800	531495414	1960	1960	1960	1960	0
331	20231204	140700	531495414	1960	1960	1960	1960	0
332	20231204	140600	531495414	1960	1960	1960	1960	0
333	20231204	140500	531495414	1960	1960	1960	1960	10
334	20231204	140400	531475814	1960	1960	1960	1960	0
335	20231204	140300	531475814	1960	1951	1960	1951	154
336	20231204	140200	531175315	1951	1951	1951	1951	1350
337	20231204	140100	528541465	1960	1960	1960	1960	4
338	20231204	140000	528533625	1960	1960	1960	1950	603
339	20231204	135900	527354566	1963	1963	1963	1963	4
340	20231204	135800	527346714	1960	1960	1960	1960	0
341	20231204	135700	527346714	1960	1960	1961	1960	1280
342	20231204	135600	524837904	1960	1960	1961	1960	755
343	20231204	135500	523358051	1960	1960	1960	1960	110
344	20231204	135400	523142451	1960	1960	1960	1960	111
345	20231204	135300	522924891	1965	1965	1965	1965	0
346	20231204	135200	522924891	1965	1965	1965	1965	662
347	20231204	135100	521624061	1965	1961	1965	1952	3535
348	20231204	135000	514685905	1961	1961	1961	1961	1
349	20231204	134900	514683944	1961	1961	1961	1961	1
350	20231204	134800	514681983	1961	1961	1961	1960	31
351	20231204	134700	514621212	1961	1961	1961	1961	14
352	20231204	134600	514593758	1961	1961	1961	1961	2900
353	20231204	134500	508906858	1961	1960	1961	1960	1976
354	20231204	134400	505032872	1961	1960	1961	1960	339
355	20231204	134300	504368119	1958	1955	1960	1955	6577
356	20231204	134200	491488916	1955	1951	1955	1951	4
357	20231204	134100	491481108	1951	1950	1955	1950	1608
358	20231204	134000	488345488	1950	1950	1950	1950	256
359	20231204	133900	487846288	1950	1950	1950	1950	10
360	20231204	133800	487826788	1950	1947	1950	1946	163
361	20231204	133700	487509442	1950	1950	1950	1950	101
362	20231204	133600	487312492	1950	1947	1950	1947	248
363	20231204	133500	486829333	1947	1947	1947	1947	336
364	20231204	133400	486175141	1947	1949	1949	1947	30
365	20231204	133300	486116726	1950	1950	1955	1950	277
366	20231204	133200	485576566	1955	1955	1955	1955	10
367	20231204	133100	485557016	1955	1955	1955	1955	0
368	20231204	133000	485557016	1955	1950	1955	1950	52
369	20231204	132900	485455606	1955	1953	1955	1950	9
370	20231204	132800	485438040	1955	1955	1955	1954	3
371	20231204	132700	485432176	1956	1956	1956	1956	0
372	20231204	132600	485432176	1956	1956	1956	1956	3115
373	20231204	132500	479339236	1956	1956	1956	1956	0
374	20231204	132400	479339236	1956	1953	1956	1953	291
375	20231204	132300	478770332	1934	1954	1955	1934	3251
376	20231204	132200	472420102	1956	1955	1956	1955	2114
377	20231204	132100	468287230	1953	1953	1953	1953	6
378	20231204	132000	468275512	1953	1953	1953	1952	314
379	20231204	131900	467662390	1953	1949	1953	1949	3700
380	20231204	131800	460445101	1949	1949	1949	1949	100
381	20231204	131700	460250201	1950	1950	1950	1950	0
382	20231204	131600	460250201	1950	1950	1950	1950	0
383	20231204	131500	460250201	1950	1950	1950	1950	2
384	20231204	131400	460246301	1950	1950	1950	1950	485
385	20231204	131300	459300551	1950	1950	1951	1950	143
386	20231204	131200	459021681	1950	1950	1950	1950	0
387	20231204	131100	459021681	1950	1934	1950	1934	441
388	20231204	131000	458165734	1941	1935	1941	1933	282
389	20231204	130900	457620592	1936	1936	1936	1936	169
390	20231204	130800	457293408	1941	1941	1941	1941	9
391	20231204	130700	457275939	1941	1941	1941	1941	0
392	20231204	130600	457275939	1941	1940	1941	1940	5
393	20231204	130500	457266235	1938	1938	1938	1938	7
394	20231204	130400	457252669	1940	1938	1940	1938	32
395	20231204	130300	457190649	1940	1940	1940	1940	15
396	20231204	130200	457161549	1941	1941	1941	1941	8
397	20231204	130100	457146021	1941	1941	1941	1941	18
398	20231204	130000	457111083	1941	1941	1941	1941	0
399	20231204	125900	457111083	1941	1941	1941	1941	5
400	20231204	125800	457101378	1941	1941	1941	1941	0
401	20231204	125700	457101378	1941	1941	1941	1941	0
402	20231204	125600	457101378	1941	1941	1941	1941	0
403	20231204	125500	457101378	1941	1941	1941	1941	0
404	20231204	125400	457101378	1941	1941	1941	1941	0
405	20231204	125300	457101378	1941	1941	1941	1941	0
406	20231204	125200	457101378	1941	1949	1949	1941	4
407	20231204	125100	457093590	1951	1950	1951	1949	15
408	20231204	125000	457064348	1952	1951	1952	1950	68
409	20231204	124900	456931627	1953	1950	1953	1950	262
410	20231204	124800	456420721	1955	1955	1955	1955	0
411	20231204	124700	456420721	1955	1955	1955	1955	0
412	20231204	124600	456420721	1955	1947	1955	1940	855
413	20231204	124500	454759265	1955	1955	1955	1955	2
414	20231204	124400	454755355	1956	1956	1956	1956	0
415	20231204	124300	454755355	1956	1946	1956	1945	1262
416	20231204	124200	452298934	1946	1947	1947	1945	301
417	20231204	124100	451713388	1958	1958	1958	1958	18
418	20231204	124000	451678144	1958	1958	1958	1958	0
419	20231204	123900	451678144	1958	1959	1959	1945	168
420	20231204	123800	451351309	1945	1952	1952	1944	3818
421	20231204	123700	443928741	1960	1960	1960	1953	31
422	20231204	123600	443868170	1953	1959	1960	1953	246
423	20231204	123500	443386666	1960	1963	1963	1960	72
424	20231204	123400	443245456	1963	1957	1963	1955	3553
425	20231204	123300	436279003	1960	1961	1961	1949	532
426	20231204	123200	435235920	1961	1955	1962	1955	762
427	20231204	123100	433742073	1956	1940	1960	1940	21544
428	20231204	123000	391664586	1940	1940	1940	1935	10319
429	20231204	122900	371676800	1940	1938	1940	1938	776
430	20231204	122800	370172764	1937	1936	1938	1936	243
431	20231204	122700	369702036	1938	1935	1938	1935	1100
432	20231204	122600	367573354	1935	1935	1935	1935	49
433	20231204	122500	367478539	1935	1932	1935	1932	490
434	20231204	122400	366530951	1932	1932	1932	1932	1
435	20231204	122300	366529019	1932	1924	1932	1924	4101
436	20231204	122200	358615455	1926	1926	1926	1926	0
437	20231204	122100	358615455	1926	1926	1926	1926	0
438	20231204	122000	358615455	1926	1926	1926	1926	0
439	20231204	121900	358615455	1926	1926	1926	1926	1
440	20231204	121800	358613529	1916	1916	1916	1916	1
441	20231204	121700	358611613	1926	1926	1926	1926	0
442	20231204	121600	358611613	1926	1926	1926	1926	0
443	20231204	121500	358611613	1926	1926	1926	1926	0
444	20231204	121400	358611613	1926	1926	1926	1926	0
445	20231204	121300	358611613	1926	1926	1926	1926	0
446	20231204	121200	358611613	1926	1926	1926	1926	0
447	20231204	121100	358611613	1926	1926	1926	1926	2
448	20231204	121000	358607761	1914	1914	1914	1914	103
449	20231204	120900	358410619	1915	1915	1915	1915	1
450	20231204	120800	358408704	1915	1915	1915	1915	13
451	20231204	120700	358383809	1915	1918	1918	1915	3943
452	20231204	120600	350832653	1927	1927	1927	1927	0
453	20231204	120500	350832653	1927	1927	1927	1927	90
454	20231204	120400	350659223	1927	1917	1927	1915	2513
455	20231204	120300	345846575	1928	1928	1928	1928	0
456	20231204	120200	345846575	1928	1928	1928	1928	0
457	20231204	120100	345846575	1928	1928	1928	1917	8
458	20231204	120000	345831206	1928	1917	1928	1917	101
459	20231204	115900	345637578	1931	1931	1931	1931	1
460	20231204	115800	345635647	1930	1930	1930	1930	28
461	20231204	115700	345581607	1931	1931	1931	1931	0
462	20231204	115600	345581607	1931	1930	1931	1930	251
463	20231204	115500	345097176	1930	1915	1930	1915	6505
464	20231204	115400	332548562	1915	1915	1915	1915	4
465	20231204	115300	332540902	1915	1915	1915	1915	0
466	20231204	115200	332540902	1915	1914	1915	1914	1100
467	20231204	115100	330434582	1914	1914	1914	1914	0
468	20231204	115000	330434582	1914	1907	1914	1907	309
469	20231204	114900	329845303	1907	1896	1907	1896	63
470	20231204	114800	329725844	1907	1907	1907	1907	1
471	20231204	114700	329723937	1897	1897	1897	1897	6000
472	20231204	114600	318341937	1907	1907	1907	1907	0
473	20231204	114500	318341937	1907	1907	1907	1907	0
474	20231204	114400	318341937	1907	1907	1907	1907	0
475	20231204	114300	318341937	1907	1908	1908	1890	199
476	20231204	114200	317965219	1927	1927	1927	1927	0
477	20231204	114100	317965219	1927	1927	1927	1927	0
478	20231204	114000	317965219	1927	1918	1927	1918	302
479	20231204	113900	317385152	1918	1910	1918	1910	310
480	20231204	113800	316791474	1911	1908	1911	1908	933
481	20231204	113700	315010759	1908	1898	1908	1898	73
482	20231204	113600	314872186	1898	1898	1898	1898	1
483	20231204	113500	314870288	1890	1890	1890	1890	150
484	20231204	113400	314586788	1898	1890	1898	1890	11
485	20231204	113300	314565990	1898	1898	1898	1898	9
486	20231204	113200	314548908	1898	1893	1898	1892	1098
487	20231204	113100	312470976	1898	1898	1898	1898	0
488	20231204	113000	312470976	1898	1893	1898	1892	407
489	20231204	112900	311700517	1896	1896	1896	1896	29
490	20231204	112800	311645533	1898	1898	1898	1898	0
491	20231204	112700	311645533	1898	1898	1898	1898	0
492	20231204	112600	311645533	1898	1898	1898	1898	0
493	20231204	112500	311645533	1898	1900	1900	1898	236
494	20231204	112400	311197246	1898	1898	1898	1898	54
495	20231204	112300	311094754	1899	1899	1899	1899	21
496	20231204	112200	311054875	1900	1899	1900	1899	2
497	20231204	112100	311051076	1900	1900	1900	1900	0
498	20231204	112000	311051076	1900	1900	1908	1900	26
499	20231204	111900	311001668	1900	1905	1908	1897	1382
500	20231204	111800	308378413	1908	1908	1908	1908	0
501	20231204	111700	308378413	1908	1908	1908	1908	0
502	20231204	111600	308378413	1908	1908	1908	1908	0
503	20231204	111500	308378413	1908	1908	1908	1908	0
504	20231204	111400	308378413	1908	1908	1908	1908	0
505	20231204	111300	308378413	1908	1908	1908	1908	0
506	20231204	111200	308378413	1908	1908	1908	1908	0
507	20231204	111100	308378413	1908	1908	1908	1908	13
508	20231204	111000	308353609	1911	1911	1911	1911	0
509	20231204	110900	308353609	1911	1911	1911	1911	0
510	20231204	110800	308353609	1911	1911	1911	1911	0
511	20231204	110700	308353609	1911	1911	1911	1911	1
512	20231204	110600	308351698	1908	1908	1908	1908	30
513	20231204	110500	308294458	1911	1911	1911	1911	0
514	20231204	110400	308294458	1911	1911	1911	1911	0
515	20231204	110300	308294458	1911	1911	1911	1911	8
516	20231204	110200	308279170	1911	1911	1911	1911	0
517	20231204	110100	308279170	1911	1911	1911	1911	0
518	20231204	110000	308279170	1911	1911	1911	1911	0
519	20231204	105900	308279170	1911	1911	1911	1911	0
520	20231204	105800	308279170	1911	1911	1911	1911	0
521	20231204	105700	308279170	1911	1911	1911	1911	0
522	20231204	105600	308279170	1911	1911	1911	1911	0
523	20231204	105500	308279170	1911	1911	1911	1911	1
524	20231204	105400	308277259	1911	1911	1911	1911	0
525	20231204	105300	308277259	1911	1907	1911	1907	864
526	20231204	105200	306629607	1909	1908	1909	1908	50
527	20231204	105100	306534190	1910	1910	1911	1910	135
528	20231204	105000	306276339	1910	1910	1912	1910	91
529	20231204	104900	306102513	1910	1910	1910	1910	1
530	20231204	104800	306100603	1912	1912	1912	1912	0
531	20231204	104700	306100603	1912	1909	1912	1908	2866
532	20231204	104600	300631072	1912	1912	1912	1912	1
533	20231204	104500	300629160	1913	1913	1914	1913	52
534	20231204	104400	300529683	1915	1915	1915	1915	20
535	20231204	104300	300491383	1918	1918	1918	1918	0
536	20231204	104200	300491383	1918	1918	1918	1918	20
537	20231204	104100	300453023	1918	1918	1918	1918	50
538	20231204	104000	300357123	1919	1919	1919	1919	130
539	20231204	103900	300107653	1920	1920	1920	1920	0
540	20231204	103800	300107653	1920	1920	1922	1905	3275
541	20231204	103700	293854703	1929	1929	1929	1929	0
542	20231204	103600	293854703	1929	1929	1929	1929	0
543	20231204	103500	293854703	1929	1929	1929	1929	1
544	20231204	103400	293852774	1929	1929	1929	1929	17
545	20231204	103300	293819981	1929	1928	1929	1928	538
546	20231204	103200	292782706	1929	1929	1929	1929	0
547	20231204	103100	292782706	1929	1929	1929	1929	20
548	20231204	103000	292744126	1930	1920	1930	1920	885
549	20231204	102900	291044916	1930	1920	1930	1920	201
550	20231204	102800	290658986	1932	1932	1932	1932	0
551	20231204	102700	290658986	1932	1920	1932	1920	32
552	20231204	102600	290597366	1932	1932	1932	1932	0
553	20231204	102500	290597366	1932	1922	1934	1917	2507
554	20231204	102400	285781924	1934	1922	1934	1921	638
555	20231204	102300	284554799	1926	1926	1926	1923	86
556	20231204	102200	284389378	1926	1926	1926	1926	509
557	20231204	102100	283409044	1926	1927	1928	1926	968
558	20231204	102000	281544657	1927	1926	1927	1926	20
559	20231204	101900	281506136	1927	1928	1931	1927	1001
560	20231204	101800	279577093	1931	1931	1931	1931	0
561	20231204	101700	279577093	1931	1931	1931	1931	0
562	20231204	101600	279577093	1931	1931	1931	1931	0
563	20231204	101500	279577093	1931	1930	1931	1928	137
564	20231204	101400	279312610	1931	1931	1931	1931	32
565	20231204	101300	279250818	1932	1932	1932	1932	60
566	20231204	101200	279134898	1932	1932	1934	1932	84
567	20231204	101100	278972572	1934	1933	1934	1930	93
568	20231204	101000	278792890	1934	1934	1934	1934	20
569	20231204	100900	278754210	1934	1934	1934	1925	52
570	20231204	100800	278653651	1934	1929	1934	1929	2
571	20231204	100700	278649788	1925	1923	1925	1922	1767
572	20231204	100600	275249441	1923	1923	1925	1923	1147
573	20231204	100500	273043758	1925	1925	1925	1923	283
574	20231204	100400	272499441	1925	1927	1927	1925	244
575	20231204	100300	272029613	1934	1927	1934	1923	564
576	20231204	100200	270942776	1927	1935	1936	1927	79
577	20231204	100100	270789950	1935	1935	1935	1935	1013
578	20231204	100000	268829795	1937	1937	1937	1937	1
579	20231204	095900	268827858	1937	1937	1938	1926	1773
580	20231204	095800	265408069	1938	1938	1938	1928	5
581	20231204	095700	265398389	1938	1928	1940	1928	604
582	20231204	095600	264233855	1941	1928	1941	1928	354
583	20231204	095500	263550958	1928	1941	1941	1928	155
584	20231204	095400	263251858	1942	1935	1942	1928	467
585	20231204	095300	262350894	1944	1944	1944	1944	6
586	20231204	095200	262339230	1940	1944	1944	1928	313
587	20231204	095100	261734958	1944	1935	1944	1923	334
588	20231204	095000	261087920	1935	1953	1953	1935	2403
589	20231204	094900	256437918	1954	1953	1955	1935	1746
590	20231204	094800	253057010	1954	1930	1954	1924	34077
591	20231204	094700	186710889	1930	1930	1930	1930	1
592	20231204	094600	186708959	1927	1939	1939	1921	302
593	20231204	094500	186127593	1938	1936	1938	1921	4907
594	20231204	094400	176622462	1937	1924	1937	1920	1063
595	20231204	094300	174578471	1940	1939	1940	1939	139
596	20231204	094200	174308821	1940	1928	1940	1920	1592
597	20231204	094100	171225844	1928	1922	1928	1920	67
598	20231204	094000	171097096	1922	1909	1922	1908	2479
599	20231204	093900	166337403	1908	1900	1908	1899	1410
600	20231204	093800	163650712	1900	1886	1900	1886	23949
601	20231204	093700	118260394	1882	1883	1888	1882	333
602	20231204	093600	117633632	1888	1888	1888	1888	5
603	20231204	093500	117624192	1882	1888	1888	1882	86
604	20231204	093400	117462304	1888	1888	1888	1888	0
605	20231204	093300	117462304	1888	1880	1888	1880	41
606	20231204	093200	117385216	1888	1888	1888	1888	0
607	20231204	093100	117385216	1888	1887	1888	1887	559
608	20231204	093000	116329854	1887	1877	1887	1877	58
609	20231204	092900	116220978	1876	1873	1888	1873	1958
610	20231204	092800	112526790	1887	1888	1888	1874	113
611	20231204	092700	112314922	1870	1886	1886	1870	500
612	20231204	092600	111375525	1889	1888	1889	1882	130
613	20231204	092500	111130665	1889	1888	1889	1888	5
614	20231204	092400	111121224	1888	1885	1888	1885	25
615	20231204	092300	111074078	1885	1885	1885	1883	310
616	20231204	092200	110489928	1888	1888	1888	1888	107
617	20231204	092100	110287912	1888	1888	1888	1888	1
618	20231204	092000	110286024	1885	1888	1889	1881	328
619	20231204	091900	109666892	1889	1881	1889	1881	1305
620	20231204	091800	107207254	1875	1875	1875	1875	6
621	20231204	091700	107196004	1882	1882	1882	1882	0
622	20231204	091600	107196004	1882	1865	1882	1865	2051
623	20231204	091500	103369022	1882	1880	1882	1860	3014
624	20231204	091400	97762265	1877	1873	1888	1856	4009
625	20231204	091300	90278081	1867	1866	1868	1865	2438
626	20231204	091200	85726449	1865	1867	1867	1857	2288
627	20231204	091100	81470379	1880	1847	1880	1847	1623
628	20231204	091000	78471581	1849	1832	1849	1830	4383
629	20231204	090900	70426477	1831	1821	1831	1816	19407
630	20231204	090800	34942319	1821	1821	1821	1816	150
631	20231204	090700	34669454	1821	1822	1822	1815	18
632	20231204	090600	34636689	1822	1819	1823	1813	1462
633	20231204	090500	31975344	1808	1825	1825	1808	2907
634	20231204	090400	26701935	1825	1829	1830	1822	1132
635	20231204	090300	24637391	1806	1820	1834	1805	3492
636	20231204	090200	18322382	1804	1860	1860	1803	7888
637	20231204	090100	3844168	1860	1905	1905	1860	1652
638	20231204	090000	757476	1908	1908	1908	1908	397