KissMeData/013720/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	185800	645677933	1993	1993	1993	1993	4833
3	20231205	185700	645677933	1993	1993	1993	1993	0
4	20231205	185600	645677933	1993	1993	1993	1993	0
5	20231205	185500	645677933	1993	1993	1993	1993	0
6	20231205	185400	645677933	1993	1993	1993	1993	0
7	20231205	185300	645677933	1993	1993	1993	1993	0
8	20231205	185200	645677933	1993	1993	1993	1993	0
9	20231205	185100	645677933	1993	1993	1993	1993	0
10	20231205	185000	645677933	1993	1993	1993	1993	0
11	20231205	184900	645677933	1993	1993	1993	1993	0
12	20231205	184800	645677933	1993	1993	1993	1993	0
13	20231205	184700	645677933	1993	1993	1993	1993	0
14	20231205	184600	645677933	1993	1993	1993	1993	0
15	20231205	184500	645677933	1993	1993	1993	1993	0
16	20231205	184400	645677933	1993	1993	1993	1993	0
17	20231205	184300	645677933	1993	1993	1993	1993	0
18	20231205	184200	645677933	1993	1993	1993	1993	0
19	20231205	184100	645677933	1993	1993	1993	1993	0
20	20231205	184000	645677933	1993	1993	1993	1993	0
21	20231205	183900	645677933	1993	1993	1993	1993	0
22	20231205	183800	645677933	1993	1993	1993	1993	0
23	20231205	183700	645677933	1993	1993	1993	1993	0
24	20231205	183600	645677933	1993	1993	1993	1993	0
25	20231205	183500	645677933	1993	1993	1993	1993	0
26	20231205	183400	645677933	1993	1993	1993	1993	0
27	20231205	183300	645677933	1993	1993	1993	1993	0
28	20231205	183200	645677933	1993	1993	1993	1993	0
29	20231205	183100	645677933	1993	1993	1993	1993	0
30	20231205	183000	645677933	1993	1993	1993	1993	0
31	20231205	182900	645677933	1993	1993	1993	1993	0
32	20231205	182800	645677933	1993	1993	1993	1993	4833
33	20231205	182700	645677933	1993	1993	1993	1993	0
34	20231205	182600	645677933	1993	1993	1993	1993	0
35	20231205	182500	645677933	1993	1993	1993	1993	0
36	20231205	182400	645677933	1993	1993	1993	1993	0
37	20231205	182300	645677933	1993	1993	1993	1993	0
38	20231205	182200	645677933	1993	1993	1993	1993	0
39	20231205	182100	645677933	1993	1993	1993	1993	0
40	20231205	182000	645677933	1993	1993	1993	1993	0
41	20231205	181900	645677933	1993	1993	1993	1993	0
42	20231205	181800	645677933	1993	1993	1993	1993	0
43	20231205	181700	645677933	1993	1993	1993	1993	0
44	20231205	181600	645677933	1993	1993	1993	1993	0
45	20231205	181500	645677933	1993	1993	1993	1993	0
46	20231205	181400	645677933	1993	1993	1993	1993	0
47	20231205	181300	645677933	1993	1993	1993	1993	0
48	20231205	181200	645677933	1993	1993	1993	1993	0
49	20231205	181100	645677933	1993	1993	1993	1993	0
50	20231205	181000	645677933	1993	1993	1993	1993	0
51	20231205	180900	645677933	1993	1993	1993	1993	0
52	20231205	180800	645677933	1993	1993	1993	1993	0
53	20231205	180700	645677933	1993	1993	1993	1993	0
54	20231205	180600	645677933	1993	1993	1993	1993	0
55	20231205	180500	645677933	1993	1993	1993	1993	0
56	20231205	180400	645677933	1993	1993	1993	1993	0
57	20231205	180300	645677933	1993	1993	1993	1993	0
58	20231205	180200	645677933	1993	1993	1993	1993	0
59	20231205	180100	645677933	1993	1993	1993	1993	0
60	20231205	180000	645677933	1993	1993	1993	1993	0
61	20231205	175900	645677933	1993	1993	1993	1993	0
62	20231205	175800	645677933	1993	1993	1993	1993	4833
63	20231205	175700	645677933	1993	1993	1993	1993	0
64	20231205	175600	645677933	1993	1993	1993	1993	0
65	20231205	175500	645677933	1993	1993	1993	1993	0
66	20231205	175400	645677933	1993	1993	1993	1993	0
67	20231205	175300	645677933	1993	1993	1993	1993	0
68	20231205	175200	645677933	1993	1993	1993	1993	0
69	20231205	175100	645677933	1993	1993	1993	1993	0
70	20231205	175000	645677933	1993	1993	1993	1993	0
71	20231205	174900	645677933	1993	1993	1993	1993	0
72	20231205	174800	645677933	1993	1993	1993	1993	0
73	20231205	174700	645677933	1993	1993	1993	1993	0
74	20231205	174600	645677933	1993	1993	1993	1993	0
75	20231205	174500	645677933	1993	1993	1993	1993	0
76	20231205	174400	645677933	1993	1993	1993	1993	0
77	20231205	174300	645677933	1993	1993	1993	1993	0
78	20231205	174200	645677933	1993	1993	1993	1993	0
79	20231205	174100	645677933	1993	1993	1993	1993	0
80	20231205	174000	645677933	1993	1993	1993	1993	0
81	20231205	173900	645677933	1993	1993	1993	1993	0
82	20231205	173800	645677933	1993	1993	1993	1993	0
83	20231205	173700	645677933	1993	1993	1993	1993	0
84	20231205	173600	645677933	1993	1993	1993	1993	0
85	20231205	173500	645677933	1993	1993	1993	1993	0
86	20231205	173400	645677933	1993	1993	1993	1993	0
87	20231205	173300	645677933	1993	1993	1993	1993	0
88	20231205	173200	645677933	1993	1993	1993	1993	0
89	20231205	173100	645677933	1993	1993	1993	1993	0
90	20231205	173000	645677933	1993	1993	1993	1993	0
91	20231205	172900	645677933	1993	1993	1993	1993	0
92	20231205	172800	645677933	1993	1993	1993	1993	4833
93	20231205	172700	645677933	1993	1993	1993	1993	0
94	20231205	172600	645677933	1993	1993	1993	1993	0
95	20231205	172500	645677933	1993	1993	1993	1993	0
96	20231205	172400	645677933	1993	1993	1993	1993	0
97	20231205	172300	645677933	1993	1993	1993	1993	0
98	20231205	172200	645677933	1993	1993	1993	1993	0
99	20231205	172100	645677933	1993	1993	1993	1993	0
100	20231205	172000	645677933	1993	1993	1993	1993	0
101	20231205	171900	645677933	1993	1993	1993	1993	0
102	20231205	171800	645677933	1993	1993	1993	1993	0
103	20231205	171700	645677933	1993	1993	1993	1993	0
104	20231205	171600	645677933	1993	1993	1993	1993	0
105	20231205	171500	645677933	1993	1993	1993	1993	0
106	20231205	171400	645677933	1993	1993	1993	1993	0
107	20231205	171300	645677933	1993	1993	1993	1993	0
108	20231205	171200	645677933	1993	1993	1993	1993	0
109	20231205	171100	645677933	1993	1993	1993	1993	0
110	20231205	171000	645677933	1993	1993	1993	1993	0
111	20231205	170900	645677933	1993	1993	1993	1993	0
112	20231205	170800	645677933	1993	1993	1993	1993	0
113	20231205	170700	645677933	1993	1993	1993	1993	0
114	20231205	170600	645677933	1993	1993	1993	1993	0
115	20231205	170500	645677933	1993	1993	1993	1993	0
116	20231205	170400	645677933	1993	1993	1993	1993	0
117	20231205	170300	645677933	1993	1993	1993	1993	0
118	20231205	170200	645677933	1993	1993	1993	1993	0
119	20231205	170100	645677933	1993	1993	1993	1993	0
120	20231205	170000	645677933	1993	1993	1993	1993	0
121	20231205	165900	645677933	1993	1993	1993	1993	0
122	20231205	165800	645677933	1993	1993	1993	1993	4833
123	20231205	165700	645677933	1993	1993	1993	1993	0
124	20231205	165600	645677933	1993	1993	1993	1993	0
125	20231205	165500	645677933	1993	1993	1993	1993	0
126	20231205	165400	645677933	1993	1993	1993	1993	0
127	20231205	165300	645677933	1993	1993	1993	1993	0
128	20231205	165200	645677933	1993	1993	1993	1993	0
129	20231205	165100	645677933	1993	1993	1993	1993	0
130	20231205	165000	645677933	1993	1993	1993	1993	0
131	20231205	164900	645677933	1993	1993	1993	1993	0
132	20231205	164800	645677933	1993	1993	1993	1993	0
133	20231205	164700	645677933	1993	1993	1993	1993	0
134	20231205	164600	645677933	1993	1993	1993	1993	0
135	20231205	164500	645677933	1993	1993	1993	1993	0
136	20231205	164400	645677933	1993	1993	1993	1993	0
137	20231205	164300	645677933	1993	1993	1993	1993	0
138	20231205	164200	645677933	1993	1993	1993	1993	0
139	20231205	164100	645677933	1993	1993	1993	1993	0
140	20231205	164000	645677933	1993	1993	1993	1993	0
141	20231205	163900	645677933	1993	1993	1993	1993	0
142	20231205	163800	645677933	1993	1993	1993	1993	0
143	20231205	163700	645677933	1993	1993	1993	1993	0
144	20231205	163600	645677933	1993	1993	1993	1993	0
145	20231205	163500	645677933	1993	1993	1993	1993	0
146	20231205	163400	645677933	1993	1993	1993	1993	0
147	20231205	163300	645677933	1993	1993	1993	1993	0
148	20231205	163200	645677933	1993	1993	1993	1993	0
149	20231205	163100	645677933	1993	1993	1993	1993	0
150	20231205	163000	645677933	1993	1993	1993	1993	0
151	20231205	162900	645677933	1993	1993	1993	1993	0
152	20231205	162800	645677933	1993	1993	1993	1993	4833
153	20231205	162700	645677933	1993	1993	1993	1993	0
154	20231205	162600	645677933	1993	1993	1993	1993	0
155	20231205	162500	645677933	1993	1993	1993	1993	0
156	20231205	162400	645677933	1993	1993	1993	1993	0
157	20231205	162300	645677933	1993	1993	1993	1993	0
158	20231205	162200	645677933	1993	1993	1993	1993	0
159	20231205	162100	645677933	1993	1993	1993	1993	0
160	20231205	162000	645677933	1993	1993	1993	1993	0
161	20231205	161900	645677933	1993	1993	1993	1993	0
162	20231205	161800	645677933	1993	1993	1993	1993	0
163	20231205	161700	645677933	1993	1993	1993	1993	0
164	20231205	161600	645677933	1993	1993	1993	1993	0
165	20231205	161500	645677933	1993	1993	1993	1993	0
166	20231205	161400	645677933	1993	1993	1993	1993	0
167	20231205	161300	645677933	1993	1993	1993	1993	0
168	20231205	161200	645677933	1993	1993	1993	1993	0
169	20231205	161100	645677933	1993	1993	1993	1993	0
170	20231205	161000	645677933	1993	1993	1993	1993	0
171	20231205	160900	645677933	1993	1993	1993	1993	0
172	20231205	160800	645677933	1993	1993	1993	1993	0
173	20231205	160700	645677933	1993	1993	1993	1993	0
174	20231205	160600	645677933	1993	1993	1993	1993	0
175	20231205	160500	645677933	1993	1993	1993	1993	0
176	20231205	160400	645677933	1993	1993	1993	1993	0
177	20231205	160300	645677933	1993	1993	1993	1993	0
178	20231205	160200	645677933	1993	1993	1993	1993	0
179	20231205	160100	645677933	1993	1993	1993	1993	0
180	20231205	160000	645677933	1993	1993	1993	1993	0
181	20231205	155900	645677933	1993	1993	1993	1993	0
182	20231205	155800	645677933	1993	1993	1993	1993	4833
183	20231205	155700	645677933	1993	1993	1993	1993	0
184	20231205	155600	645677933	1993	1993	1993	1993	0
185	20231205	155500	645677933	1993	1993	1993	1993	0
186	20231205	155400	645677933	1993	1993	1993	1993	0
187	20231205	155300	645677933	1993	1993	1993	1993	0
188	20231205	155200	645677933	1993	1993	1993	1993	0
189	20231205	155100	645677933	1993	1993	1993	1993	0
190	20231205	155000	645677933	1993	1993	1993	1993	0
191	20231205	154900	645677933	1993	1993	1993	1993	0
192	20231205	154800	645677933	1993	1993	1993	1993	0
193	20231205	154700	645677933	1993	1993	1993	1993	0
194	20231205	154600	645677933	1993	1993	1993	1993	0
195	20231205	154500	645677933	1993	1993	1993	1993	0
196	20231205	154400	645677933	1993	1993	1993	1993	0
197	20231205	154300	645677933	1993	1993	1993	1993	0
198	20231205	154200	645677933	1993	1993	1993	1993	0
199	20231205	154100	645677933	1993	1993	1993	1993	0
200	20231205	154000	645677933	1993	1993	1993	1993	0
201	20231205	153900	645677933	1993	1993	1993	1993	0
202	20231205	153800	645677933	1993	1993	1993	1993	0
203	20231205	153700	645677933	1993	1993	1993	1993	0
204	20231205	153600	645677933	1993	1993	1993	1993	0
205	20231205	153500	645677933	1993	1993	1993	1993	0
206	20231205	153400	645677933	1993	1993	1993	1993	0
207	20231205	153300	645677933	1993	1993	1993	1993	0
208	20231205	153200	645677933	1993	1993	1993	1993	0
209	20231205	153100	645677933	1993	1993	1993	1993	0
210	20231205	153000	645677933	1993	1993	1993	1993	4833
211	20231205	152900	636045764	1997	1997	1997	1997	0
212	20231205	152800	636045764	1997	1997	1997	1997	0
213	20231205	152700	636045764	1997	1997	1997	1997	0
214	20231205	152600	636045764	1997	1997	1997	1997	0
215	20231205	152500	636045764	1997	1997	1997	1997	0
216	20231205	152400	636045764	1997	1997	1997	1997	0
217	20231205	152300	636045764	1997	1997	1997	1997	0
218	20231205	152200	636045764	1997	1997	1997	1997	0
219	20231205	152100	636045764	1997	1997	1997	1997	0
220	20231205	152000	636045764	1997	1997	1997	1997	0
221	20231205	151900	636045764	1997	1997	1997	1997	4795
222	20231205	151800	626470149	1997	1994	1997	1992	9521
223	20231205	151700	607477989	1994	1992	1994	1992	1682
224	20231205	151600	604126620	1992	1988	1992	1988	3955
225	20231205	151500	596254558	1988	1984	1988	1984	879
226	20231205	151400	594509802	1984	1986	1988	1984	5511
227	20231205	151300	583570730	1986	1984	1986	1984	1782
228	20231205	151200	580034773	1984	1982	1984	1982	156
229	20231205	151100	579725469	1984	1982	1985	1980	1660
230	20231205	151000	576437999	1978	1984	1985	1978	8260
231	20231205	150900	560073116	1984	1980	1984	1980	1736
232	20231205	150800	556632598	1981	1981	1981	1981	0
233	20231205	150700	556632598	1981	1980	1981	1980	2019
234	20231205	150600	552633087	1983	1977	1984	1977	2162
235	20231205	150500	548352831	1977	1966	1977	1959	7710
236	20231205	150400	533160398	1966	1966	1966	1964	2570
237	20231205	150300	528111814	1968	1956	1968	1956	722
238	20231205	150200	526691382	1950	1948	1950	1948	3385
239	20231205	150100	520094351	1948	1948	1948	1948	895
240	20231205	150000	518350891	1949	1950	1950	1949	4811
241	20231205	145900	508973929	1949	1950	1950	1949	752
242	20231205	145800	507507976	1956	1956	1956	1956	1
243	20231205	145700	507506020	1949	1949	1949	1949	675
244	20231205	145600	506190445	1950	1953	1953	1950	7515
245	20231205	145500	491531322	1957	1957	1957	1957	0
246	20231205	145400	491531322	1957	1957	1957	1957	80
247	20231205	145300	491374762	1953	1953	1953	1953	169
248	20231205	145200	491044705	1953	1953	1953	1952	5649
249	20231205	145100	480012714	1953	1958	1958	1953	1345
250	20231205	145000	477383227	1958	1957	1958	1955	717
251	20231205	144900	475980466	1960	1960	1960	1958	4048
252	20231205	144800	468051146	1960	1961	1961	1960	2865
253	20231205	144700	462433092	1961	1964	1964	1961	939
254	20231205	144600	460590802	1964	1964	1964	1964	40
255	20231205	144500	460512242	1962	1963	1963	1962	352
256	20231205	144400	459821318	1964	1964	1964	1964	0
257	20231205	144300	459821318	1964	1964	1964	1964	0
258	20231205	144200	459821318	1964	1964	1964	1964	0
259	20231205	144100	459821318	1964	1964	1964	1964	0
260	20231205	144000	459821318	1964	1965	1965	1964	4503
261	20231205	143900	450973214	1972	1972	1972	1972	0
262	20231205	143800	450973214	1972	1972	1972	1972	0
263	20231205	143700	450973214	1972	1972	1972	1972	0
264	20231205	143600	450973214	1972	1972	1972	1972	400
265	20231205	143500	450184414	1972	1972	1972	1972	0
266	20231205	143400	450184414	1972	1972	1972	1972	9
267	20231205	143300	450166666	1973	1973	1973	1973	0
268	20231205	143200	450166666	1973	1974	1974	1973	220
269	20231205	143100	449732576	1974	1973	1974	1973	5000
270	20231205	143000	439862665	1974	1975	1977	1974	41
271	20231205	142900	439781714	1977	1970	1977	1969	891
272	20231205	142800	438020980	1972	1972	1972	1971	50
273	20231205	142700	437922384	1978	1973	1978	1973	500
274	20231205	142600	436933657	1973	1973	1973	1973	0
275	20231205	142500	436933657	1973	1973	1973	1973	0
276	20231205	142400	436933657	1973	1973	1973	1973	0
277	20231205	142300	436933657	1973	1973	1973	1973	130
278	20231205	142200	436677167	1974	1974	1974	1974	0
279	20231205	142100	436677167	1974	1974	1974	1974	0
280	20231205	142000	436677167	1974	1973	1974	1973	35
281	20231205	141900	436608111	1978	1974	1978	1974	600
282	20231205	141800	435422623	1978	1978	1978	1978	0
283	20231205	141700	435422623	1978	1978	1978	1978	0
284	20231205	141600	435422623	1978	1978	1978	1978	0
285	20231205	141500	435422623	1978	1978	1978	1978	0
286	20231205	141400	435422623	1978	1969	1978	1969	1396
287	20231205	141300	432663698	1970	1968	1970	1968	110
288	20231205	141200	432447103	1969	1969	1969	1969	0
289	20231205	141100	432447103	1969	1969	1969	1969	0
290	20231205	141000	432447103	1969	1969	1969	1969	0
291	20231205	140900	432447103	1969	1969	1969	1969	0
292	20231205	140800	432447103	1969	1969	1969	1969	0
293	20231205	140700	432447103	1969	1970	1970	1969	73
294	20231205	140600	432303306	1971	1971	1971	1971	0
295	20231205	140500	432303306	1971	1971	1971	1971	2
296	20231205	140400	432299364	1957	1957	1957	1957	0
297	20231205	140300	432299364	1957	1957	1957	1957	0
298	20231205	140200	432299364	1957	1957	1957	1957	727
299	20231205	140100	430876625	1971	1969	1971	1969	1326
300	20231205	140000	428263295	1970	1970	1970	1970	0
301	20231205	135900	428263295	1970	1970	1970	1970	1701
302	20231205	135800	424912325	1970	1970	1970	1970	0
303	20231205	135700	424912325	1970	1970	1970	1970	0
304	20231205	135600	424912325	1970	1970	1970	1970	28
305	20231205	135500	424857165	1968	1968	1968	1968	67
306	20231205	135400	424725309	1968	1968	1968	1968	32
307	20231205	135300	424662333	1968	1964	1968	1964	1782
308	20231205	135200	421155668	1968	1961	1968	1960	2114
309	20231205	135100	417006656	1962	1962	1962	1962	0
310	20231205	135000	417006656	1962	1961	1962	1961	123
311	20231205	134900	416765452	1961	1961	1961	1961	0
312	20231205	134800	416765452	1961	1961	1961	1961	10
313	20231205	134700	416745842	1951	1952	1952	1951	1000
314	20231205	134600	414794292	1951	1961	1961	1951	4567
315	20231205	134500	405878723	1962	1962	1962	1962	2
316	20231205	134400	405874799	1962	1954	1962	1954	1631
317	20231205	134300	402680159	1953	1953	1953	1953	0
318	20231205	134200	402680159	1953	1953	1953	1953	0
319	20231205	134100	402680159	1953	1953	1953	1953	20
320	20231205	134000	402641099	1953	1953	1953	1953	50
321	20231205	133900	402543449	1953	1952	1953	1952	253
322	20231205	133800	402049483	1951	1951	1951	1951	500
323	20231205	133700	401073983	1951	1951	1951	1951	0
324	20231205	133600	401073983	1951	1951	1951	1951	45
325	20231205	133500	400986188	1950	1950	1950	1950	515
326	20231205	133400	399981938	1951	1951	1951	1951	50
327	20231205	133300	399884388	1951	1951	1951	1951	1
328	20231205	133200	399882437	1951	1951	1951	1951	1
329	20231205	133100	399880486	1951	1951	1951	1951	118
330	20231205	133000	399650268	1951	1951	1951	1951	13
331	20231205	132900	399624905	1951	1950	1951	1950	51
332	20231205	132800	399525424	1949	1949	1949	1949	95
333	20231205	132700	399340269	1949	1949	1949	1949	134
334	20231205	132600	399079103	1949	1950	1950	1949	1169
335	20231205	132500	396799640	1950	1951	1951	1950	410
336	20231205	132400	396000139	1951	1951	1952	1950	1543
337	20231205	132300	392989755	1952	1954	1954	1952	819
338	20231205	132200	391389829	1954	1954	1954	1954	3621
339	20231205	132100	384314395	1954	1954	1954	1954	13
340	20231205	132000	384288993	1954	1954	1954	1954	162
341	20231205	131900	383972445	1954	1954	1954	1954	100
342	20231205	131800	383777045	1954	1953	1954	1953	1002
343	20231205	131700	381820137	1954	1958	1959	1954	2052
344	20231205	131600	377810057	1959	1959	1959	1959	97
345	20231205	131500	377620034	1959	1959	1959	1959	0
346	20231205	131400	377620034	1959	1955	1959	1955	2
347	20231205	131300	377616120	1959	1959	1959	1959	1
348	20231205	131200	377614161	1954	1954	1954	1954	0
349	20231205	131100	377614161	1954	1954	1954	1954	0
350	20231205	131000	377614161	1954	1954	1954	1954	0
351	20231205	130900	377614161	1954	1954	1954	1954	0
352	20231205	130800	377614161	1954	1954	1954	1954	0
353	20231205	130700	377614161	1954	1954	1954	1954	0
354	20231205	130600	377614161	1954	1954	1954	1954	0
355	20231205	130500	377614161	1954	1954	1954	1954	0
356	20231205	130400	377614161	1954	1954	1954	1954	0
357	20231205	130300	377614161	1954	1954	1954	1954	663
358	20231205	130200	376318659	1953	1953	1953	1953	1
359	20231205	130100	376316706	1961	1961	1961	1961	0
360	20231205	130000	376316706	1961	1961	1961	1961	0
361	20231205	125900	376316706	1961	1961	1961	1961	0
362	20231205	125800	376316706	1961	1961	1961	1961	1
363	20231205	125700	376314745	1950	1949	1950	1948	1636
364	20231205	125600	373126726	1947	1950	1950	1947	232
365	20231205	125500	372675016	1950	1962	1962	1950	8967
366	20231205	125400	355142709	1962	1967	1967	1962	7636
367	20231205	125300	340136898	1968	1968	1968	1968	0
368	20231205	125200	340136898	1968	1968	1968	1968	51
369	20231205	125100	340036530	1968	1968	1968	1968	0
370	20231205	125000	340036530	1968	1968	1968	1968	0
371	20231205	124900	340036530	1968	1968	1968	1968	49
372	20231205	124800	339940098	1968	1968	1968	1968	0
373	20231205	124700	339940098	1968	1968	1968	1968	0
374	20231205	124600	339940098	1968	1968	1968	1968	0
375	20231205	124500	339940098	1968	1968	1968	1968	0
376	20231205	124400	339940098	1968	1968	1968	1968	896
377	20231205	124300	338176770	1968	1971	1971	1968	51
378	20231205	124200	338076399	1968	1968	1968	1968	58
379	20231205	124100	337962255	1968	1968	1968	1968	6
380	20231205	124000	337950447	1969	1969	1969	1969	1000
381	20231205	123900	335981447	1969	1970	1970	1969	698
382	20231205	123800	334606437	1970	1973	1973	1970	123
383	20231205	123700	334363986	1976	1976	1976	1976	0
384	20231205	123600	334363986	1976	1976	1976	1976	11
385	20231205	123500	334342250	1974	1974	1974	1974	12
386	20231205	123400	334318562	1974	1973	1974	1973	40
387	20231205	123300	334239612	1971	1974	1974	1971	770
388	20231205	123200	332721442	1975	1975	1975	1975	0
389	20231205	123100	332721442	1975	1976	1976	1975	62
390	20231205	123000	332598981	1971	1971	1971	1971	0
391	20231205	122900	332598981	1971	1971	1971	1971	0
392	20231205	122800	332598981	1971	1974	1974	1971	127
393	20231205	122700	332348304	1975	1975	1975	1975	0
394	20231205	122600	332348304	1975	1976	1976	1975	724
395	20231205	122500	330918400	1976	1976	1976	1976	0
396	20231205	122400	330918400	1976	1976	1976	1976	0
397	20231205	122300	330918400	1976	1976	1976	1976	0
398	20231205	122200	330918400	1976	1976	1976	1976	0
399	20231205	122100	330918400	1976	1976	1976	1976	1
400	20231205	122000	330916424	1977	1977	1977	1977	1327
401	20231205	121900	328292945	1977	1977	1977	1977	346
402	20231205	121800	327608903	1977	1977	1977	1977	400
403	20231205	121700	326818103	1981	1981	1981	1981	90
404	20231205	121600	326639813	1981	1981	1981	1981	0
405	20231205	121500	326639813	1981	1981	1981	1981	0
406	20231205	121400	326639813	1981	1981	1981	1981	0
407	20231205	121300	326639813	1981	1978	1981	1977	893
408	20231205	121200	324874037	1980	1980	1980	1980	0
409	20231205	121100	324874037	1980	1980	1980	1980	0
410	20231205	121000	324874037	1980	1980	1980	1980	0
411	20231205	120900	324874037	1980	1980	1980	1980	0
412	20231205	120800	324874037	1980	1981	1981	1980	511
413	20231205	120700	323862246	1981	1981	1981	1981	121
414	20231205	120600	323622545	1987	1987	1987	1987	178
415	20231205	120500	323268859	1987	1987	1987	1987	336
416	20231205	120400	322601227	1978	1982	1982	1978	2800
417	20231205	120300	317058448	1987	1987	1987	1987	13
418	20231205	120200	317032617	1981	1981	1981	1981	502
419	20231205	120100	316038155	1981	1981	1981	1981	0
420	20231205	120000	316038155	1981	1984	1984	1981	2030
421	20231205	115900	312015793	1985	1986	1986	1985	947
422	20231205	115800	310135798	1987	1987	1987	1987	76
423	20231205	115700	309984786	1987	1987	1987	1987	129
424	20231205	115600	309728463	1987	1985	1987	1985	1114
425	20231205	115500	307516533	1983	1982	1983	1982	1048
426	20231205	115400	305438359	1983	1983	1983	1983	351
427	20231205	115300	304742326	1983	1983	1983	1983	1898
428	20231205	115200	300978592	1983	1983	1983	1983	179
429	20231205	115100	300623635	1983	1986	1986	1983	917
430	20231205	115000	298803571	1986	1985	1986	1985	1317
431	20231205	114900	296188808	1985	1982	1985	1982	9399
432	20231205	114800	277535586	1982	1981	1982	1981	1550
433	20231205	114700	274463986	1982	1979	1982	1979	864
434	20231205	114600	272753306	1975	1979	1979	1975	410
435	20231205	114500	271943516	1979	1978	1980	1978	687
436	20231205	114400	270584436	1975	1975	1975	1975	0
437	20231205	114300	270584436	1975	1975	1975	1975	0
438	20231205	114200	270584436	1975	1974	1975	1974	595
439	20231205	114100	269409806	1972	1970	1972	1970	1171
440	20231205	114000	267102760	1970	1970	1970	1970	1667
441	20231205	113900	263818770	1970	1970	1970	1970	50
442	20231205	113800	263720270	1968	1968	1968	1968	130
443	20231205	113700	263464430	1968	1968	1968	1968	40
444	20231205	113600	263385710	1968	1968	1968	1968	1960
445	20231205	113500	259528430	1970	1970	1970	1970	26
446	20231205	113400	259477210	1970	1970	1970	1970	1
447	20231205	113300	259475240	1970	1969	1970	1968	1650
448	20231205	113200	256224988	1968	1968	1968	1968	26
449	20231205	113100	256173820	1968	1968	1968	1968	170
450	20231205	113000	255839260	1968	1968	1968	1968	0
451	20231205	112900	255839260	1968	1968	1968	1968	502
452	20231205	112800	254851324	1963	1963	1963	1963	20
453	20231205	112700	254812064	1963	1963	1963	1963	0
454	20231205	112600	254812064	1963	1963	1963	1963	0
455	20231205	112500	254812064	1963	1963	1963	1963	0
456	20231205	112400	254812064	1963	1963	1963	1963	0
457	20231205	112300	254812064	1963	1963	1963	1963	0
458	20231205	112200	254812064	1963	1963	1963	1963	0
459	20231205	112100	254812064	1963	1963	1963	1963	0
460	20231205	112000	254812064	1963	1963	1963	1963	0
461	20231205	111900	254812064	1963	1963	1963	1963	500
462	20231205	111800	253830564	1971	1971	1971	1971	0
463	20231205	111700	253830564	1971	1971	1971	1971	0
464	20231205	111600	253830564	1971	1968	1971	1968	30
465	20231205	111500	253771481	1962	1962	1962	1962	0
466	20231205	111400	253771481	1962	1962	1962	1962	0
467	20231205	111300	253771481	1962	1962	1962	1962	500
468	20231205	111200	252790481	1962	1962	1962	1962	0
469	20231205	111100	252790481	1962	1962	1962	1962	0
470	20231205	111000	252790481	1962	1966	1966	1962	253
471	20231205	110900	252293979	1966	1966	1966	1966	10
472	20231205	110800	252274319	1967	1962	1967	1962	162
473	20231205	110700	251956231	1962	1962	1962	1962	100
474	20231205	110600	251760031	1962	1962	1962	1962	100
475	20231205	110500	251563831	1962	1962	1962	1962	1200
476	20231205	110400	249209431	1962	1962	1962	1962	200
477	20231205	110300	248817031	1961	1962	1962	1961	1793
478	20231205	110200	245299803	1972	1972	1972	1972	0
479	20231205	110100	245299803	1972	1972	1972	1972	1
480	20231205	110000	245297831	1962	1962	1962	1962	0
481	20231205	105900	245297831	1962	1964	1964	1962	1900
482	20231205	105800	241569891	1963	1963	1963	1963	0
483	20231205	105700	241569891	1963	1963	1963	1963	0
484	20231205	105600	241569891	1963	1964	1964	1962	1370
485	20231205	105500	238880730	1977	1977	1977	1977	101
486	20231205	105400	238681053	1963	1965	1965	1963	5543
487	20231205	105300	227795481	1967	1967	1967	1967	4537
488	20231205	105200	218871202	1967	1967	1967	1967	100
489	20231205	105100	218674502	1967	1967	1967	1967	0
490	20231205	105000	218674502	1967	1967	1967	1967	0
491	20231205	104900	218674502	1967	1967	1967	1967	491
492	20231205	104800	217708705	1977	1965	1977	1965	59
493	20231205	104700	217592114	1965	1967	1967	1965	1281
494	20231205	104600	215074066	1966	1972	1972	1966	2276
495	20231205	104500	210595056	1978	1978	1978	1978	1
496	20231205	104400	210593078	1978	1978	1978	1978	0
497	20231205	104300	210593078	1978	1978	1978	1978	0
498	20231205	104200	210593078	1978	1978	1978	1978	0
499	20231205	104100	210593078	1978	1978	1978	1978	0
500	20231205	104000	210593078	1978	1976	1978	1976	22
501	20231205	103900	210549570	1976	1976	1976	1976	18
502	20231205	103800	210514002	1977	1977	1977	1977	1
503	20231205	103700	210512025	1977	1978	1978	1977	109
504	20231205	103600	210296459	1977	1971	1978	1971	518
505	20231205	103500	209275370	1980	1979	1980	1979	15
506	20231205	103400	209245675	1969	1969	1969	1969	0
507	20231205	103300	209245675	1969	1969	1969	1969	0
508	20231205	103200	209245675	1969	1969	1969	1969	325
509	20231205	103100	208605750	1969	1969	1969	1969	106
510	20231205	103000	208397036	1973	1976	1976	1973	229
511	20231205	102900	207944880	1978	1978	1978	1978	115
512	20231205	102800	207717410	1980	1980	1980	1978	313
513	20231205	102700	207098070	1980	1977	1980	1977	47
514	20231205	102600	207005115	1977	1976	1977	1976	1020
515	20231205	102500	204989075	1973	1973	1973	1973	1005
516	20231205	102400	203006210	1973	1968	1974	1968	7844
517	20231205	102300	187535883	1967	1964	1967	1964	858
518	20231205	102200	185850166	1963	1963	1963	1963	0
519	20231205	102100	185850166	1963	1963	1963	1963	0
520	20231205	102000	185850166	1963	1963	1963	1963	0
521	20231205	101900	185850166	1963	1963	1963	1963	780
522	20231205	101800	184319026	1964	1964	1964	1964	50
523	20231205	101700	184220826	1964	1964	1964	1964	200
524	20231205	101600	183828026	1964	1963	1964	1963	396
525	20231205	101500	183050579	1963	1963	1963	1963	213
526	20231205	101400	182632460	1964	1964	1964	1964	170
527	20231205	101300	182298580	1964	1964	1964	1964	45
528	20231205	101200	182210200	1964	1963	1964	1960	42
529	20231205	101100	182127747	1960	1959	1960	1959	1199
530	20231205	101000	179777886	1959	1959	1959	1958	541
531	20231205	100900	178718577	1959	1959	1959	1959	300
532	20231205	100800	178130877	1958	1958	1958	1958	218
533	20231205	100700	177704033	1958	1958	1958	1958	136
534	20231205	100600	177437745	1958	1954	1958	1954	774
535	20231205	100500	175924491	1954	1952	1954	1952	71
536	20231205	100400	175785877	1952	1952	1954	1952	2269
537	20231205	100300	171355548	1953	1953	1953	1953	1
538	20231205	100200	171353595	1953	1953	1953	1953	978
539	20231205	100100	169443561	1954	1949	1954	1949	4132
540	20231205	100000	161386001	1950	1942	1950	1942	3331
541	20231205	095900	154899879	1942	1944	1944	1942	1394
542	20231205	095800	152191309	1944	1944	1945	1944	730
543	20231205	095700	150771689	1944	1943	1944	1943	393
544	20231205	095600	150007701	1944	1943	1944	1943	25
545	20231205	095500	149959116	1944	1945	1945	1944	103
546	20231205	095400	149758881	1945	1945	1945	1945	315
547	20231205	095300	149146206	1944	1943	1944	1943	189
548	20231205	095200	148778809	1944	1943	1944	1943	282
549	20231205	095100	148230872	1944	1944	1944	1944	250
550	20231205	095000	147744872	1945	1940	1945	1940	13
551	20231205	094900	147719644	1940	1940	1940	1940	94
552	20231205	094800	147537284	1939	1940	1940	1939	199
553	20231205	094700	147151367	1943	1943	1943	1943	10
554	20231205	094600	147131937	1943	1944	1944	1943	28
555	20231205	094500	147077523	1947	1947	1947	1947	0
556	20231205	094400	147077523	1947	1947	1947	1947	2
557	20231205	094300	147073629	1947	1947	1947	1947	0
558	20231205	094200	147073629	1947	1947	1947	1947	11
559	20231205	094100	147052212	1936	1947	1947	1936	507
560	20231205	094000	146068659	1944	1936	1944	1936	2269
561	20231205	093900	141666082	1936	1936	1936	1936	200
562	20231205	093800	141278882	1935	1936	1936	1935	58
563	20231205	093700	141166610	1935	1933	1935	1933	188
564	20231205	093600	140803098	1933	1933	1933	1933	210
565	20231205	093500	140397168	1931	1933	1933	1931	121
566	20231205	093400	140163317	1933	1933	1933	1933	6
567	20231205	093300	140151719	1933	1934	1935	1929	47
568	20231205	093200	140060994	1934	1934	1934	1934	1
569	20231205	093100	140059060	1929	1935	1935	1929	6112
570	20231205	093000	128259758	1935	1935	1935	1935	20
571	20231205	092900	128221058	1935	1935	1936	1932	1402
572	20231205	092800	125512232	1935	1935	1936	1932	1200
573	20231205	092700	123192956	1936	1933	1936	1932	1835
574	20231205	092600	119645998	1939	1939	1939	1939	0
575	20231205	092500	119645998	1939	1939	1939	1932	1021
576	20231205	092400	117673279	1931	1932	1939	1931	840
577	20231205	092300	116051229	1939	1936	1939	1932	1768
578	20231205	092200	112635236	1939	1934	1939	1932	3676
579	20231205	092100	105529616	1935	1938	1938	1935	1354
580	20231205	092000	102909183	1938	1938	1938	1938	10
581	20231205	091900	102889803	1940	1939	1940	1939	1303
582	20231205	091800	100362003	1941	1939	1941	1939	55
583	20231205	091700	100255304	1932	1933	1933	1932	476
584	20231205	091600	99335666	1939	1939	1939	1939	15
585	20231205	091500	99306581	1941	1940	1941	1931	802
586	20231205	091400	97755339	1934	1946	1946	1934	2058
587	20231205	091300	93773067	1947	1945	1947	1940	1684
588	20231205	091200	90505945	1940	1940	1945	1940	786
589	20231205	091100	88979740	1935	1937	1940	1935	2213
590	20231205	091000	84691819	1937	1937	1938	1937	1839
591	20231205	090900	81129654	1937	1934	1937	1934	174
592	20231205	090800	80792946	1935	1937	1938	1935	4135
593	20231205	090700	72789339	1944	1936	1944	1936	352
594	20231205	090600	72106656	1936	1949	1949	1936	8325
595	20231205	090500	55941235	1949	1955	1955	1949	2585
596	20231205	090400	50897842	1953	1953	1955	1953	550
597	20231205	090300	49823630	1986	1953	1986	1945	1111
598	20231205	090200	47652454	1953	1950	1953	1950	213
599	20231205	090100	47237065	1963	1970	1970	1938	6757
600	20231205	090000	33963327	1970	1995	1995	1970	17129