KissMeData/095910/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	200100	406255616	1979	1979	1979	1979	2902
3	20231214	200000	406255616	1979	1979	1979	1979	0
4	20231214	195900	406255616	1979	1979	1979	1979	0
5	20231214	195800	406255616	1979	1979	1979	1979	0
6	20231214	195700	406255616	1979	1979	1979	1979	0
7	20231214	195600	406255616	1979	1979	1979	1979	0
8	20231214	195500	406255616	1979	1979	1979	1979	0
9	20231214	195400	406255616	1979	1979	1979	1979	0
10	20231214	195300	406255616	1979	1979	1979	1979	0
11	20231214	195200	406255616	1979	1979	1979	1979	0
12	20231214	195100	406255616	1979	1979	1979	1979	0
13	20231214	195000	406255616	1979	1979	1979	1979	0
14	20231214	194900	406255616	1979	1979	1979	1979	0
15	20231214	194800	406255616	1979	1979	1979	1979	0
16	20231214	194700	406255616	1979	1979	1979	1979	0
17	20231214	194600	406255616	1979	1979	1979	1979	0
18	20231214	194500	406255616	1979	1979	1979	1979	0
19	20231214	194400	406255616	1979	1979	1979	1979	0
20	20231214	194300	406255616	1979	1979	1979	1979	0
21	20231214	194200	406255616	1979	1979	1979	1979	0
22	20231214	194100	406255616	1979	1979	1979	1979	0
23	20231214	194000	406255616	1979	1979	1979	1979	0
24	20231214	193900	406255616	1979	1979	1979	1979	0
25	20231214	193800	406255616	1979	1979	1979	1979	0
26	20231214	193700	406255616	1979	1979	1979	1979	0
27	20231214	193600	406255616	1979	1979	1979	1979	0
28	20231214	193500	406255616	1979	1979	1979	1979	0
29	20231214	193400	406255616	1979	1979	1979	1979	0
30	20231214	193300	406255616	1979	1979	1979	1979	0
31	20231214	193200	406255616	1979	1979	1979	1979	0
32	20231214	193100	406255616	1979	1979	1979	1979	2902
33	20231214	193000	406255616	1979	1979	1979	1979	0
34	20231214	192900	406255616	1979	1979	1979	1979	0
35	20231214	192800	406255616	1979	1979	1979	1979	0
36	20231214	192700	406255616	1979	1979	1979	1979	0
37	20231214	192600	406255616	1979	1979	1979	1979	0
38	20231214	192500	406255616	1979	1979	1979	1979	0
39	20231214	192400	406255616	1979	1979	1979	1979	0
40	20231214	192300	406255616	1979	1979	1979	1979	0
41	20231214	192200	406255616	1979	1979	1979	1979	0
42	20231214	192100	406255616	1979	1979	1979	1979	0
43	20231214	192000	406255616	1979	1979	1979	1979	0
44	20231214	191900	406255616	1979	1979	1979	1979	0
45	20231214	191800	406255616	1979	1979	1979	1979	0
46	20231214	191700	406255616	1979	1979	1979	1979	0
47	20231214	191600	406255616	1979	1979	1979	1979	0
48	20231214	191500	406255616	1979	1979	1979	1979	0
49	20231214	191400	406255616	1979	1979	1979	1979	0
50	20231214	191300	406255616	1979	1979	1979	1979	0
51	20231214	191200	406255616	1979	1979	1979	1979	0
52	20231214	191100	406255616	1979	1979	1979	1979	0
53	20231214	191000	406255616	1979	1979	1979	1979	0
54	20231214	190900	406255616	1979	1979	1979	1979	0
55	20231214	190800	406255616	1979	1979	1979	1979	0
56	20231214	190700	406255616	1979	1979	1979	1979	0
57	20231214	190600	406255616	1979	1979	1979	1979	0
58	20231214	190500	406255616	1979	1979	1979	1979	0
59	20231214	190400	406255616	1979	1979	1979	1979	0
60	20231214	190300	406255616	1979	1979	1979	1979	0
61	20231214	190200	406255616	1979	1979	1979	1979	0
62	20231214	190100	406255616	1979	1979	1979	1979	2902
63	20231214	190000	406255616	1979	1979	1979	1979	0
64	20231214	185900	406255616	1979	1979	1979	1979	0
65	20231214	185800	406255616	1979	1979	1979	1979	0
66	20231214	185700	406255616	1979	1979	1979	1979	0
67	20231214	185600	406255616	1979	1979	1979	1979	0
68	20231214	185500	406255616	1979	1979	1979	1979	0
69	20231214	185400	406255616	1979	1979	1979	1979	0
70	20231214	185300	406255616	1979	1979	1979	1979	0
71	20231214	185200	406255616	1979	1979	1979	1979	0
72	20231214	185100	406255616	1979	1979	1979	1979	0
73	20231214	185000	406255616	1979	1979	1979	1979	0
74	20231214	184900	406255616	1979	1979	1979	1979	0
75	20231214	184800	406255616	1979	1979	1979	1979	0
76	20231214	184700	406255616	1979	1979	1979	1979	0
77	20231214	184600	406255616	1979	1979	1979	1979	0
78	20231214	184500	406255616	1979	1979	1979	1979	0
79	20231214	184400	406255616	1979	1979	1979	1979	0
80	20231214	184300	406255616	1979	1979	1979	1979	0
81	20231214	184200	406255616	1979	1979	1979	1979	0
82	20231214	184100	406255616	1979	1979	1979	1979	0
83	20231214	184000	406255616	1979	1979	1979	1979	0
84	20231214	183900	406255616	1979	1979	1979	1979	0
85	20231214	183800	406255616	1979	1979	1979	1979	0
86	20231214	183700	406255616	1979	1979	1979	1979	0
87	20231214	183600	406255616	1979	1979	1979	1979	0
88	20231214	183500	406255616	1979	1979	1979	1979	0
89	20231214	183400	406255616	1979	1979	1979	1979	0
90	20231214	183300	406255616	1979	1979	1979	1979	0
91	20231214	183200	406255616	1979	1979	1979	1979	0
92	20231214	183100	406255616	1979	1979	1979	1979	2902
93	20231214	183000	406255616	1979	1979	1979	1979	0
94	20231214	182900	406255616	1979	1979	1979	1979	0
95	20231214	182800	406255616	1979	1979	1979	1979	0
96	20231214	182700	406255616	1979	1979	1979	1979	0
97	20231214	182600	406255616	1979	1979	1979	1979	0
98	20231214	182500	406255616	1979	1979	1979	1979	0
99	20231214	182400	406255616	1979	1979	1979	1979	0
100	20231214	182300	406255616	1979	1979	1979	1979	0
101	20231214	182200	406255616	1979	1979	1979	1979	0
102	20231214	182100	406255616	1979	1979	1979	1979	0
103	20231214	182000	406255616	1979	1979	1979	1979	0
104	20231214	181900	406255616	1979	1979	1979	1979	0
105	20231214	181800	406255616	1979	1979	1979	1979	0
106	20231214	181700	406255616	1979	1979	1979	1979	0
107	20231214	181600	406255616	1979	1979	1979	1979	0
108	20231214	181500	406255616	1979	1979	1979	1979	0
109	20231214	181400	406255616	1979	1979	1979	1979	0
110	20231214	181300	406255616	1979	1979	1979	1979	0
111	20231214	181200	406255616	1979	1979	1979	1979	0
112	20231214	181100	406255616	1979	1979	1979	1979	0
113	20231214	181000	406255616	1979	1979	1979	1979	0
114	20231214	180900	406255616	1979	1979	1979	1979	0
115	20231214	180800	406255616	1979	1979	1979	1979	0
116	20231214	180700	406255616	1979	1979	1979	1979	0
117	20231214	180600	406255616	1979	1979	1979	1979	0
118	20231214	180500	406255616	1979	1979	1979	1979	0
119	20231214	180400	406255616	1979	1979	1979	1979	0
120	20231214	180300	406255616	1979	1979	1979	1979	0
121	20231214	180200	406255616	1979	1979	1979	1979	0
122	20231214	180100	406255616	1979	1979	1979	1979	2902
123	20231214	180000	406255616	1979	1979	1979	1979	0
124	20231214	175900	406255616	1979	1979	1979	1979	0
125	20231214	175800	406255616	1979	1979	1979	1979	0
126	20231214	175700	406255616	1979	1979	1979	1979	0
127	20231214	175600	406255616	1979	1979	1979	1979	0
128	20231214	175500	406255616	1979	1979	1979	1979	0
129	20231214	175400	406255616	1979	1979	1979	1979	0
130	20231214	175300	406255616	1979	1979	1979	1979	0
131	20231214	175200	406255616	1979	1979	1979	1979	0
132	20231214	175100	406255616	1979	1979	1979	1979	0
133	20231214	175000	406255616	1979	1979	1979	1979	0
134	20231214	174900	406255616	1979	1979	1979	1979	0
135	20231214	174800	406255616	1979	1979	1979	1979	0
136	20231214	174700	406255616	1979	1979	1979	1979	0
137	20231214	174600	406255616	1979	1979	1979	1979	0
138	20231214	174500	406255616	1979	1979	1979	1979	0
139	20231214	174400	406255616	1979	1979	1979	1979	0
140	20231214	174300	406255616	1979	1979	1979	1979	0
141	20231214	174200	406255616	1979	1979	1979	1979	0
142	20231214	174100	406255616	1979	1979	1979	1979	0
143	20231214	174000	406255616	1979	1979	1979	1979	0
144	20231214	173900	406255616	1979	1979	1979	1979	0
145	20231214	173800	406255616	1979	1979	1979	1979	0
146	20231214	173700	406255616	1979	1979	1979	1979	0
147	20231214	173600	406255616	1979	1979	1979	1979	0
148	20231214	173500	406255616	1979	1979	1979	1979	0
149	20231214	173400	406255616	1979	1979	1979	1979	0
150	20231214	173300	406255616	1979	1979	1979	1979	0
151	20231214	173200	406255616	1979	1979	1979	1979	0
152	20231214	173100	406255616	1979	1979	1979	1979	2902
153	20231214	173000	406255616	1979	1979	1979	1979	0
154	20231214	172900	406255616	1979	1979	1979	1979	0
155	20231214	172800	406255616	1979	1979	1979	1979	0
156	20231214	172700	406255616	1979	1979	1979	1979	0
157	20231214	172600	406255616	1979	1979	1979	1979	0
158	20231214	172500	406255616	1979	1979	1979	1979	0
159	20231214	172400	406255616	1979	1979	1979	1979	0
160	20231214	172300	406255616	1979	1979	1979	1979	0
161	20231214	172200	406255616	1979	1979	1979	1979	0
162	20231214	172100	406255616	1979	1979	1979	1979	0
163	20231214	172000	406255616	1979	1979	1979	1979	0
164	20231214	171900	406255616	1979	1979	1979	1979	0
165	20231214	171800	406255616	1979	1979	1979	1979	0
166	20231214	171700	406255616	1979	1979	1979	1979	0
167	20231214	171600	406255616	1979	1979	1979	1979	0
168	20231214	171500	406255616	1979	1979	1979	1979	0
169	20231214	171400	406255616	1979	1979	1979	1979	0
170	20231214	171300	406255616	1979	1979	1979	1979	0
171	20231214	171200	406255616	1979	1979	1979	1979	0
172	20231214	171100	406255616	1979	1979	1979	1979	0
173	20231214	171000	406255616	1979	1979	1979	1979	0
174	20231214	170900	406255616	1979	1979	1979	1979	0
175	20231214	170800	406255616	1979	1979	1979	1979	0
176	20231214	170700	406255616	1979	1979	1979	1979	0
177	20231214	170600	406255616	1979	1979	1979	1979	0
178	20231214	170500	406255616	1979	1979	1979	1979	0
179	20231214	170400	406255616	1979	1979	1979	1979	0
180	20231214	170300	406255616	1979	1979	1979	1979	0
181	20231214	170200	406255616	1979	1979	1979	1979	0
182	20231214	170100	406255616	1979	1979	1979	1979	2902
183	20231214	170000	406255616	1979	1979	1979	1979	0
184	20231214	165900	406255616	1979	1979	1979	1979	0
185	20231214	165800	406255616	1979	1979	1979	1979	0
186	20231214	165700	406255616	1979	1979	1979	1979	0
187	20231214	165600	406255616	1979	1979	1979	1979	0
188	20231214	165500	406255616	1979	1979	1979	1979	0
189	20231214	165400	406255616	1979	1979	1979	1979	0
190	20231214	165300	406255616	1979	1979	1979	1979	0
191	20231214	165200	406255616	1979	1979	1979	1979	0
192	20231214	165100	406255616	1979	1979	1979	1979	0
193	20231214	165000	406255616	1979	1979	1979	1979	0
194	20231214	164900	406255616	1979	1979	1979	1979	0
195	20231214	164800	406255616	1979	1979	1979	1979	0
196	20231214	164700	406255616	1979	1979	1979	1979	0
197	20231214	164600	406255616	1979	1979	1979	1979	0
198	20231214	164500	406255616	1979	1979	1979	1979	0
199	20231214	164400	406255616	1979	1979	1979	1979	0
200	20231214	164300	406255616	1979	1979	1979	1979	0
201	20231214	164200	406255616	1979	1979	1979	1979	0
202	20231214	164100	406255616	1979	1979	1979	1979	0
203	20231214	164000	406255616	1979	1979	1979	1979	0
204	20231214	163900	406255616	1979	1979	1979	1979	0
205	20231214	163800	406255616	1979	1979	1979	1979	0
206	20231214	163700	406255616	1979	1979	1979	1979	0
207	20231214	163600	406255616	1979	1979	1979	1979	0
208	20231214	163500	406255616	1979	1979	1979	1979	0
209	20231214	163400	406255616	1979	1979	1979	1979	0
210	20231214	163300	406255616	1979	1979	1979	1979	0
211	20231214	163200	406255616	1979	1979	1979	1979	0
212	20231214	163100	406255616	1979	1979	1979	1979	2902
213	20231214	163000	406255616	1979	1979	1979	1979	0
214	20231214	162900	406255616	1979	1979	1979	1979	0
215	20231214	162800	406255616	1979	1979	1979	1979	0
216	20231214	162700	406255616	1979	1979	1979	1979	0
217	20231214	162600	406255616	1979	1979	1979	1979	0
218	20231214	162500	406255616	1979	1979	1979	1979	0
219	20231214	162400	406255616	1979	1979	1979	1979	0
220	20231214	162300	406255616	1979	1979	1979	1979	0
221	20231214	162200	406255616	1979	1979	1979	1979	0
222	20231214	162100	406255616	1979	1979	1979	1979	0
223	20231214	162000	406255616	1979	1979	1979	1979	0
224	20231214	161900	406255616	1979	1979	1979	1979	0
225	20231214	161800	406255616	1979	1979	1979	1979	0
226	20231214	161700	406255616	1979	1979	1979	1979	0
227	20231214	161600	406255616	1979	1979	1979	1979	0
228	20231214	161500	406255616	1979	1979	1979	1979	0
229	20231214	161400	406255616	1979	1979	1979	1979	0
230	20231214	161300	406255616	1979	1979	1979	1979	0
231	20231214	161200	406255616	1979	1979	1979	1979	0
232	20231214	161100	406255616	1979	1979	1979	1979	0
233	20231214	161000	406255616	1979	1979	1979	1979	0
234	20231214	160900	406255616	1979	1979	1979	1979	0
235	20231214	160800	406255616	1979	1979	1979	1979	0
236	20231214	160700	406255616	1979	1979	1979	1979	0
237	20231214	160600	406255616	1979	1979	1979	1979	0
238	20231214	160500	406255616	1979	1979	1979	1979	0
239	20231214	160400	406255616	1979	1979	1979	1979	0
240	20231214	160300	406255616	1979	1979	1979	1979	0
241	20231214	160200	406255616	1979	1979	1979	1979	0
242	20231214	160100	406255616	1979	1979	1979	1979	2902
243	20231214	160000	406255616	1979	1979	1979	1979	0
244	20231214	155900	406255616	1979	1979	1979	1979	0
245	20231214	155800	406255616	1979	1979	1979	1979	0
246	20231214	155700	406255616	1979	1979	1979	1979	0
247	20231214	155600	406255616	1979	1979	1979	1979	0
248	20231214	155500	406255616	1979	1979	1979	1979	0
249	20231214	155400	406255616	1979	1979	1979	1979	0
250	20231214	155300	406255616	1979	1979	1979	1979	0
251	20231214	155200	406255616	1979	1979	1979	1979	0
252	20231214	155100	406255616	1979	1979	1979	1979	0
253	20231214	155000	406255616	1979	1979	1979	1979	0
254	20231214	154900	406255616	1979	1979	1979	1979	0
255	20231214	154800	406255616	1979	1979	1979	1979	0
256	20231214	154700	406255616	1979	1979	1979	1979	0
257	20231214	154600	406255616	1979	1979	1979	1979	0
258	20231214	154500	406255616	1979	1979	1979	1979	0
259	20231214	154400	406255616	1979	1979	1979	1979	0
260	20231214	154300	406255616	1979	1979	1979	1979	0
261	20231214	154200	406255616	1979	1979	1979	1979	0
262	20231214	154100	406255616	1979	1979	1979	1979	0
263	20231214	154000	406255616	1979	1979	1979	1979	0
264	20231214	153900	406255616	1979	1979	1979	1979	0
265	20231214	153800	406255616	1979	1979	1979	1979	0
266	20231214	153700	406255616	1979	1979	1979	1979	0
267	20231214	153600	406255616	1979	1979	1979	1979	0
268	20231214	153500	406255616	1979	1979	1979	1979	0
269	20231214	153400	406255616	1979	1979	1979	1979	0
270	20231214	153300	406255616	1979	1979	1979	1979	0
271	20231214	153200	406255616	1979	1979	1979	1979	0
272	20231214	153100	406255616	1979	1979	1979	1979	2902
273	20231214	153000	406255616	1979	1979	1979	1979	2902
274	20231214	152900	400512558	1979	1979	1979	1979	0
275	20231214	152800	400512558	1979	1979	1979	1979	0
276	20231214	152700	400512558	1979	1979	1979	1979	0
277	20231214	152600	400512558	1979	1979	1979	1979	0
278	20231214	152500	400512558	1979	1979	1979	1979	0
279	20231214	152400	400512558	1979	1979	1979	1979	0
280	20231214	152300	400512558	1979	1979	1979	1979	0
281	20231214	152200	400512558	1979	1979	1979	1979	0
282	20231214	152100	400512558	1979	1979	1979	1979	0
283	20231214	152000	400512558	1979	1979	1979	1979	0
284	20231214	151900	400512558	1979	1979	1979	1978	298
285	20231214	151800	399922970	1979	1977	1979	1977	2250
286	20231214	151700	395470655	1977	1973	1977	1973	1473
287	20231214	151600	392562781	1974	1974	1974	1974	31
288	20231214	151500	392501587	1974	1973	1974	1973	54
289	20231214	151400	392395044	1974	1974	1974	1974	0
290	20231214	151300	392395044	1974	1974	1974	1974	0
291	20231214	151200	392395044	1974	1973	1974	1973	23
292	20231214	151100	392349662	1974	1973	1974	1973	71
293	20231214	151000	392209562	1974	1974	1974	1973	156
294	20231214	150900	391901672	1974	1974	1974	1974	100
295	20231214	150800	391704272	1974	1973	1974	1973	27
296	20231214	150700	391650999	1974	1974	1974	1974	0
297	20231214	150600	391650999	1974	1977	1977	1974	238
298	20231214	150500	391181178	1977	1978	1978	1977	3
299	20231214	150400	391175246	1979	1978	1979	1967	605
300	20231214	150300	389982620	1978	1979	1979	1975	77
301	20231214	150200	389830457	1976	1977	1979	1975	98
302	20231214	150100	389636701	1979	1979	1979	1979	471
303	20231214	150000	388704592	1979	1979	1979	1979	3
304	20231214	145900	388698655	1967	1980	1981	1956	4255
305	20231214	145800	380342263	1981	1975	1981	1975	3474
306	20231214	145700	373466544	1976	1976	1976	1976	17
307	20231214	145600	373432952	1976	1974	1976	1974	11
308	20231214	145500	373411236	1976	1976	1976	1974	9
309	20231214	145400	373393462	1980	1979	1980	1979	551
310	20231214	145300	372303032	1979	1979	1979	1979	1
311	20231214	145200	372301053	1979	1979	1979	1972	11
312	20231214	145100	372279334	1974	1974	1979	1974	29
313	20231214	145000	372222083	1974	1966	1974	1966	9
314	20231214	144900	372204381	1974	1973	1975	1966	513
315	20231214	144800	371195656	1973	1972	1973	1972	200
316	20231214	144700	370801196	1972	1970	1972	1970	6
317	20231214	144600	370789374	1972	1972	1972	1971	953
318	20231214	144500	368910060	1973	1973	1973	1973	0
319	20231214	144400	368910060	1973	1975	1975	1972	35
320	20231214	144300	368841005	1979	1979	1979	1979	0
321	20231214	144200	368841005	1979	1977	1979	1976	6
322	20231214	144100	368829141	1980	1979	1980	1979	103
323	20231214	144000	368625303	1979	1979	1979	1979	0
324	20231214	143900	368625303	1979	1979	1979	1979	1
325	20231214	143800	368623324	1979	1975	1979	1975	16
326	20231214	143700	368591680	1980	1975	1980	1971	110
327	20231214	143600	368374192	1977	1974	1977	1974	5
328	20231214	143500	368364319	1980	1974	1980	1967	324
329	20231214	143400	367726561	1975	1980	1980	1975	62
330	20231214	143300	367603819	1980	1980	1980	1980	0
331	20231214	143200	367603819	1980	1977	1980	1977	3
332	20231214	143100	367597885	1981	1981	1981	1981	0
333	20231214	143000	367597885	1981	1977	1981	1977	111
334	20231214	142900	367378164	1981	1981	1981	1981	0
335	20231214	142800	367378164	1981	1980	1981	1980	120
336	20231214	142700	367140484	1980	1980	1980	1980	0
337	20231214	142600	367140484	1980	1980	1980	1980	2
338	20231214	142500	367136524	1980	1979	1980	1979	435
339	20231214	142400	366275254	1979	1979	1979	1979	44
340	20231214	142300	366188178	1979	1979	1979	1979	0
341	20231214	142200	366188178	1979	1977	1979	1977	6
342	20231214	142100	366176312	1980	1980	1980	1980	56
343	20231214	142000	366065432	1976	1979	1979	1976	8
344	20231214	141900	366049612	1981	1981	1981	1981	0
345	20231214	141800	366049612	1981	1981	1981	1981	1
346	20231214	141700	366047631	1981	1980	1981	1966	1001
347	20231214	141600	364072722	1981	1981	1981	1981	76
348	20231214	141500	363922166	1982	1982	1982	1982	1
349	20231214	141400	363920184	1982	1982	1982	1982	0
350	20231214	141300	363920184	1982	1983	1983	1982	204
351	20231214	141200	363515705	1985	1985	1985	1985	1
352	20231214	141100	363513720	1985	1985	1985	1985	1
353	20231214	141000	363511735	1985	1985	1985	1985	0
354	20231214	140900	363511735	1985	1985	1985	1985	0
355	20231214	140800	363511735	1985	1983	1985	1982	124
356	20231214	140700	363265626	1984	1984	1984	1984	2
357	20231214	140600	363261658	1986	1982	1986	1982	1718
358	20231214	140500	359852352	1983	1983	1983	1982	68
359	20231214	140400	359717568	1983	1981	1983	1981	108
360	20231214	140300	359503610	1983	1980	1983	1978	2487
361	20231214	140200	354579422	1978	1980	1980	1978	756
362	20231214	140100	353084034	1980	1978	1980	1978	379
363	20231214	140000	352334059	1979	1979	1979	1979	0
364	20231214	135900	352334059	1979	1977	1979	1977	4
365	20231214	135800	352326147	1980	1980	1980	1980	0
366	20231214	135700	352326147	1980	1978	1980	1977	17
367	20231214	135600	352292509	1980	1977	1980	1977	119
368	20231214	135500	352057025	1979	1978	1979	1978	10
369	20231214	135400	352037242	1979	1977	1979	1977	39
370	20231214	135300	351960137	1979	1977	1979	1977	67
371	20231214	135200	351827670	1979	1979	1979	1977	40
372	20231214	135100	351748586	1977	1978	1980	1976	1066
373	20231214	135000	349641103	1980	1978	1980	1978	10
374	20231214	134900	349621321	1979	1979	1979	1979	3
375	20231214	134800	349615384	1980	1980	1980	1980	0
376	20231214	134700	349615384	1980	1978	1980	1978	10
377	20231214	134600	349595595	1980	1978	1980	1977	357
378	20231214	134500	348889011	1980	1975	1980	1975	538
379	20231214	134400	347825284	1974	1974	1974	1974	6
380	20231214	134300	347813440	1975	1975	1975	1975	2
381	20231214	134200	347809490	1974	1974	1974	1974	7
382	20231214	134100	347795672	1974	1974	1974	1974	35
383	20231214	134000	347726582	1975	1974	1975	1974	9
384	20231214	133900	347708815	1974	1975	1975	1974	102
385	20231214	133800	347507366	1975	1976	1976	1975	20
386	20231214	133700	347467856	1976	1975	1976	1975	3
387	20231214	133600	347461930	1977	1975	1977	1974	64
388	20231214	133500	347335589	1977	1973	1977	1973	64
389	20231214	133400	347209273	1974	1973	1974	1966	568
390	20231214	133300	346091959	1976	1976	1976	1976	0
391	20231214	133200	346091959	1976	1976	1976	1976	0
392	20231214	133100	346091959	1976	1977	1977	1974	9
393	20231214	133000	346074183	1977	1967	1977	1967	3
394	20231214	132900	346068272	1966	1966	1967	1966	15
395	20231214	132800	346038777	1966	1966	1966	1966	7
396	20231214	132700	346025015	1966	1966	1966	1966	8
397	20231214	132600	346009287	1966	1966	1966	1966	14
398	20231214	132500	345981763	1966	1966	1966	1966	8
399	20231214	132400	345966035	1966	1965	1966	1965	31
400	20231214	132300	345905095	1966	1966	1966	1966	2
401	20231214	132200	345901163	1968	1965	1968	1965	6
402	20231214	132100	345889370	1969	1968	1969	1966	38
403	20231214	132000	345814643	1970	1970	1971	1967	166
404	20231214	131900	345487688	1971	1971	1972	1967	212
405	20231214	131800	345070617	1973	1973	1973	1973	1
406	20231214	131700	345068644	1972	1975	1975	1972	14
407	20231214	131600	345041010	1976	1977	1977	1976	3
408	20231214	131500	345035081	1978	1969	1978	1969	72
409	20231214	131400	344892968	1970	1974	1974	1970	10
410	20231214	131300	344873260	1972	1972	1975	1972	19
411	20231214	131200	344835767	1975	1973	1975	1972	6
412	20231214	131100	344823930	1975	1962	1975	1962	36
413	20231214	131000	344753159	1964	1964	1964	1964	0
414	20231214	130900	344753159	1964	1964	1964	1964	0
415	20231214	130800	344753159	1964	1960	1964	1960	16
416	20231214	130700	344721777	1959	1959	1959	1959	22
417	20231214	130600	344678679	1959	1959	1959	1958	14
418	20231214	130500	344651263	1960	1953	1960	1953	6
419	20231214	130400	344639538	1962	1963	1963	1950	1981
420	20231214	130300	340771498	1964	1963	1964	1963	11
421	20231214	130200	340749904	1964	1965	1965	1964	3
422	20231214	130100	340744011	1966	1966	1966	1966	0
423	20231214	130000	340744011	1966	1958	1970	1953	825
424	20231214	125900	339130189	1959	1961	1961	1959	1553
425	20231214	125800	336085785	1962	1964	1964	1962	1013
426	20231214	125700	334096810	1964	1965	1965	1964	309
427	20231214	125600	333489895	1965	1970	1970	1965	691
428	20231214	125500	332131053	1971	1970	1975	1970	28
429	20231214	125400	332075845	1970	1970	1970	1970	378
430	20231214	125300	331331185	1970	1970	1970	1969	17
431	20231214	125200	331297705	1970	1969	1970	1969	7
432	20231214	125100	331283921	1969	1969	1969	1969	4
433	20231214	125000	331276045	1970	1969	1970	1969	13
434	20231214	124900	331250446	1969	1969	1969	1969	6
435	20231214	124800	331238632	1969	1969	1969	1969	4
436	20231214	124700	331230756	1969	1969	1969	1969	7
437	20231214	124600	331216973	1970	1970	1970	1970	330
438	20231214	124500	330566873	1970	1970	1970	1970	4
439	20231214	124400	330558993	1970	1971	1971	1970	9
440	20231214	124300	330541260	1970	1970	1970	1970	12
441	20231214	124200	330517620	1970	1970	1970	1970	8
442	20231214	124100	330501860	1970	1970	1970	1970	30
443	20231214	124000	330442760	1970	1971	1971	1970	953
444	20231214	123900	328564852	1971	1971	1971	1971	505
445	20231214	123800	327569497	1972	1973	1973	1972	924
446	20231214	123700	325747347	1974	1975	1975	1974	2
447	20231214	123600	325743398	1976	1976	1976	1976	1
448	20231214	123500	325741422	1977	1973	1977	1973	8
449	20231214	123400	325725622	1973	1973	1973	1973	0
450	20231214	123300	325725622	1973	1973	1973	1973	17
451	20231214	123200	325692081	1972	1972	1972	1972	587
452	20231214	123100	324534517	1973	1972	1973	1972	232
453	20231214	123000	324076986	1972	1973	1973	1972	377
454	20231214	122900	323333541	1973	1974	1974	1973	301
455	20231214	122800	322739667	1975	1975	1975	1974	85
456	20231214	122700	322571872	1975	1978	1978	1975	105
457	20231214	122600	322364494	1975	1975	1975	1975	0
458	20231214	122500	322364494	1975	1975	1975	1975	100
459	20231214	122400	322166994	1975	1978	1978	1975	557
460	20231214	122300	321066868	1979	1974	1979	1974	312
461	20231214	122200	320450771	1974	1981	1981	1974	659
462	20231214	122100	319149391	1981	1985	1985	1981	81
463	20231214	122000	318988798	1983	1983	1983	1983	0
464	20231214	121900	318988798	1983	1986	1986	1983	505
465	20231214	121800	317986974	1986	1985	1987	1984	241
466	20231214	121700	317508358	1987	1984	1987	1983	22
467	20231214	121600	317464695	1987	1986	1987	1981	18
468	20231214	121500	317428991	1983	1983	1983	1983	40
469	20231214	121400	317349671	1983	1985	1985	1974	1279
470	20231214	121300	314821622	1988	1988	1988	1988	0
471	20231214	121200	314821622	1988	1989	1989	1988	2
472	20231214	121100	314817645	1990	1990	1990	1990	0
473	20231214	121000	314817645	1990	1988	1990	1986	21
474	20231214	120900	314775901	1990	1989	1990	1989	236
475	20231214	120800	314306496	1989	1989	1989	1989	0
476	20231214	120700	314306496	1989	1988	1989	1986	108
477	20231214	120600	314091923	1987	1989	1989	1987	41
478	20231214	120500	314010432	1990	1996	1997	1990	372
479	20231214	120400	313268643	1997	1997	1998	1997	123
480	20231214	120300	313023011	1998	1998	1998	1998	3
481	20231214	120200	313017017	1998	1998	1998	1998	1
482	20231214	120100	313015019	1999	1996	1999	1996	559
483	20231214	120000	311897728	1999	1999	1999	1997	2121
484	20231214	115900	307660385	1999	1999	1999	1998	263
485	20231214	115800	307134660	1999	1999	1999	1997	1792
486	20231214	115700	303553098	1999	1997	1999	1996	964
487	20231214	115600	301626244	1999	1995	1999	1995	2
488	20231214	115500	301622250	1999	1996	1999	1996	183
489	20231214	115400	301256661	1995	1999	1999	1995	75
490	20231214	115300	301106950	1999	1999	1999	1995	193
491	20231214	115200	300721386	1999	1998	2000	1998	179
492	20231214	115100	300363649	1999	1998	1999	1998	295
493	20231214	115000	299774125	1999	1998	1999	1998	2137
494	20231214	114900	295504317	1998	1999	1999	1998	148
495	20231214	114800	295208601	2000	2000	2000	1998	123
496	20231214	114700	294962610	2000	2000	2000	1997	7715
497	20231214	114600	279532726	2005	1994	2005	1994	2377
498	20231214	114500	274786409	1994	1994	1994	1992	5195
499	20231214	114400	264437910	1995	1995	1995	1992	5008
500	20231214	114300	254461309	1995	1995	1995	1994	1563
501	20231214	114200	251344675	1996	1996	1996	1996	2
502	20231214	114100	251340683	1996	1995	1996	1994	165
503	20231214	114000	251011660	1996	1992	1996	1992	1874
504	20231214	113900	247275381	1991	1980	1991	1980	3192
505	20231214	113800	240948781	1980	1989	1989	1980	1882
506	20231214	113700	237216962	1989	1986	1989	1986	1127
507	20231214	113600	234978655	1986	1988	1988	1986	7
508	20231214	113500	234964743	1988	1988	1988	1988	10
509	20231214	113400	234944863	1988	1988	1988	1988	20
510	20231214	113300	234905103	1988	1986	1988	1985	840
511	20231214	113200	233236859	1988	1988	1988	1988	2
512	20231214	113100	233232883	1989	1988	1990	1983	37
513	20231214	113000	233159432	1990	1986	1990	1986	26
514	20231214	112900	233107780	1976	1983	1983	1976	849
515	20231214	112800	231428717	1983	1983	1983	1983	2
516	20231214	112700	231424751	1986	1986	1986	1985	78
517	20231214	112600	231269848	1986	1990	1993	1986	164
518	20231214	112500	230943750	1991	1998	1998	1991	386
519	20231214	112400	230174855	1998	2005	2005	1998	839
520	20231214	112300	228497371	2010	2015	2015	1998	5060
521	20231214	112200	218377057	2015	2005	2015	2000	1245
522	20231214	112100	215871472	2000	1999	2000	1998	4529
523	20231214	112000	206813592	2000	1999	2000	1998	364
524	20231214	111900	206086028	1999	1997	2000	1997	4330
525	20231214	111800	197427718	1998	1999	2000	1998	3006
526	20231214	111700	191417253	2000	1999	2000	1997	406
527	20231214	111600	190605965	2000	2020	2020	1998	3152
528	20231214	111500	184271322	2015	1991	2015	1974	10014
529	20231214	111400	164231111	1992	1979	1992	1978	2509
530	20231214	111300	159243865	1986	1986	1986	1970	1112
531	20231214	111200	157049714	1986	1986	1986	1983	37
532	20231214	111100	156976269	1978	1977	1986	1977	215
533	20231214	111000	156551184	1986	1985	1986	1982	29
534	20231214	110900	156493645	1986	1986	1986	1986	1
535	20231214	110800	156491659	1970	1980	1980	1970	108
536	20231214	110700	156278761	1989	1984	1989	1982	295
537	20231214	110600	155692149	1985	1984	1994	1984	15157
538	20231214	110500	125530211	1984	1968	1984	1965	5006
539	20231214	110400	115651325	1968	1966	1968	1966	784
540	20231214	110300	114109752	1966	1966	1967	1965	185
541	20231214	110200	113746075	1966	1960	1966	1960	1972
542	20231214	110100	109873014	1960	1960	1960	1960	587
543	20231214	110000	108722494	1962	1960	1962	1960	301
544	20231214	105900	108132532	1962	1959	1962	1959	320
545	20231214	105800	107505363	1960	1959	1960	1959	10
546	20231214	105700	107485772	1959	1956	1961	1955	652
547	20231214	105600	106208250	1958	1957	1958	1954	602
548	20231214	105500	105030984	1958	1954	1958	1954	381
549	20231214	105400	104286015	1954	1940	1954	1940	11893
550	20231214	105300	81167192	1940	1940	1941	1940	1104
551	20231214	105200	79024530	1941	1941	1941	1941	2
552	20231214	105100	79020648	1940	1940	1940	1940	0
553	20231214	105000	79020648	1940	1940	1940	1940	2
554	20231214	104900	79016768	1938	1939	1941	1938	14
555	20231214	104800	78989628	1941	1940	1941	1939	18
556	20231214	104700	78954716	1941	1939	1941	1939	2572
557	20231214	104600	73965069	1940	1938	1940	1938	54
558	20231214	104500	73860364	1940	1937	1940	1935	2371
559	20231214	104400	69272158	1940	1940	1940	1938	12
560	20231214	104300	69248894	1935	1935	1935	1935	0
561	20231214	104200	69248894	1935	1935	1935	1935	61
562	20231214	104100	69130859	1935	1935	1935	1935	0
563	20231214	104000	69130859	1935	1935	1935	1935	0
564	20231214	103900	69130859	1935	1935	1935	1935	0
565	20231214	103800	69130859	1935	1934	1935	1934	8
566	20231214	103700	69115385	1935	1935	1935	1935	0
567	20231214	103600	69115385	1935	1935	1935	1935	7
568	20231214	103500	69101840	1940	1940	1940	1940	0
569	20231214	103400	69101840	1940	1940	1940	1940	0
570	20231214	103300	69101840	1940	1938	1940	1936	20
571	20231214	103200	69063099	1940	1939	1940	1937	17
572	20231214	103100	69030152	1940	1940	1940	1940	2
573	20231214	103000	69026272	1940	1939	1940	1930	261
574	20231214	102900	68521629	1940	1939	1940	1939	304
575	20231214	102800	67932169	1940	1939	1940	1939	644
576	20231214	102700	66683451	1939	1939	1939	1939	2
577	20231214	102600	66679573	1940	1940	1940	1940	0
578	20231214	102500	66679573	1940	1937	1940	1937	263
579	20231214	102400	66170118	1937	1937	1937	1937	151
580	20231214	102300	65877631	1937	1937	1937	1937	30
581	20231214	102200	65819521	1937	1935	1937	1928	457
582	20231214	102100	64935868	1936	1932	1936	1932	1858
583	20231214	102000	61342813	1932	1928	1932	1928	281
584	20231214	101900	60801037	1927	1928	1928	1927	11
585	20231214	101800	60779830	1928	1928	1928	1928	3
586	20231214	101700	60774046	1928	1929	1929	1928	208
587	20231214	101600	60373017	1932	1932	1932	1928	14
588	20231214	101500	60346000	1929	1932	1932	1929	238
589	20231214	101400	59886194	1933	1923	1933	1923	341
590	20231214	101300	59230431	1923	1931	1933	1923	560
591	20231214	101200	58153419	1933	1933	1933	1932	9
592	20231214	101100	58136025	1935	1934	1935	1934	300
593	20231214	101000	57555813	1934	1934	1934	1913	4867
594	20231214	100900	48219621	1935	1935	1935	1935	1100
595	20231214	100800	46091121	1935	1934	1935	1934	38
596	20231214	100700	46017627	1934	1934	1934	1934	24
597	20231214	100600	45971211	1935	1934	1935	1933	191
598	20231214	100500	45601958	1934	1934	1934	1934	9
599	20231214	100400	45584552	1934	1934	1934	1934	298
600	20231214	100300	45008220	1934	1934	1934	1934	8
601	20231214	100200	44992748	1935	1935	1935	1935	0
602	20231214	100100	44992748	1935	1934	1935	1934	110
603	20231214	100000	44780006	1934	1933	1934	1933	122
604	20231214	095900	44544062	1934	1931	1934	1931	3210
605	20231214	095800	38340342	1931	1931	1931	1931	1291
606	20231214	095700	35847421	1930	1930	1930	1930	205
607	20231214	095600	35451771	1930	1930	1930	1930	0
608	20231214	095500	35451771	1930	1929	1930	1928	504
609	20231214	095400	34479054	1930	1929	1930	1929	2
610	20231214	095300	34475195	1930	1929	1930	1929	3
611	20231214	095200	34469406	1930	1930	1930	1930	0
612	20231214	095100	34469406	1930	1930	1930	1930	0
613	20231214	095000	34469406	1930	1930	1930	1930	2
614	20231214	094900	34465546	1930	1929	1930	1929	500
615	20231214	094800	33500805	1929	1929	1929	1929	0
616	20231214	094700	33500805	1929	1929	1929	1929	2
617	20231214	094600	33496947	1929	1929	1929	1929	0
618	20231214	094500	33496947	1929	1929	1929	1929	0
619	20231214	094400	33496947	1929	1927	1929	1927	416
620	20231214	094300	32695311	1927	1927	1927	1927	50
621	20231214	094200	32598961	1927	1927	1927	1927	1
622	20231214	094100	32597034	1927	1927	1927	1927	30
623	20231214	094000	32539224	1926	1926	1927	1926	7
624	20231214	093900	32525741	1927	1924	1927	1924	96
625	20231214	093800	32340890	1925	1924	1925	1924	17
626	20231214	093700	32308167	1925	1925	1925	1924	19
627	20231214	093600	32271593	1925	1925	1925	1925	6
628	20231214	093500	32260043	1925	1925	1925	1925	3
629	20231214	093400	32254268	1925	1925	1925	1925	0
630	20231214	093300	32254268	1925	1925	1925	1925	0
631	20231214	093200	32254268	1925	1925	1925	1925	0
632	20231214	093100	32254268	1925	1925	1925	1925	0
633	20231214	093000	32254268	1925	1919	1925	1919	1029
634	20231214	092900	30273816	1917	1916	1917	1916	220
635	20231214	092800	29852133	1916	1917	1917	1916	702
636	20231214	092700	28506503	1917	1917	1917	1917	103
637	20231214	092600	28309052	1917	1920	1921	1917	609
638	20231214	092500	27139260	1915	1922	1922	1915	837
639	20231214	092400	25533046	1924	1922	1924	1922	86
640	20231214	092300	25367594	1924	1922	1924	1922	27
641	20231214	092200	25315660	1922	1922	1922	1922	72
642	20231214	092100	25177276	1920	1920	1920	1920	33
643	20231214	092000	25113916	1915	1915	1915	1915	200
644	20231214	091900	24730916	1915	1915	1915	1915	0
645	20231214	091800	24730916	1915	1915	1918	1915	102
646	20231214	091700	24535583	1915	1914	1915	1913	928
647	20231214	091600	22759619	1914	1915	1915	1913	493
648	20231214	091500	21815969	1915	1914	1915	1914	151
649	20231214	091400	21526841	1915	1915	1918	1915	1256
650	20231214	091300	19121443	1915	1915	1918	1915	610
651	20231214	091200	17953092	1918	1915	1918	1915	6
652	20231214	091100	17941590	1915	1915	1915	1915	35
653	20231214	091000	17874565	1913	1913	1913	1913	0
654	20231214	090900	17874565	1913	1914	1914	1913	500
655	20231214	090800	16918055	1913	1925	1925	1913	412
656	20231214	090700	16128246	1913	1913	1913	1911	1184
657	20231214	090600	13864153	1913	1914	1914	1911	649
658	20231214	090500	12623635	1911	1914	1914	1911	573
659	20231214	090400	11527700	1910	1910	1910	1910	0
660	20231214	090300	11527700	1910	1910	1910	1910	0
661	20231214	090200	11527700	1910	1913	1913	1910	1085
662	20231214	090100	9454619	1908	1931	1933	1908	2330
663	20231214	090000	4985190	1930	1930	1930	1930	2583