KissMeData/032790/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	191300	3845009429	1911	1911	1911	1911	10967
3	20231206	191200	3845009429	1911	1911	1911	1911	0
4	20231206	191100	3845009429	1911	1911	1911	1911	0
5	20231206	191000	3845009429	1911	1911	1911	1911	0
6	20231206	190900	3845009429	1911	1911	1911	1911	0
7	20231206	190800	3845009429	1911	1911	1911	1911	0
8	20231206	190700	3845009429	1911	1911	1911	1911	0
9	20231206	190600	3845009429	1911	1911	1911	1911	0
10	20231206	190500	3845009429	1911	1911	1911	1911	0
11	20231206	190400	3845009429	1911	1911	1911	1911	0
12	20231206	190300	3845009429	1911	1911	1911	1911	0
13	20231206	190200	3845009429	1911	1911	1911	1911	0
14	20231206	190100	3845009429	1911	1911	1911	1911	0
15	20231206	190000	3845009429	1911	1911	1911	1911	0
16	20231206	185900	3845009429	1911	1911	1911	1911	0
17	20231206	185800	3845009429	1911	1911	1911	1911	0
18	20231206	185700	3845009429	1911	1911	1911	1911	0
19	20231206	185600	3845009429	1911	1911	1911	1911	0
20	20231206	185500	3845009429	1911	1911	1911	1911	0
21	20231206	185400	3845009429	1911	1911	1911	1911	0
22	20231206	185300	3845009429	1911	1911	1911	1911	0
23	20231206	185200	3845009429	1911	1911	1911	1911	0
24	20231206	185100	3845009429	1911	1911	1911	1911	0
25	20231206	185000	3845009429	1911	1911	1911	1911	0
26	20231206	184900	3845009429	1911	1911	1911	1911	0
27	20231206	184800	3845009429	1911	1911	1911	1911	0
28	20231206	184700	3845009429	1911	1911	1911	1911	0
29	20231206	184600	3845009429	1911	1911	1911	1911	0
30	20231206	184500	3845009429	1911	1911	1911	1911	0
31	20231206	184400	3845009429	1911	1911	1911	1911	0
32	20231206	184300	3845009429	1911	1911	1911	1911	10967
33	20231206	184200	3845009429	1911	1911	1911	1911	0
34	20231206	184100	3845009429	1911	1911	1911	1911	0
35	20231206	184000	3845009429	1911	1911	1911	1911	0
36	20231206	183900	3845009429	1911	1911	1911	1911	0
37	20231206	183800	3845009429	1911	1911	1911	1911	0
38	20231206	183700	3845009429	1911	1911	1911	1911	0
39	20231206	183600	3845009429	1911	1911	1911	1911	0
40	20231206	183500	3845009429	1911	1911	1911	1911	0
41	20231206	183400	3845009429	1911	1911	1911	1911	0
42	20231206	183300	3845009429	1911	1911	1911	1911	0
43	20231206	183200	3845009429	1911	1911	1911	1911	0
44	20231206	183100	3845009429	1911	1911	1911	1911	0
45	20231206	183000	3845009429	1911	1911	1911	1911	0
46	20231206	182900	3845009429	1911	1911	1911	1911	0
47	20231206	182800	3845009429	1911	1911	1911	1911	0
48	20231206	182700	3845009429	1911	1911	1911	1911	0
49	20231206	182600	3845009429	1911	1911	1911	1911	0
50	20231206	182500	3845009429	1911	1911	1911	1911	0
51	20231206	182400	3845009429	1911	1911	1911	1911	0
52	20231206	182300	3845009429	1911	1911	1911	1911	0
53	20231206	182200	3845009429	1911	1911	1911	1911	0
54	20231206	182100	3845009429	1911	1911	1911	1911	0
55	20231206	182000	3845009429	1911	1911	1911	1911	0
56	20231206	181900	3845009429	1911	1911	1911	1911	0
57	20231206	181800	3845009429	1911	1911	1911	1911	0
58	20231206	181700	3845009429	1911	1911	1911	1911	0
59	20231206	181600	3845009429	1911	1911	1911	1911	0
60	20231206	181500	3845009429	1911	1911	1911	1911	0
61	20231206	181400	3845009429	1911	1911	1911	1911	0
62	20231206	181300	3845009429	1911	1911	1911	1911	10967
63	20231206	181200	3845009429	1911	1911	1911	1911	0
64	20231206	181100	3845009429	1911	1911	1911	1911	0
65	20231206	181000	3845009429	1911	1911	1911	1911	0
66	20231206	180900	3845009429	1911	1911	1911	1911	0
67	20231206	180800	3845009429	1911	1911	1911	1911	0
68	20231206	180700	3845009429	1911	1911	1911	1911	0
69	20231206	180600	3845009429	1911	1911	1911	1911	0
70	20231206	180500	3845009429	1911	1911	1911	1911	0
71	20231206	180400	3845009429	1911	1911	1911	1911	0
72	20231206	180300	3845009429	1911	1911	1911	1911	0
73	20231206	180200	3845009429	1911	1911	1911	1911	0
74	20231206	180100	3845009429	1911	1911	1911	1911	0
75	20231206	180000	3845009429	1911	1911	1911	1911	0
76	20231206	175900	3845009429	1911	1911	1911	1911	0
77	20231206	175800	3845009429	1911	1911	1911	1911	0
78	20231206	175700	3845009429	1911	1911	1911	1911	0
79	20231206	175600	3845009429	1911	1911	1911	1911	0
80	20231206	175500	3845009429	1911	1911	1911	1911	0
81	20231206	175400	3845009429	1911	1911	1911	1911	0
82	20231206	175300	3845009429	1911	1911	1911	1911	0
83	20231206	175200	3845009429	1911	1911	1911	1911	0
84	20231206	175100	3845009429	1911	1911	1911	1911	0
85	20231206	175000	3845009429	1911	1911	1911	1911	0
86	20231206	174900	3845009429	1911	1911	1911	1911	0
87	20231206	174800	3845009429	1911	1911	1911	1911	0
88	20231206	174700	3845009429	1911	1911	1911	1911	0
89	20231206	174600	3845009429	1911	1911	1911	1911	0
90	20231206	174500	3845009429	1911	1911	1911	1911	0
91	20231206	174400	3845009429	1911	1911	1911	1911	0
92	20231206	174300	3845009429	1911	1911	1911	1911	10967
93	20231206	174200	3845009429	1911	1911	1911	1911	0
94	20231206	174100	3845009429	1911	1911	1911	1911	0
95	20231206	174000	3845009429	1911	1911	1911	1911	0
96	20231206	173900	3845009429	1911	1911	1911	1911	0
97	20231206	173800	3845009429	1911	1911	1911	1911	0
98	20231206	173700	3845009429	1911	1911	1911	1911	0
99	20231206	173600	3845009429	1911	1911	1911	1911	0
100	20231206	173500	3845009429	1911	1911	1911	1911	0
101	20231206	173400	3845009429	1911	1911	1911	1911	0
102	20231206	173300	3845009429	1911	1911	1911	1911	0
103	20231206	173200	3845009429	1911	1911	1911	1911	0
104	20231206	173100	3845009429	1911	1911	1911	1911	0
105	20231206	173000	3845009429	1911	1911	1911	1911	0
106	20231206	172900	3845009429	1911	1911	1911	1911	0
107	20231206	172800	3845009429	1911	1911	1911	1911	0
108	20231206	172700	3845009429	1911	1911	1911	1911	0
109	20231206	172600	3845009429	1911	1911	1911	1911	0
110	20231206	172500	3845009429	1911	1911	1911	1911	0
111	20231206	172400	3845009429	1911	1911	1911	1911	0
112	20231206	172300	3845009429	1911	1911	1911	1911	0
113	20231206	172200	3845009429	1911	1911	1911	1911	0
114	20231206	172100	3845009429	1911	1911	1911	1911	0
115	20231206	172000	3845009429	1911	1911	1911	1911	0
116	20231206	171900	3845009429	1911	1911	1911	1911	0
117	20231206	171800	3845009429	1911	1911	1911	1911	0
118	20231206	171700	3845009429	1911	1911	1911	1911	0
119	20231206	171600	3845009429	1911	1911	1911	1911	0
120	20231206	171500	3845009429	1911	1911	1911	1911	0
121	20231206	171400	3845009429	1911	1911	1911	1911	0
122	20231206	171300	3845009429	1911	1911	1911	1911	10967
123	20231206	171200	3845009429	1911	1911	1911	1911	0
124	20231206	171100	3845009429	1911	1911	1911	1911	0
125	20231206	171000	3845009429	1911	1911	1911	1911	0
126	20231206	170900	3845009429	1911	1911	1911	1911	0
127	20231206	170800	3845009429	1911	1911	1911	1911	0
128	20231206	170700	3845009429	1911	1911	1911	1911	0
129	20231206	170600	3845009429	1911	1911	1911	1911	0
130	20231206	170500	3845009429	1911	1911	1911	1911	0
131	20231206	170400	3845009429	1911	1911	1911	1911	0
132	20231206	170300	3845009429	1911	1911	1911	1911	0
133	20231206	170200	3845009429	1911	1911	1911	1911	0
134	20231206	170100	3845009429	1911	1911	1911	1911	0
135	20231206	170000	3845009429	1911	1911	1911	1911	0
136	20231206	165900	3845009429	1911	1911	1911	1911	0
137	20231206	165800	3845009429	1911	1911	1911	1911	0
138	20231206	165700	3845009429	1911	1911	1911	1911	0
139	20231206	165600	3845009429	1911	1911	1911	1911	0
140	20231206	165500	3845009429	1911	1911	1911	1911	0
141	20231206	165400	3845009429	1911	1911	1911	1911	0
142	20231206	165300	3845009429	1911	1911	1911	1911	0
143	20231206	165200	3845009429	1911	1911	1911	1911	0
144	20231206	165100	3845009429	1911	1911	1911	1911	0
145	20231206	165000	3845009429	1911	1911	1911	1911	0
146	20231206	164900	3845009429	1911	1911	1911	1911	0
147	20231206	164800	3845009429	1911	1911	1911	1911	0
148	20231206	164700	3845009429	1911	1911	1911	1911	0
149	20231206	164600	3845009429	1911	1911	1911	1911	0
150	20231206	164500	3845009429	1911	1911	1911	1911	0
151	20231206	164400	3845009429	1911	1911	1911	1911	0
152	20231206	164300	3845009429	1911	1911	1911	1911	10967
153	20231206	164200	3845009429	1911	1911	1911	1911	0
154	20231206	164100	3845009429	1911	1911	1911	1911	0
155	20231206	164000	3845009429	1911	1911	1911	1911	0
156	20231206	163900	3845009429	1911	1911	1911	1911	0
157	20231206	163800	3845009429	1911	1911	1911	1911	0
158	20231206	163700	3845009429	1911	1911	1911	1911	0
159	20231206	163600	3845009429	1911	1911	1911	1911	0
160	20231206	163500	3845009429	1911	1911	1911	1911	0
161	20231206	163400	3845009429	1911	1911	1911	1911	0
162	20231206	163300	3845009429	1911	1911	1911	1911	0
163	20231206	163200	3845009429	1911	1911	1911	1911	0
164	20231206	163100	3845009429	1911	1911	1911	1911	0
165	20231206	163000	3845009429	1911	1911	1911	1911	0
166	20231206	162900	3845009429	1911	1911	1911	1911	0
167	20231206	162800	3845009429	1911	1911	1911	1911	0
168	20231206	162700	3845009429	1911	1911	1911	1911	0
169	20231206	162600	3845009429	1911	1911	1911	1911	0
170	20231206	162500	3845009429	1911	1911	1911	1911	0
171	20231206	162400	3845009429	1911	1911	1911	1911	0
172	20231206	162300	3845009429	1911	1911	1911	1911	0
173	20231206	162200	3845009429	1911	1911	1911	1911	0
174	20231206	162100	3845009429	1911	1911	1911	1911	0
175	20231206	162000	3845009429	1911	1911	1911	1911	0
176	20231206	161900	3845009429	1911	1911	1911	1911	0
177	20231206	161800	3845009429	1911	1911	1911	1911	0
178	20231206	161700	3845009429	1911	1911	1911	1911	0
179	20231206	161600	3845009429	1911	1911	1911	1911	0
180	20231206	161500	3845009429	1911	1911	1911	1911	0
181	20231206	161400	3845009429	1911	1911	1911	1911	0
182	20231206	161300	3845009429	1911	1911	1911	1911	10967
183	20231206	161200	3845009429	1911	1911	1911	1911	0
184	20231206	161100	3845009429	1911	1911	1911	1911	0
185	20231206	161000	3845009429	1911	1911	1911	1911	0
186	20231206	160900	3845009429	1911	1911	1911	1911	0
187	20231206	160800	3845009429	1911	1911	1911	1911	0
188	20231206	160700	3845009429	1911	1911	1911	1911	0
189	20231206	160600	3845009429	1911	1911	1911	1911	0
190	20231206	160500	3845009429	1911	1911	1911	1911	0
191	20231206	160400	3845009429	1911	1911	1911	1911	0
192	20231206	160300	3845009429	1911	1911	1911	1911	0
193	20231206	160200	3845009429	1911	1911	1911	1911	0
194	20231206	160100	3845009429	1911	1911	1911	1911	0
195	20231206	160000	3845009429	1911	1911	1911	1911	0
196	20231206	155900	3845009429	1911	1911	1911	1911	0
197	20231206	155800	3845009429	1911	1911	1911	1911	0
198	20231206	155700	3845009429	1911	1911	1911	1911	0
199	20231206	155600	3845009429	1911	1911	1911	1911	0
200	20231206	155500	3845009429	1911	1911	1911	1911	0
201	20231206	155400	3845009429	1911	1911	1911	1911	0
202	20231206	155300	3845009429	1911	1911	1911	1911	0
203	20231206	155200	3845009429	1911	1911	1911	1911	0
204	20231206	155100	3845009429	1911	1911	1911	1911	0
205	20231206	155000	3845009429	1911	1911	1911	1911	0
206	20231206	154900	3845009429	1911	1911	1911	1911	0
207	20231206	154800	3845009429	1911	1911	1911	1911	0
208	20231206	154700	3845009429	1911	1911	1911	1911	0
209	20231206	154600	3845009429	1911	1911	1911	1911	0
210	20231206	154500	3845009429	1911	1911	1911	1911	0
211	20231206	154400	3845009429	1911	1911	1911	1911	0
212	20231206	154300	3845009429	1911	1911	1911	1911	10967
213	20231206	154200	3845009429	1911	1911	1911	1911	0
214	20231206	154100	3845009429	1911	1911	1911	1911	0
215	20231206	154000	3845009429	1911	1911	1911	1911	0
216	20231206	153900	3845009429	1911	1911	1911	1911	0
217	20231206	153800	3845009429	1911	1911	1911	1911	0
218	20231206	153700	3845009429	1911	1911	1911	1911	0
219	20231206	153600	3845009429	1911	1911	1911	1911	0
220	20231206	153500	3845009429	1911	1911	1911	1911	0
221	20231206	153400	3845009429	1911	1911	1911	1911	0
222	20231206	153300	3845009429	1911	1911	1911	1911	0
223	20231206	153200	3845009429	1911	1911	1911	1911	0
224	20231206	153100	3845009429	1911	1911	1911	1911	0
225	20231206	153000	3845009429	1911	1911	1911	1911	10967
226	20231206	152900	3824051492	1910	1910	1910	1910	0
227	20231206	152800	3824051492	1910	1910	1910	1910	0
228	20231206	152700	3824051492	1910	1910	1910	1910	0
229	20231206	152600	3824051492	1910	1910	1910	1910	0
230	20231206	152500	3824051492	1910	1910	1910	1910	0
231	20231206	152400	3824051492	1910	1910	1910	1910	0
232	20231206	152300	3824051492	1910	1910	1910	1910	0
233	20231206	152200	3824051492	1910	1910	1910	1910	0
234	20231206	152100	3824051492	1910	1910	1910	1910	0
235	20231206	152000	3824051492	1910	1910	1910	1910	0
236	20231206	151900	3824051492	1910	1910	1910	1910	607
237	20231206	151800	3822892122	1909	1910	1910	1909	742
238	20231206	151700	3821475002	1910	1910	1910	1910	1017
239	20231206	151600	3819532532	1910	1912	1912	1910	2605
240	20231206	151500	3814556390	1911	1911	1911	1910	7503
241	20231206	151400	3800224868	1911	1911	1912	1911	40
242	20231206	151300	3800148414	1910	1909	1910	1909	4
243	20231206	151200	3800140775	1915	1915	1915	1908	1306
244	20231206	151100	3797645589	1916	1914	1916	1914	6354
245	20231206	151000	3785471368	1913	1909	1913	1909	2637
246	20231206	150900	3780429122	1909	1907	1909	1907	231
247	20231206	150800	3779988573	1907	1907	1907	1907	1331
248	20231206	150700	3777450356	1908	1907	1909	1907	139
249	20231206	150600	3777185151	1909	1908	1909	1907	3656
250	20231206	150500	3770212599	1908	1909	1910	1908	3839
251	20231206	150400	3762883712	1909	1908	1909	1908	1823
252	20231206	150300	3759403815	1908	1908	1908	1908	500
253	20231206	150200	3758449815	1909	1906	1909	1906	5001
254	20231206	150100	3748917906	1906	1908	1908	1906	6619
255	20231206	150000	3736295561	1908	1909	1909	1908	1918
256	20231206	145900	3732636007	1910	1910	1910	1910	0
257	20231206	145800	3732636007	1910	1910	1910	1910	509
258	20231206	145700	3731663817	1910	1914	1914	1908	1509
259	20231206	145600	3728779597	1914	1910	1914	1908	7424
260	20231206	145500	3714604120	1910	1911	1911	1910	255
261	20231206	145400	3714116980	1910	1911	1911	1910	6030
262	20231206	145300	3702599187	1914	1911	1914	1911	162
263	20231206	145200	3702289599	1911	1911	1911	1911	200
264	20231206	145100	3701907399	1910	1912	1912	1909	751
265	20231206	145000	3700472251	1914	1914	1914	1914	1
266	20231206	144900	3700470337	1912	1915	1915	1912	101
267	20231206	144800	3700277072	1916	1914	1916	1914	10630
268	20231206	144700	3679910950	1914	1914	1914	1914	14
269	20231206	144600	3679884154	1910	1910	1910	1910	100
270	20231206	144500	3679693154	1910	1910	1910	1910	0
271	20231206	144400	3679693154	1910	1910	1910	1910	100
272	20231206	144300	3679502154	1910	1911	1911	1910	30
273	20231206	144200	3679444841	1910	1911	1911	1910	500
274	20231206	144100	3678489742	1914	1914	1914	1914	0
275	20231206	144000	3678489742	1914	1914	1914	1914	6
276	20231206	143900	3678478258	1915	1910	1915	1910	352
277	20231206	143800	3677805928	1910	1910	1910	1910	16
278	20231206	143700	3677775368	1910	1910	1910	1910	0
279	20231206	143600	3677775368	1910	1907	1910	1907	2
280	20231206	143500	3677771551	1907	1907	1907	1907	0
281	20231206	143400	3677771551	1907	1909	1909	1907	190
282	20231206	143300	3677409057	1907	1907	1907	1907	676
283	20231206	143200	3676119925	1910	1908	1910	1908	308
284	20231206	143100	3675531895	1908	1907	1908	1907	1328
285	20231206	143000	3672998394	1908	1907	1908	1907	930
286	20231206	142900	3671224814	1907	1907	1907	1907	88
287	20231206	142800	3671056998	1907	1907	1907	1906	804
288	20231206	142700	3669523782	1908	1908	1908	1908	139
289	20231206	142600	3669258570	1908	1907	1908	1907	817
290	20231206	142500	3667700060	1908	1908	1908	1908	661
291	20231206	142400	3666438872	1907	1907	1907	1907	2215
292	20231206	142300	3662214867	1907	1910	1910	1907	32634
293	20231206	142200	3599941477	1909	1909	1909	1909	0
294	20231206	142100	3599941477	1909	1911	1911	1909	700
295	20231206	142000	3598604860	1910	1910	1910	1910	1
296	20231206	141900	3598602950	1910	1913	1913	1910	29
297	20231206	141800	3598547549	1914	1914	1914	1914	1
298	20231206	141700	3598545635	1909	1909	1909	1909	0
299	20231206	141600	3598545635	1909	1909	1909	1909	0
300	20231206	141500	3598545635	1909	1910	1910	1909	100
301	20231206	141400	3598354731	1916	1916	1916	1916	1
302	20231206	141300	3598352815	1909	1909	1909	1909	872
303	20231206	141200	3596688167	1909	1916	1916	1909	638
304	20231206	141100	3595468913	1917	1917	1917	1917	102
305	20231206	141000	3595273379	1917	1917	1917	1917	0
306	20231206	140900	3595273379	1917	1917	1917	1917	814
307	20231206	140800	3593712941	1916	1915	1916	1914	523
308	20231206	140700	3592710921	1915	1915	1916	1911	143
309	20231206	140600	3592437541	1911	1911	1911	1911	933
310	20231206	140500	3590654578	1911	1917	1917	1911	41
311	20231206	140400	3590576221	1917	1917	1917	1917	2
312	20231206	140300	3590572387	1918	1910	1918	1910	841
313	20231206	140200	3588966069	1918	1918	1918	1918	1
314	20231206	140100	3588964151	1910	1910	1910	1910	0
315	20231206	140000	3588964151	1910	1912	1912	1910	71
316	20231206	135900	3588828489	1910	1913	1913	1910	1968
317	20231206	135800	3585069459	1910	1910	1910	1910	5
318	20231206	135700	3585059909	1910	1915	1915	1910	15
319	20231206	135600	3585031242	1909	1909	1909	1909	10
320	20231206	135500	3585012152	1920	1915	1920	1915	200
321	20231206	135400	3584629032	1909	1915	1915	1909	1778
322	20231206	135300	3581228043	1915	1913	1915	1913	430
323	20231206	135200	3580405401	1912	1912	1912	1912	0
324	20231206	135100	3580405401	1912	1912	1912	1912	0
325	20231206	135000	3580405401	1912	1912	1913	1912	750
326	20231206	134900	3578971201	1912	1910	1912	1908	798
327	20231206	134800	3577447831	1910	1910	1910	1910	196
328	20231206	134700	3577073471	1910	1910	1910	1910	2618
329	20231206	134600	3572073091	1910	1910	1910	1910	28
330	20231206	134500	3572019611	1910	1910	1910	1910	139
331	20231206	134400	3571754121	1910	1911	1911	1910	402
332	20231206	134300	3570986201	1911	1911	1911	1911	0
333	20231206	134200	3570986201	1911	1909	1911	1909	303
334	20231206	134100	3570407568	1909	1909	1909	1909	801
335	20231206	134000	3568878459	1910	1908	1910	1907	3194
336	20231206	133900	3562785135	1908	1908	1908	1908	5
337	20231206	133800	3562775595	1908	1907	1908	1906	505
338	20231206	133700	3561813008	1907	1908	1908	1906	3936
339	20231206	133600	3554306652	1909	1908	1909	1908	1671
340	20231206	133500	3551118282	1908	1908	1908	1908	257
341	20231206	133400	3550627926	1908	1908	1908	1908	100
342	20231206	133300	3550437126	1912	1912	1912	1912	0
343	20231206	133200	3550437126	1912	1912	1912	1912	14
344	20231206	133100	3550410358	1912	1907	1912	1905	5365
345	20231206	133000	3540183475	1907	1909	1909	1907	3962
346	20231206	132900	3532624572	1910	1912	1912	1910	316
347	20231206	132800	3532020955	1912	1912	1912	1912	2
348	20231206	132700	3532017131	1912	1915	1915	1912	1199
349	20231206	132600	3529721310	1913	1913	1913	1913	8
350	20231206	132500	3529706006	1915	1915	1915	1915	201
351	20231206	132400	3529321091	1920	1920	1920	1920	0
352	20231206	132300	3529321091	1920	1921	1921	1920	68
353	20231206	132200	3529190465	1914	1911	1914	1911	897
354	20231206	132100	3527475439	1908	1908	1908	1908	1188
355	20231206	132000	3525208735	1911	1911	1911	1911	3
356	20231206	131900	3525203002	1911	1907	1911	1906	1666
357	20231206	131800	3522026382	1907	1908	1908	1907	4858
358	20231206	131700	3512758759	1907	1908	1908	1907	1787
359	20231206	131600	3509350744	1907	1909	1909	1905	13680
360	20231206	131500	3483262449	1910	1911	1912	1909	10006
361	20231206	131400	3464157865	1912	1911	1912	1911	414
362	20231206	131300	3463366693	1910	1911	1911	1910	1725
363	20231206	131200	3460071246	1912	1911	1912	1911	3501
364	20231206	131100	3453380825	1912	1913	1913	1912	3878
365	20231206	131000	3445964075	1913	1914	1914	1913	545
366	20231206	130900	3444920983	1914	1914	1914	1914	36
367	20231206	130800	3444852079	1913	1914	1914	1913	200
368	20231206	130700	3444469444	1913	1913	1913	1913	0
369	20231206	130600	3444469444	1913	1923	1923	1913	302
370	20231206	130500	3443891382	1923	1920	1923	1920	25
371	20231206	130400	3443843379	1924	1924	1924	1912	729
372	20231206	130300	3442449183	1912	1913	1913	1912	936
373	20231206	130200	3440659530	1912	1912	1912	1912	0
374	20231206	130100	3440659530	1912	1915	1915	1912	5000
375	20231206	130000	3431095247	1924	1924	1924	1924	1639
376	20231206	125900	3427941811	1924	1918	1924	1913	2973
377	20231206	125800	3422242376	1918	1918	1918	1918	352
378	20231206	125700	3421567240	1918	1914	1918	1914	71
379	20231206	125600	3421431338	1914	1914	1914	1914	0
380	20231206	125500	3421431338	1914	1914	1914	1914	10
381	20231206	125400	3421412198	1914	1914	1914	1914	42
382	20231206	125300	3421331810	1913	1913	1913	1913	421
383	20231206	125200	3420526437	1917	1917	1917	1917	2103
384	20231206	125100	3416494986	1917	1917	1917	1917	18
385	20231206	125000	3416460480	1918	1910	1918	1910	213
386	20231206	124900	3416053642	1910	1908	1918	1908	10388
387	20231206	124800	3396226932	1908	1912	1918	1908	6357
388	20231206	124700	3384085089	1913	1918	1918	1913	502
389	20231206	124600	3383124753	1913	1913	1918	1913	128
390	20231206	124500	3382879884	1913	1915	1918	1913	560
391	20231206	124400	3381806025	1912	1911	1912	1911	1357
392	20231206	124300	3379211597	1911	1912	1912	1911	2051
393	20231206	124200	3375290995	1912	1913	1913	1912	524
394	20231206	124100	3374288938	1913	1913	1913	1913	264
395	20231206	124000	3373783906	1913	1911	1913	1911	536
396	20231206	123900	3372759001	1911	1915	1917	1910	11617
397	20231206	123800	3350539354	1917	1917	1917	1917	86
398	20231206	123700	3350374492	1917	1914	1917	1914	589
399	20231206	123600	3349245406	1914	1917	1917	1914	41
400	20231206	123500	3349166812	1914	1914	1914	1914	815
401	20231206	123400	3347606902	1913	1915	1915	1913	12783
402	20231206	123300	3323138300	1915	1919	1926	1915	10851
403	20231206	123200	3302344717	1920	1924	1924	1920	9271
404	20231206	123100	3284519924	1925	1927	1927	1925	579
405	20231206	123000	3283404863	1928	1928	1928	1928	72
406	20231206	122900	3283266047	1928	1928	1928	1928	11
407	20231206	122800	3283244839	1929	1929	1929	1929	29
408	20231206	122700	3283188898	1929	1929	1929	1929	17
409	20231206	122600	3283156105	1929	1929	1929	1929	58
410	20231206	122500	3283044223	1929	1929	1929	1929	2653
411	20231206	122400	3277926586	1929	1929	1929	1929	24
412	20231206	122300	3277880290	1929	1928	1929	1928	102
413	20231206	122200	3277683632	1926	1926	1926	1926	180
414	20231206	122100	3277336952	1925	1931	1931	1925	566
415	20231206	122000	3276244896	1934	1934	1934	1934	8
416	20231206	121900	3276229424	1925	1925	1925	1925	0
417	20231206	121800	3276229424	1925	1925	1925	1925	876
418	20231206	121700	3274543124	1934	1934	1934	1934	0
419	20231206	121600	3274543124	1934	1934	1934	1934	1722
420	20231206	121500	3271212776	1925	1925	1925	1925	4
421	20231206	121400	3271205076	1924	1924	1924	1924	0
422	20231206	121300	3271205076	1924	1936	1936	1924	1469
423	20231206	121200	3268378054	1936	1936	1936	1936	0
424	20231206	121100	3268378054	1936	1936	1936	1936	600
425	20231206	121000	3267216454	1936	1934	1936	1928	756
426	20231206	120900	3265753292	1934	1934	1934	1934	112
427	20231206	120800	3265536684	1928	1934	1934	1928	2
428	20231206	120700	3265532822	1925	1927	1927	1925	13
429	20231206	120600	3265507788	1928	1928	1928	1928	10
430	20231206	120500	3265488508	1930	1934	1934	1930	16
431	20231206	120400	3265457604	1935	1935	1935	1929	522
432	20231206	120300	3264447858	1922	1936	1937	1922	3072
433	20231206	120200	3258539722	1936	1935	1936	1935	1127
434	20231206	120100	3256358762	1935	1930	1935	1930	1178
435	20231206	120000	3254084018	1930	1930	1930	1922	712
436	20231206	115900	3252714648	1930	1930	1930	1930	460
437	20231206	115800	3251826848	1922	1924	1924	1922	849
438	20231206	115700	3250194512	1924	1924	1924	1924	654
439	20231206	115600	3248936216	1922	1931	1931	1922	18
440	20231206	115500	3248901512	1938	1938	1938	1938	21
441	20231206	115400	3248860814	1938	1938	1938	1938	472
442	20231206	115300	3247946078	1938	1920	1940	1919	5200
443	20231206	115200	3237878797	1919	1920	1920	1919	304
444	20231206	115100	3237295371	1917	1921	1921	1917	9877
445	20231206	115000	3218353157	1920	1926	1926	1920	11066
446	20231206	114900	3197100121	1926	1926	1926	1926	0
447	20231206	114800	3197100121	1926	1937	1937	1926	49
448	20231206	114700	3197005604	1937	1926	1937	1923	1521
449	20231206	114600	3194078672	1926	1941	1941	1923	5229
450	20231206	114500	3184008188	1941	1941	1941	1941	66
451	20231206	114400	3183880082	1940	1940	1940	1940	975
452	20231206	114300	3181988582	1941	1941	1943	1938	1743
453	20231206	114200	3178608547	1944	1940	1944	1938	1675
454	20231206	114100	3175357720	1940	1941	1941	1938	371
455	20231206	114000	3174637939	1940	1937	1940	1937	1387
456	20231206	113900	3171949473	1937	1935	1937	1935	259
457	20231206	113800	3171448102	1937	1935	1937	1935	303
458	20231206	113700	3170861793	1935	1934	1935	1934	674
459	20231206	113600	3169558012	1935	1934	1935	1934	27
460	20231206	113500	3169505776	1934	1935	1935	1934	2
461	20231206	113400	3169501907	1934	1934	1934	1934	701
462	20231206	113300	3168146173	1934	1927	1934	1927	944
463	20231206	113200	3166320533	1934	1934	1934	1934	1
464	20231206	113100	3166318599	1934	1933	1934	1927	2244
465	20231206	113000	3161983624	1933	1933	1933	1933	5
466	20231206	112900	3161973959	1934	1934	1934	1933	192
467	20231206	112800	3161602645	1934	1934	1934	1934	11
468	20231206	112700	3161581371	1934	1928	1934	1928	319
469	20231206	112600	3160966200	1929	1937	1937	1929	2541
470	20231206	112500	3156062507	1934	1934	1935	1930	156
471	20231206	112400	3155760984	1930	1930	1934	1930	185
472	20231206	112300	3155403804	1929	1930	1930	1929	82
473	20231206	112200	3155245545	1929	1934	1937	1929	3875
474	20231206	112100	3147766214	1930	1933	1933	1930	720
475	20231206	112000	3146375897	1932	1931	1932	1931	651
476	20231206	111900	3145118783	1932	1932	1933	1931	614
477	20231206	111800	3143932689	1931	1931	1932	1931	1797
478	20231206	111700	3140462659	1931	1933	1933	1931	536
479	20231206	111600	3139427608	1938	1932	1939	1930	1705
480	20231206	111500	3136128718	1939	1939	1939	1939	23
481	20231206	111400	3136084121	1939	1939	1939	1931	1198
482	20231206	111300	3133764744	1933	1932	1939	1932	2177
483	20231206	111200	3129556630	1931	1944	1944	1931	219
484	20231206	111100	3129133499	1945	1946	1946	1945	75
485	20231206	111000	3128987564	1946	1921	1946	1921	3447
486	20231206	110900	3122357345	1920	1922	1922	1914	5088
487	20231206	110800	3112607256	1922	1921	1923	1916	1319
488	20231206	110700	3110077804	1916	1923	1923	1916	13739
489	20231206	110600	3083693052	1921	1931	1931	1921	11392
490	20231206	110500	3061744894	1931	1933	1934	1931	4311
491	20231206	110400	3053414061	1933	1938	1938	1933	8746
492	20231206	110300	3036489927	1938	1946	1948	1937	6971
493	20231206	110200	3022965757	1946	1952	1952	1946	141
494	20231206	110100	3022691173	1953	1953	1953	1945	725
495	20231206	110000	3021278371	1954	1953	1954	1949	606
496	20231206	105900	3020095357	1954	1947	1955	1947	432
497	20231206	105800	3019252905	1947	1943	1947	1943	1249
498	20231206	105700	3016824488	1943	1943	1943	1943	211
499	20231206	105600	3016414515	1943	1943	1945	1943	692
500	20231206	105500	3015069933	1943	1938	1943	1938	1753
501	20231206	105400	3011672443	1938	1940	1940	1938	1479
502	20231206	105300	3008805320	1940	1944	1944	1940	867
503	20231206	105200	3007121340	1944	1944	1944	1940	764
504	20231206	105100	3005636154	1944	1937	1945	1937	2290
505	20231206	105000	3001197350	1935	1937	1945	1935	3167
506	20231206	104900	2995067218	1936	1947	1947	1936	13841
507	20231206	104800	2968198297	1947	1955	1955	1947	1216
508	20231206	104700	2965830497	1954	1947	1955	1946	325
509	20231206	104600	2965197660	1947	1948	1948	1947	1572
510	20231206	104500	2962136826	1948	1950	1950	1947	1075
511	20231206	104400	2960043438	1947	1964	1964	1947	15836
512	20231206	104300	2929170771	1964	1965	1965	1952	4547
513	20231206	104200	2920256569	1960	1960	1965	1960	1688
514	20231206	104100	2916947739	1960	1957	1965	1957	756
515	20231206	104000	2915467383	1957	1949	1957	1949	1722
516	20231206	103900	2912110140	1954	1954	1954	1948	1250
517	20231206	103800	2909672724	1949	1950	1954	1949	3484
518	20231206	103700	2902879917	1950	1951	1956	1947	2488
519	20231206	103600	2898031452	1948	1951	1951	1943	9377
520	20231206	103500	2879781014	1950	1959	1959	1950	1391
521	20231206	103400	2877068291	1950	1952	1963	1950	2135
522	20231206	103300	2872902008	1952	1953	1969	1951	12803
523	20231206	103200	2847906089	1953	1965	1971	1953	11111
524	20231206	103100	2826119252	1965	1965	1973	1961	5428
525	20231206	103000	2815451288	1963	1950	1963	1950	10492
526	20231206	102900	2794892771	1957	1954	1960	1949	13410
527	20231206	102800	2768682932	1949	1960	1960	1947	10811
528	20231206	102700	2747586870	1957	1980	1980	1957	35087
529	20231206	102600	2678646317	1980	1984	1987	1980	2963
530	20231206	102500	2672772093	1987	1968	1988	1966	24300
531	20231206	102400	2624834074	1970	1987	1987	1968	17940
532	20231206	102300	2589426427	1988	1985	1995	1967	13027
533	20231206	102200	2563545785	1985	1980	1985	1960	31409
534	20231206	102100	2501752739	1981	2000	2005	1977	58667
535	20231206	102000	2384978848	2000	2010	2015	2000	31407
536	20231206	101900	2322047478	2010	2030	2065	1996	135780
537	20231206	101800	2047323331	2020	2055	2060	2000	170763
538	20231206	101700	1699573666	2105	2105	2105	2105	0
539	20231206	101600	1699573666	2105	2035	2105	2015	118358
540	20231206	101500	1454755506	2035	2035	2095	2020	155914
541	20231206	101400	1134644811	2030	2020	2040	2005	25952
542	20231206	101300	1082125706	2025	2020	2025	2020	7100
543	20231206	101200	1067781006	2020	2040	2040	2020	13535
544	20231206	101100	1040292536	2040	2015	2045	2005	25903
545	20231206	101000	987800821	2010	2030	2035	2000	27579
546	20231206	100900	932158506	2035	2020	2035	2020	44678
547	20231206	100800	841561161	2010	2020	2020	2000	19757
548	20231206	100700	801859451	2000	2030	2030	2000	24687
549	20231206	100600	752036386	2030	2005	2030	1994	39001
550	20231206	100500	673702497	2015	1989	2020	1989	93433
551	20231206	100400	486463882	1988	1976	1990	1968	2895
552	20231206	100300	480730052	1976	1970	1993	1957	15744
553	20231206	100200	449580418	1970	1951	1974	1950	20713
554	20231206	100100	408875768	1955	1951	1955	1951	3405
555	20231206	100000	402232605	1947	1944	1947	1944	515
556	20231206	095900	401230407	1944	1942	1944	1942	433
557	20231206	095800	400388921	1942	1944	1944	1942	1510
558	20231206	095700	397453501	1942	1946	1946	1942	1096
559	20231206	095600	395321035	1946	1943	1946	1940	2188
560	20231206	095500	391068486	1944	1945	1945	1943	282
561	20231206	095400	390520187	1945	1940	1945	1939	3274
562	20231206	095300	384160443	1940	1945	1945	1939	1385
563	20231206	095200	381472969	1945	1946	1946	1945	641
564	20231206	095100	380226174	1945	1952	1952	1945	2612
565	20231206	095000	375136932	1952	1951	1955	1951	615
566	20231206	094900	373937034	1951	1956	1956	1948	6396
567	20231206	094800	361450822	1956	1964	1964	1956	3002
568	20231206	094700	355578894	1964	1965	1968	1956	8560
569	20231206	094600	338790709	1965	1970	1970	1962	5435
570	20231206	094500	328092300	1970	1961	1971	1960	4151
571	20231206	094400	319918353	1961	1961	1961	1961	2035
572	20231206	094300	315927718	1961	1968	1970	1951	9613
573	20231206	094200	297022655	1966	1966	1970	1959	5398
574	20231206	094100	286419753	1965	1950	1970	1950	14806
575	20231206	094000	257408978	1950	1947	1951	1947	3431
576	20231206	093900	250724004	1947	1946	1947	1946	5361
577	20231206	093800	240289348	1947	1960	1960	1946	1871
578	20231206	093700	236642099	1960	1925	1960	1925	32373
579	20231206	093600	173836842	1925	1925	1925	1925	1009
580	20231206	093500	171894517	1924	1921	1924	1921	1924
581	20231206	093400	168194841	1924	1924	1924	1924	0
582	20231206	093300	168194841	1924	1919	1924	1919	303
583	20231206	093200	167612879	1924	1925	1925	1924	355
584	20231206	093100	166929515	1927	1919	1927	1918	1489
585	20231206	093000	164072604	1927	1926	1927	1926	25
586	20231206	092900	164024453	1918	1918	1918	1917	2608
587	20231206	092800	159023002	1919	1927	1927	1918	52
588	20231206	092700	158923055	1927	1927	1927	1927	151
589	20231206	092600	158632078	1918	1918	1918	1918	6
590	20231206	092500	158620570	1918	1928	1928	1918	886
591	20231206	092400	156920022	1928	1928	1928	1928	29
592	20231206	092300	156864110	1920	1929	1929	1920	68
593	20231206	092200	156733100	1929	1929	1929	1929	1000
594	20231206	092100	154804100	1917	1918	1918	1917	5504
595	20231206	092000	144247881	1918	1933	1933	1918	6575
596	20231206	091900	131626851	1934	1934	1935	1934	253
597	20231206	091800	131137548	1930	1937	1937	1925	697
598	20231206	091700	129791250	1938	1938	1938	1938	2111
599	20231206	091600	125700132	1938	1939	1939	1938	6118
600	20231206	091500	113842391	1939	1927	1940	1927	11485
601	20231206	091400	91625838	1916	1928	1928	1916	633
602	20231206	091300	90406026	1928	1916	1928	1916	2742
603	20231206	091200	85127935	1915	1927	1927	1915	732
604	20231206	091100	83723666	1927	1915	1928	1914	10362
605	20231206	091000	63885781	1928	1915	1929	1915	1262
606	20231206	090900	61468262	1929	1915	1929	1915	12
607	20231206	090800	61445156	1915	1915	1915	1915	3000
608	20231206	090700	55700156	1914	1937	1939	1914	2549
609	20231206	090600	50795472	1940	1921	1940	1921	4621
610	20231206	090500	41876658	1920	1920	1921	1910	1443
611	20231206	090400	39106954	1909	1921	1921	1909	252
612	20231206	090300	38625862	1908	1924	1925	1908	1708
613	20231206	090200	35356356	1908	1924	1924	1908	203
614	20231206	090100	34965816	1906	1924	1940	1906	3301
615	20231206	090000	28617921	1924	1915	1925	1904	14927