KissMeData/214610/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203500	1874208234	1918	1918	1918	1918	7288
3	20231208	203400	1874208234	1918	1918	1918	1918	0
4	20231208	203300	1874208234	1918	1918	1918	1918	0
5	20231208	203200	1874208234	1918	1918	1918	1918	0
6	20231208	203100	1874208234	1918	1918	1918	1918	0
7	20231208	203000	1874208234	1918	1918	1918	1918	0
8	20231208	202900	1874208234	1918	1918	1918	1918	0
9	20231208	202800	1874208234	1918	1918	1918	1918	0
10	20231208	202700	1874208234	1918	1918	1918	1918	0
11	20231208	202600	1874208234	1918	1918	1918	1918	0
12	20231208	202500	1874208234	1918	1918	1918	1918	0
13	20231208	202400	1874208234	1918	1918	1918	1918	0
14	20231208	202300	1874208234	1918	1918	1918	1918	0
15	20231208	202200	1874208234	1918	1918	1918	1918	0
16	20231208	202100	1874208234	1918	1918	1918	1918	0
17	20231208	202000	1874208234	1918	1918	1918	1918	0
18	20231208	201900	1874208234	1918	1918	1918	1918	0
19	20231208	201800	1874208234	1918	1918	1918	1918	0
20	20231208	201700	1874208234	1918	1918	1918	1918	0
21	20231208	201600	1874208234	1918	1918	1918	1918	0
22	20231208	201500	1874208234	1918	1918	1918	1918	0
23	20231208	201400	1874208234	1918	1918	1918	1918	0
24	20231208	201300	1874208234	1918	1918	1918	1918	0
25	20231208	201200	1874208234	1918	1918	1918	1918	0
26	20231208	201100	1874208234	1918	1918	1918	1918	0
27	20231208	201000	1874208234	1918	1918	1918	1918	0
28	20231208	200900	1874208234	1918	1918	1918	1918	0
29	20231208	200800	1874208234	1918	1918	1918	1918	0
30	20231208	200700	1874208234	1918	1918	1918	1918	0
31	20231208	200600	1874208234	1918	1918	1918	1918	0
32	20231208	200500	1874208234	1918	1918	1918	1918	7288
33	20231208	200400	1874208234	1918	1918	1918	1918	0
34	20231208	200300	1874208234	1918	1918	1918	1918	0
35	20231208	200200	1874208234	1918	1918	1918	1918	0
36	20231208	200100	1874208234	1918	1918	1918	1918	0
37	20231208	200000	1874208234	1918	1918	1918	1918	0
38	20231208	195900	1874208234	1918	1918	1918	1918	0
39	20231208	195800	1874208234	1918	1918	1918	1918	0
40	20231208	195700	1874208234	1918	1918	1918	1918	0
41	20231208	195600	1874208234	1918	1918	1918	1918	0
42	20231208	195500	1874208234	1918	1918	1918	1918	0
43	20231208	195400	1874208234	1918	1918	1918	1918	0
44	20231208	195300	1874208234	1918	1918	1918	1918	0
45	20231208	195200	1874208234	1918	1918	1918	1918	0
46	20231208	195100	1874208234	1918	1918	1918	1918	0
47	20231208	195000	1874208234	1918	1918	1918	1918	0
48	20231208	194900	1874208234	1918	1918	1918	1918	0
49	20231208	194800	1874208234	1918	1918	1918	1918	0
50	20231208	194700	1874208234	1918	1918	1918	1918	0
51	20231208	194600	1874208234	1918	1918	1918	1918	0
52	20231208	194500	1874208234	1918	1918	1918	1918	0
53	20231208	194400	1874208234	1918	1918	1918	1918	0
54	20231208	194300	1874208234	1918	1918	1918	1918	0
55	20231208	194200	1874208234	1918	1918	1918	1918	0
56	20231208	194100	1874208234	1918	1918	1918	1918	0
57	20231208	194000	1874208234	1918	1918	1918	1918	0
58	20231208	193900	1874208234	1918	1918	1918	1918	0
59	20231208	193800	1874208234	1918	1918	1918	1918	0
60	20231208	193700	1874208234	1918	1918	1918	1918	0
61	20231208	193600	1874208234	1918	1918	1918	1918	0
62	20231208	193500	1874208234	1918	1918	1918	1918	7288
63	20231208	193400	1874208234	1918	1918	1918	1918	0
64	20231208	193300	1874208234	1918	1918	1918	1918	0
65	20231208	193200	1874208234	1918	1918	1918	1918	0
66	20231208	193100	1874208234	1918	1918	1918	1918	0
67	20231208	193000	1874208234	1918	1918	1918	1918	0
68	20231208	192900	1874208234	1918	1918	1918	1918	0
69	20231208	192800	1874208234	1918	1918	1918	1918	0
70	20231208	192700	1874208234	1918	1918	1918	1918	0
71	20231208	192600	1874208234	1918	1918	1918	1918	0
72	20231208	192500	1874208234	1918	1918	1918	1918	0
73	20231208	192400	1874208234	1918	1918	1918	1918	0
74	20231208	192300	1874208234	1918	1918	1918	1918	0
75	20231208	192200	1874208234	1918	1918	1918	1918	0
76	20231208	192100	1874208234	1918	1918	1918	1918	0
77	20231208	192000	1874208234	1918	1918	1918	1918	0
78	20231208	191900	1874208234	1918	1918	1918	1918	0
79	20231208	191800	1874208234	1918	1918	1918	1918	0
80	20231208	191700	1874208234	1918	1918	1918	1918	0
81	20231208	191600	1874208234	1918	1918	1918	1918	0
82	20231208	191500	1874208234	1918	1918	1918	1918	0
83	20231208	191400	1874208234	1918	1918	1918	1918	0
84	20231208	191300	1874208234	1918	1918	1918	1918	0
85	20231208	191200	1874208234	1918	1918	1918	1918	0
86	20231208	191100	1874208234	1918	1918	1918	1918	0
87	20231208	191000	1874208234	1918	1918	1918	1918	0
88	20231208	190900	1874208234	1918	1918	1918	1918	0
89	20231208	190800	1874208234	1918	1918	1918	1918	0
90	20231208	190700	1874208234	1918	1918	1918	1918	0
91	20231208	190600	1874208234	1918	1918	1918	1918	0
92	20231208	190500	1874208234	1918	1918	1918	1918	7288
93	20231208	190400	1874208234	1918	1918	1918	1918	0
94	20231208	190300	1874208234	1918	1918	1918	1918	0
95	20231208	190200	1874208234	1918	1918	1918	1918	0
96	20231208	190100	1874208234	1918	1918	1918	1918	0
97	20231208	190000	1874208234	1918	1918	1918	1918	0
98	20231208	185900	1874208234	1918	1918	1918	1918	0
99	20231208	185800	1874208234	1918	1918	1918	1918	0
100	20231208	185700	1874208234	1918	1918	1918	1918	0
101	20231208	185600	1874208234	1918	1918	1918	1918	0
102	20231208	185500	1874208234	1918	1918	1918	1918	0
103	20231208	185400	1874208234	1918	1918	1918	1918	0
104	20231208	185300	1874208234	1918	1918	1918	1918	0
105	20231208	185200	1874208234	1918	1918	1918	1918	0
106	20231208	185100	1874208234	1918	1918	1918	1918	0
107	20231208	185000	1874208234	1918	1918	1918	1918	0
108	20231208	184900	1874208234	1918	1918	1918	1918	0
109	20231208	184800	1874208234	1918	1918	1918	1918	0
110	20231208	184700	1874208234	1918	1918	1918	1918	0
111	20231208	184600	1874208234	1918	1918	1918	1918	0
112	20231208	184500	1874208234	1918	1918	1918	1918	0
113	20231208	184400	1874208234	1918	1918	1918	1918	0
114	20231208	184300	1874208234	1918	1918	1918	1918	0
115	20231208	184200	1874208234	1918	1918	1918	1918	0
116	20231208	184100	1874208234	1918	1918	1918	1918	0
117	20231208	184000	1874208234	1918	1918	1918	1918	0
118	20231208	183900	1874208234	1918	1918	1918	1918	0
119	20231208	183800	1874208234	1918	1918	1918	1918	0
120	20231208	183700	1874208234	1918	1918	1918	1918	0
121	20231208	183600	1874208234	1918	1918	1918	1918	0
122	20231208	183500	1874208234	1918	1918	1918	1918	7288
123	20231208	183400	1874208234	1918	1918	1918	1918	0
124	20231208	183300	1874208234	1918	1918	1918	1918	0
125	20231208	183200	1874208234	1918	1918	1918	1918	0
126	20231208	183100	1874208234	1918	1918	1918	1918	0
127	20231208	183000	1874208234	1918	1918	1918	1918	0
128	20231208	182900	1874208234	1918	1918	1918	1918	0
129	20231208	182800	1874208234	1918	1918	1918	1918	0
130	20231208	182700	1874208234	1918	1918	1918	1918	0
131	20231208	182600	1874208234	1918	1918	1918	1918	0
132	20231208	182500	1874208234	1918	1918	1918	1918	0
133	20231208	182400	1874208234	1918	1918	1918	1918	0
134	20231208	182300	1874208234	1918	1918	1918	1918	0
135	20231208	182200	1874208234	1918	1918	1918	1918	0
136	20231208	182100	1874208234	1918	1918	1918	1918	0
137	20231208	182000	1874208234	1918	1918	1918	1918	0
138	20231208	181900	1874208234	1918	1918	1918	1918	0
139	20231208	181800	1874208234	1918	1918	1918	1918	0
140	20231208	181700	1874208234	1918	1918	1918	1918	0
141	20231208	181600	1874208234	1918	1918	1918	1918	0
142	20231208	181500	1874208234	1918	1918	1918	1918	0
143	20231208	181400	1874208234	1918	1918	1918	1918	0
144	20231208	181300	1874208234	1918	1918	1918	1918	0
145	20231208	181200	1874208234	1918	1918	1918	1918	0
146	20231208	181100	1874208234	1918	1918	1918	1918	0
147	20231208	181000	1874208234	1918	1918	1918	1918	0
148	20231208	180900	1874208234	1918	1918	1918	1918	0
149	20231208	180800	1874208234	1918	1918	1918	1918	0
150	20231208	180700	1874208234	1918	1918	1918	1918	0
151	20231208	180600	1874208234	1918	1918	1918	1918	0
152	20231208	180500	1874208234	1918	1918	1918	1918	7288
153	20231208	180400	1874208234	1918	1918	1918	1918	0
154	20231208	180300	1874208234	1918	1918	1918	1918	0
155	20231208	180200	1874208234	1918	1918	1918	1918	0
156	20231208	180100	1874208234	1918	1918	1918	1918	0
157	20231208	180000	1874208234	1918	1918	1918	1918	0
158	20231208	175900	1874208234	1918	1918	1918	1918	0
159	20231208	175800	1874208234	1918	1918	1918	1918	0
160	20231208	175700	1874208234	1918	1918	1918	1918	0
161	20231208	175600	1874208234	1918	1918	1918	1918	0
162	20231208	175500	1874208234	1918	1918	1918	1918	0
163	20231208	175400	1874208234	1918	1918	1918	1918	0
164	20231208	175300	1874208234	1918	1918	1918	1918	0
165	20231208	175200	1874208234	1918	1918	1918	1918	0
166	20231208	175100	1874208234	1918	1918	1918	1918	0
167	20231208	175000	1874208234	1918	1918	1918	1918	0
168	20231208	174900	1874208234	1918	1918	1918	1918	0
169	20231208	174800	1874208234	1918	1918	1918	1918	0
170	20231208	174700	1874208234	1918	1918	1918	1918	0
171	20231208	174600	1874208234	1918	1918	1918	1918	0
172	20231208	174500	1874208234	1918	1918	1918	1918	0
173	20231208	174400	1874208234	1918	1918	1918	1918	0
174	20231208	174300	1874208234	1918	1918	1918	1918	0
175	20231208	174200	1874208234	1918	1918	1918	1918	0
176	20231208	174100	1874208234	1918	1918	1918	1918	0
177	20231208	174000	1874208234	1918	1918	1918	1918	0
178	20231208	173900	1874208234	1918	1918	1918	1918	0
179	20231208	173800	1874208234	1918	1918	1918	1918	0
180	20231208	173700	1874208234	1918	1918	1918	1918	0
181	20231208	173600	1874208234	1918	1918	1918	1918	0
182	20231208	173500	1874208234	1918	1918	1918	1918	7288
183	20231208	173400	1874208234	1918	1918	1918	1918	0
184	20231208	173300	1874208234	1918	1918	1918	1918	0
185	20231208	173200	1874208234	1918	1918	1918	1918	0
186	20231208	173100	1874208234	1918	1918	1918	1918	0
187	20231208	173000	1874208234	1918	1918	1918	1918	0
188	20231208	172900	1874208234	1918	1918	1918	1918	0
189	20231208	172800	1874208234	1918	1918	1918	1918	0
190	20231208	172700	1874208234	1918	1918	1918	1918	0
191	20231208	172600	1874208234	1918	1918	1918	1918	0
192	20231208	172500	1874208234	1918	1918	1918	1918	0
193	20231208	172400	1874208234	1918	1918	1918	1918	0
194	20231208	172300	1874208234	1918	1918	1918	1918	0
195	20231208	172200	1874208234	1918	1918	1918	1918	0
196	20231208	172100	1874208234	1918	1918	1918	1918	0
197	20231208	172000	1874208234	1918	1918	1918	1918	0
198	20231208	171900	1874208234	1918	1918	1918	1918	0
199	20231208	171800	1874208234	1918	1918	1918	1918	0
200	20231208	171700	1874208234	1918	1918	1918	1918	0
201	20231208	171600	1874208234	1918	1918	1918	1918	0
202	20231208	171500	1874208234	1918	1918	1918	1918	0
203	20231208	171400	1874208234	1918	1918	1918	1918	0
204	20231208	171300	1874208234	1918	1918	1918	1918	0
205	20231208	171200	1874208234	1918	1918	1918	1918	0
206	20231208	171100	1874208234	1918	1918	1918	1918	0
207	20231208	171000	1874208234	1918	1918	1918	1918	0
208	20231208	170900	1874208234	1918	1918	1918	1918	0
209	20231208	170800	1874208234	1918	1918	1918	1918	0
210	20231208	170700	1874208234	1918	1918	1918	1918	0
211	20231208	170600	1874208234	1918	1918	1918	1918	0
212	20231208	170500	1874208234	1918	1918	1918	1918	7288
213	20231208	170400	1874208234	1918	1918	1918	1918	0
214	20231208	170300	1874208234	1918	1918	1918	1918	0
215	20231208	170200	1874208234	1918	1918	1918	1918	0
216	20231208	170100	1874208234	1918	1918	1918	1918	0
217	20231208	170000	1874208234	1918	1918	1918	1918	0
218	20231208	165900	1874208234	1918	1918	1918	1918	0
219	20231208	165800	1874208234	1918	1918	1918	1918	0
220	20231208	165700	1874208234	1918	1918	1918	1918	0
221	20231208	165600	1874208234	1918	1918	1918	1918	0
222	20231208	165500	1874208234	1918	1918	1918	1918	0
223	20231208	165400	1874208234	1918	1918	1918	1918	0
224	20231208	165300	1874208234	1918	1918	1918	1918	0
225	20231208	165200	1874208234	1918	1918	1918	1918	0
226	20231208	165100	1874208234	1918	1918	1918	1918	0
227	20231208	165000	1874208234	1918	1918	1918	1918	0
228	20231208	164900	1874208234	1918	1918	1918	1918	0
229	20231208	164800	1874208234	1918	1918	1918	1918	0
230	20231208	164700	1874208234	1918	1918	1918	1918	0
231	20231208	164600	1874208234	1918	1918	1918	1918	0
232	20231208	164500	1874208234	1918	1918	1918	1918	0
233	20231208	164400	1874208234	1918	1918	1918	1918	0
234	20231208	164300	1874208234	1918	1918	1918	1918	0
235	20231208	164200	1874208234	1918	1918	1918	1918	0
236	20231208	164100	1874208234	1918	1918	1918	1918	0
237	20231208	164000	1874208234	1918	1918	1918	1918	0
238	20231208	163900	1874208234	1918	1918	1918	1918	0
239	20231208	163800	1874208234	1918	1918	1918	1918	0
240	20231208	163700	1874208234	1918	1918	1918	1918	0
241	20231208	163600	1874208234	1918	1918	1918	1918	0
242	20231208	163500	1874208234	1918	1918	1918	1918	7288
243	20231208	163400	1874208234	1918	1918	1918	1918	0
244	20231208	163300	1874208234	1918	1918	1918	1918	0
245	20231208	163200	1874208234	1918	1918	1918	1918	0
246	20231208	163100	1874208234	1918	1918	1918	1918	0
247	20231208	163000	1874208234	1918	1918	1918	1918	0
248	20231208	162900	1874208234	1918	1918	1918	1918	0
249	20231208	162800	1874208234	1918	1918	1918	1918	0
250	20231208	162700	1874208234	1918	1918	1918	1918	0
251	20231208	162600	1874208234	1918	1918	1918	1918	0
252	20231208	162500	1874208234	1918	1918	1918	1918	0
253	20231208	162400	1874208234	1918	1918	1918	1918	0
254	20231208	162300	1874208234	1918	1918	1918	1918	0
255	20231208	162200	1874208234	1918	1918	1918	1918	0
256	20231208	162100	1874208234	1918	1918	1918	1918	0
257	20231208	162000	1874208234	1918	1918	1918	1918	0
258	20231208	161900	1874208234	1918	1918	1918	1918	0
259	20231208	161800	1874208234	1918	1918	1918	1918	0
260	20231208	161700	1874208234	1918	1918	1918	1918	0
261	20231208	161600	1874208234	1918	1918	1918	1918	0
262	20231208	161500	1874208234	1918	1918	1918	1918	0
263	20231208	161400	1874208234	1918	1918	1918	1918	0
264	20231208	161300	1874208234	1918	1918	1918	1918	0
265	20231208	161200	1874208234	1918	1918	1918	1918	0
266	20231208	161100	1874208234	1918	1918	1918	1918	0
267	20231208	161000	1874208234	1918	1918	1918	1918	0
268	20231208	160900	1874208234	1918	1918	1918	1918	0
269	20231208	160800	1874208234	1918	1918	1918	1918	0
270	20231208	160700	1874208234	1918	1918	1918	1918	0
271	20231208	160600	1874208234	1918	1918	1918	1918	0
272	20231208	160500	1874208234	1918	1918	1918	1918	7288
273	20231208	160400	1874208234	1918	1918	1918	1918	0
274	20231208	160300	1874208234	1918	1918	1918	1918	0
275	20231208	160200	1874208234	1918	1918	1918	1918	0
276	20231208	160100	1874208234	1918	1918	1918	1918	0
277	20231208	160000	1874208234	1918	1918	1918	1918	0
278	20231208	155900	1874208234	1918	1918	1918	1918	0
279	20231208	155800	1874208234	1918	1918	1918	1918	0
280	20231208	155700	1874208234	1918	1918	1918	1918	0
281	20231208	155600	1874208234	1918	1918	1918	1918	0
282	20231208	155500	1874208234	1918	1918	1918	1918	0
283	20231208	155400	1874208234	1918	1918	1918	1918	0
284	20231208	155300	1874208234	1918	1918	1918	1918	0
285	20231208	155200	1874208234	1918	1918	1918	1918	0
286	20231208	155100	1874208234	1918	1918	1918	1918	0
287	20231208	155000	1874208234	1918	1918	1918	1918	0
288	20231208	154900	1874208234	1918	1918	1918	1918	0
289	20231208	154800	1874208234	1918	1918	1918	1918	0
290	20231208	154700	1874208234	1918	1918	1918	1918	0
291	20231208	154600	1874208234	1918	1918	1918	1918	0
292	20231208	154500	1874208234	1918	1918	1918	1918	0
293	20231208	154400	1874208234	1918	1918	1918	1918	0
294	20231208	154300	1874208234	1918	1918	1918	1918	0
295	20231208	154200	1874208234	1918	1918	1918	1918	0
296	20231208	154100	1874208234	1918	1918	1918	1918	0
297	20231208	154000	1874208234	1918	1918	1918	1918	0
298	20231208	153900	1874208234	1918	1918	1918	1918	0
299	20231208	153800	1874208234	1918	1918	1918	1918	0
300	20231208	153700	1874208234	1918	1918	1918	1918	0
301	20231208	153600	1874208234	1918	1918	1918	1918	0
302	20231208	153500	1874208234	1918	1918	1918	1918	7288
303	20231208	153400	1874208234	1918	1918	1918	1918	0
304	20231208	153300	1874208234	1918	1918	1918	1918	0
305	20231208	153200	1874208234	1918	1918	1918	1918	0
306	20231208	153100	1874208234	1918	1918	1918	1918	0
307	20231208	153000	1874208234	1918	1918	1918	1918	7288
308	20231208	152900	1860229850	1923	1923	1923	1923	0
309	20231208	152800	1860229850	1923	1923	1923	1923	0
310	20231208	152700	1860229850	1923	1923	1923	1923	0
311	20231208	152600	1860229850	1923	1923	1923	1923	0
312	20231208	152500	1860229850	1923	1923	1923	1923	0
313	20231208	152400	1860229850	1923	1923	1923	1923	0
314	20231208	152300	1860229850	1923	1923	1923	1923	0
315	20231208	152200	1860229850	1923	1923	1923	1923	0
316	20231208	152100	1860229850	1923	1923	1923	1923	0
317	20231208	152000	1860229850	1923	1923	1923	1923	0
318	20231208	151900	1860229850	1923	1928	1928	1923	800
319	20231208	151800	1858690065	1927	1927	1927	1927	875
320	20231208	151700	1857003940	1927	1926	1927	1926	11
321	20231208	151600	1856982752	1927	1927	1928	1927	3126
322	20231208	151500	1850958749	1927	1929	1929	1927	914
323	20231208	151400	1849195645	1930	1930	1931	1929	2520
324	20231208	151300	1844332571	1929	1929	1929	1929	2169
325	20231208	151200	1840148570	1929	1927	1929	1927	3466
326	20231208	151100	1833464175	1928	1926	1928	1925	740
327	20231208	151000	1832039589	1926	1926	1926	1926	547
328	20231208	150900	1830986067	1925	1925	1925	1925	666
329	20231208	150800	1829704017	1925	1925	1925	1925	105
330	20231208	150700	1829501892	1925	1921	1925	1920	71
331	20231208	150600	1829365553	1921	1925	1925	1921	533
332	20231208	150500	1828341547	1926	1926	1926	1926	12
333	20231208	150400	1828318435	1924	1918	1924	1918	10339
334	20231208	150300	1808472580	1918	1918	1918	1918	660
335	20231208	150200	1807206700	1917	1918	1918	1917	1979
336	20231208	150100	1803411956	1918	1918	1918	1918	5200
337	20231208	150000	1793438356	1918	1918	1918	1918	1
338	20231208	145900	1793436438	1916	1916	1916	1916	3002
339	20231208	145800	1787684606	1916	1916	1918	1916	332
340	20231208	145700	1787048491	1916	1918	1918	1916	1136
341	20231208	145600	1784869656	1918	1919	1920	1918	6645
342	20231208	145500	1772117535	1920	1920	1920	1920	0
343	20231208	145400	1772117535	1920	1919	1920	1919	4150
344	20231208	145300	1764150685	1919	1919	1919	1919	446
345	20231208	145200	1763294811	1919	1919	1919	1919	150
346	20231208	145100	1763006961	1920	1920	1920	1920	0
347	20231208	145000	1763006961	1920	1920	1920	1920	8
348	20231208	144900	1762991601	1921	1921	1921	1921	1
349	20231208	144800	1762989680	1916	1914	1916	1913	54
350	20231208	144700	1762886339	1913	1914	1914	1913	2
351	20231208	144600	1762882512	1913	1913	1913	1913	12
352	20231208	144500	1762859556	1913	1915	1916	1913	1349
353	20231208	144400	1760278361	1916	1916	1916	1916	1
354	20231208	144300	1760276445	1915	1914	1916	1914	162
355	20231208	144200	1759966356	1916	1917	1917	1915	10
356	20231208	144100	1759947196	1918	1920	1920	1918	3
357	20231208	144000	1759941439	1922	1919	1922	1913	4040
358	20231208	143900	1752198538	1919	1919	1919	1919	4593
359	20231208	143800	1743384571	1919	1918	1919	1918	1222
360	20231208	143700	1741040365	1918	1918	1918	1918	30
361	20231208	143600	1740982825	1918	1918	1918	1916	11
362	20231208	143500	1740961729	1918	1918	1918	1918	471
363	20231208	143400	1740058351	1918	1917	1918	1916	5742
364	20231208	143300	1729046769	1916	1917	1917	1916	52
365	20231208	143200	1728947136	1918	1911	1918	1911	3722
366	20231208	143100	1721830686	1913	1914	1914	1912	52
367	20231208	143000	1721731244	1910	1915	1915	1910	10568
368	20231208	142900	1701528198	1916	1917	1917	1915	3046
369	20231208	142800	1695694983	1917	1917	1917	1917	1
370	20231208	142700	1695693066	1916	1917	1918	1916	3
371	20231208	142600	1695687315	1914	1919	1919	1914	472
372	20231208	142500	1694783237	1919	1920	1920	1919	84
373	20231208	142400	1694622031	1920	1920	1920	1920	38
374	20231208	142300	1694549071	1922	1922	1922	1922	0
375	20231208	142200	1694549071	1922	1922	1922	1922	0
376	20231208	142100	1694549071	1922	1922	1922	1922	0
377	20231208	142000	1694549071	1922	1922	1922	1921	1050
378	20231208	141900	1692531071	1920	1922	1922	1920	1106
379	20231208	141800	1690407339	1922	1922	1922	1922	113
380	20231208	141700	1690190153	1923	1923	1923	1923	0
381	20231208	141600	1690190153	1923	1923	1923	1923	1
382	20231208	141500	1690188230	1913	1923	1923	1913	3300
383	20231208	141400	1683849288	1923	1923	1923	1923	4
384	20231208	141300	1683841596	1923	1923	1923	1923	3
385	20231208	141200	1683835827	1923	1923	1923	1923	5
386	20231208	141100	1683826212	1924	1924	1924	1924	0
387	20231208	141000	1683826212	1924	1924	1924	1924	0
388	20231208	140900	1683826212	1924	1924	1924	1924	1000
389	20231208	140800	1681902212	1926	1926	1926	1926	0
390	20231208	140700	1681902212	1926	1920	1926	1911	26055
391	20231208	140600	1632023251	1923	1928	1928	1923	55
392	20231208	140500	1631917350	1928	1928	1928	1928	1
393	20231208	140400	1631915422	1925	1925	1925	1925	0
394	20231208	140300	1631915422	1925	1925	1925	1925	41
395	20231208	140200	1631836497	1925	1925	1925	1925	130
396	20231208	140100	1631586247	1929	1929	1929	1929	0
397	20231208	140000	1631586247	1929	1930	1930	1929	49
398	20231208	135900	1631491725	1929	1929	1930	1929	67
399	20231208	135800	1631362481	1932	1931	1932	1931	4
400	20231208	135700	1631354755	1929	1931	1931	1929	7
401	20231208	135600	1631341246	1929	1930	1930	1929	93
402	20231208	135500	1631161848	1930	1930	1930	1930	1
403	20231208	135400	1631159918	1929	1929	1929	1929	51
404	20231208	135300	1631061539	1929	1929	1929	1929	42
405	20231208	135200	1630980521	1925	1919	1925	1919	193
406	20231208	135100	1630610142	1919	1920	1920	1919	30
407	20231208	135000	1630552567	1930	1930	1930	1930	0
408	20231208	134900	1630552567	1930	1930	1930	1930	0
409	20231208	134800	1630552567	1930	1930	1930	1930	1
410	20231208	134700	1630550637	1916	1916	1916	1916	0
411	20231208	134600	1630550637	1916	1916	1916	1916	0
412	20231208	134500	1630550637	1916	1916	1916	1916	0
413	20231208	134400	1630550637	1916	1930	1930	1916	8047
414	20231208	134300	1615095669	1930	1929	1930	1929	3381
415	20231208	134200	1608570661	1929	1928	1929	1928	201
416	20231208	134100	1608182944	1928	1927	1928	1927	5
417	20231208	134000	1608173308	1927	1927	1927	1927	4
418	20231208	133900	1608165600	1927	1927	1927	1927	7
419	20231208	133800	1608152111	1927	1927	1927	1927	0
420	20231208	133700	1608152111	1927	1927	1927	1927	493
421	20231208	133600	1607202100	1929	1917	1929	1916	6287
422	20231208	133500	1595155180	1918	1919	1919	1918	1297
423	20231208	133400	1592667484	1918	1919	1919	1918	160
424	20231208	133300	1592360603	1918	1919	1919	1918	278
425	20231208	133200	1591827299	1918	1918	1919	1918	1362
426	20231208	133100	1589214908	1918	1919	1919	1918	211
427	20231208	133000	1588810068	1917	1926	1926	1917	553
428	20231208	132900	1587747219	1925	1926	1926	1925	573
429	20231208	132800	1586644187	1926	1926	1926	1926	3
430	20231208	132700	1586638409	1926	1926	1926	1926	25
431	20231208	132600	1586590259	1925	1925	1925	1925	1465
432	20231208	132500	1583770134	1925	1926	1926	1925	665
433	20231208	132400	1582489965	1926	1925	1926	1925	501
434	20231208	132300	1581525539	1925	1925	1925	1925	0
435	20231208	132200	1581525539	1925	1925	1925	1925	0
436	20231208	132100	1581525539	1925	1925	1925	1925	1
437	20231208	132000	1581523614	1925	1925	1925	1925	23
438	20231208	131900	1581479339	1925	1925	1925	1924	100
439	20231208	131800	1581286846	1924	1924	1924	1924	210
440	20231208	131700	1580882806	1925	1921	1925	1921	25
441	20231208	131600	1580834717	1921	1921	1921	1921	635
442	20231208	131500	1579614882	1921	1921	1921	1921	0
443	20231208	131400	1579614882	1921	1921	1921	1921	0
444	20231208	131300	1579614882	1921	1921	1921	1921	0
445	20231208	131200	1579614882	1921	1925	1925	1921	728
446	20231208	131100	1578215955	1925	1925	1925	1925	112
447	20231208	131000	1578000355	1924	1924	1924	1924	1
448	20231208	130900	1577998431	1923	1923	1923	1923	2
449	20231208	130800	1577994585	1923	1922	1923	1922	157
450	20231208	130700	1577692731	1922	1921	1922	1921	1072
451	20231208	130600	1575632592	1921	1922	1922	1921	1233
452	20231208	130500	1573262987	1921	1921	1921	1921	508
453	20231208	130400	1572287119	1921	1922	1922	1921	4
454	20231208	130300	1572279433	1922	1922	1922	1922	1
455	20231208	130200	1572277511	1922	1922	1922	1922	210
456	20231208	130100	1571873891	1922	1922	1922	1922	135
457	20231208	130000	1571614421	1922	1922	1922	1920	201
458	20231208	125900	1571228287	1922	1922	1922	1922	118
459	20231208	125800	1571001491	1923	1923	1923	1923	0
460	20231208	125700	1571001491	1923	1923	1923	1923	23
461	20231208	125600	1570957262	1924	1924	1924	1924	66
462	20231208	125500	1570830278	1924	1923	1924	1923	111
463	20231208	125400	1570616751	1923	1923	1923	1923	220
464	20231208	125300	1570193691	1922	1923	1923	1922	107
465	20231208	125200	1569987991	1923	1923	1923	1923	1
466	20231208	125100	1569986068	1923	1923	1923	1923	36
467	20231208	125000	1569916840	1923	1915	1923	1915	50
468	20231208	124900	1569820810	1915	1923	1923	1915	1059
469	20231208	124800	1567791184	1925	1925	1925	1925	1
470	20231208	124700	1567789259	1925	1924	1925	1924	2002
471	20231208	124600	1563936358	1924	1924	1924	1924	1
472	20231208	124500	1563934434	1924	1920	1924	1918	662
473	20231208	124400	1562664274	1920	1920	1920	1920	114
474	20231208	124300	1562445394	1920	1919	1920	1918	414
475	20231208	124200	1561650939	1920	1921	1921	1920	350
476	20231208	124100	1560978639	1921	1921	1921	1921	883
477	20231208	124000	1559282396	1921	1921	1921	1921	1
478	20231208	123900	1559280475	1919	1919	1919	1919	80
479	20231208	123800	1559126955	1919	1919	1919	1919	30
480	20231208	123700	1559069385	1919	1920	1920	1918	596
481	20231208	123600	1557925271	1921	1921	1921	1921	3
482	20231208	123500	1557919508	1921	1918	1921	1918	70
483	20231208	123400	1557785233	1918	1919	1919	1918	2
484	20231208	123300	1557781396	1920	1918	1920	1918	8
485	20231208	123200	1557766048	1918	1920	1920	1918	3740
486	20231208	123100	1550585258	1920	1921	1921	1920	60
487	20231208	123000	1550470008	1924	1924	1924	1924	214
488	20231208	122900	1550058272	1924	1921	1924	1921	49
489	20231208	122800	1549964140	1920	1917	1920	1917	1471
490	20231208	122700	1547140468	1915	1915	1915	1915	0
491	20231208	122600	1547140468	1915	1917	1917	1915	201
492	20231208	122500	1546755163	1917	1917	1917	1917	1
493	20231208	122400	1546753246	1917	1917	1917	1917	770
494	20231208	122300	1545277156	1918	1918	1918	1918	0
495	20231208	122200	1545277156	1918	1914	1918	1914	313
496	20231208	122100	1544676827	1914	1914	1914	1913	271
497	20231208	122000	1544158253	1914	1914	1914	1914	2
498	20231208	121900	1544154425	1914	1914	1914	1914	2
499	20231208	121800	1544150597	1914	1914	1914	1912	565
500	20231208	121700	1543069705	1913	1913	1914	1913	451
501	20231208	121600	1542206910	1913	1913	1913	1913	33
502	20231208	121500	1542143781	1913	1913	1913	1913	24
503	20231208	121400	1542097869	1913	1913	1913	1912	551
504	20231208	121300	1541043878	1914	1918	1918	1914	3
505	20231208	121200	1541038128	1918	1918	1918	1918	0
506	20231208	121100	1541038128	1918	1917	1918	1917	12
507	20231208	121000	1541015122	1918	1918	1918	1918	800
508	20231208	120900	1539480722	1918	1913	1918	1913	471
509	20231208	120800	1538579694	1914	1915	1918	1914	1877
510	20231208	120700	1534985563	1915	1915	1915	1915	2
511	20231208	120600	1534981733	1916	1915	1916	1915	30
512	20231208	120500	1534924273	1915	1915	1915	1915	55
513	20231208	120400	1534818948	1914	1914	1914	1914	0
514	20231208	120300	1534818948	1914	1914	1914	1914	378
515	20231208	120200	1534095456	1918	1918	1918	1918	5
516	20231208	120100	1534085866	1914	1914	1914	1914	96
517	20231208	120000	1533902122	1918	1918	1918	1918	1
518	20231208	115900	1533900204	1914	1919	1919	1914	1451
519	20231208	115800	1531121954	1919	1917	1919	1917	345
520	20231208	115700	1530459918	1918	1914	1918	1913	1103
521	20231208	115600	1528348871	1914	1914	1914	1914	137
522	20231208	115500	1528086653	1912	1918	1918	1912	441
523	20231208	115400	1527242406	1920	1920	1920	1919	864
524	20231208	115300	1525583845	1920	1920	1920	1920	834
525	20231208	115200	1523982565	1913	1914	1914	1913	1850
526	20231208	115100	1520443080	1914	1916	1916	1914	1344
527	20231208	115000	1517869902	1916	1918	1918	1916	953
528	20231208	114900	1516043326	1918	1918	1918	1918	104
529	20231208	114800	1515843854	1921	1921	1922	1920	4997
530	20231208	114700	1506246879	1921	1919	1921	1919	61
531	20231208	114600	1506129798	1923	1916	1923	1916	1696
532	20231208	114500	1502880241	1913	1915	1916	1913	551
533	20231208	114400	1501824621	1916	1916	1916	1916	1038
534	20231208	114300	1499835813	1916	1914	1916	1911	4534
535	20231208	114200	1491163908	1916	1916	1916	1916	64
536	20231208	114100	1491041284	1916	1913	1916	1913	106
537	20231208	114000	1490838491	1912	1913	1913	1912	377
538	20231208	113900	1490117495	1912	1911	1916	1911	2154
539	20231208	113800	1485998112	1910	1916	1916	1910	18032
540	20231208	113700	1451512738	1916	1917	1917	1915	2594
541	20231208	113600	1446544148	1917	1917	1917	1917	1979
542	20231208	113500	1442750405	1917	1917	1917	1917	1
543	20231208	113400	1442748488	1916	1916	1916	1915	1079
544	20231208	113300	1440681867	1916	1925	1925	1916	1350
545	20231208	113200	1438094191	1919	1924	1924	1919	2762
546	20231208	113100	1432789421	1923	1923	1924	1923	62
547	20231208	113000	1432670194	1926	1923	1926	1922	667
548	20231208	112900	1431387878	1927	1923	1927	1922	370
549	20231208	112800	1430676382	1923	1927	1927	1923	1955
550	20231208	112700	1426915800	1936	1936	1936	1936	2
551	20231208	112600	1426911928	1935	1936	1937	1935	204
552	20231208	112500	1426517001	1937	1937	1937	1937	1
553	20231208	112400	1426515064	1935	1934	1935	1925	18722
554	20231208	112300	1390307308	1927	1929	1934	1927	6129
555	20231208	112200	1378491056	1935	1934	1935	1934	14
556	20231208	112100	1378463977	1929	1935	1935	1928	2084
557	20231208	112000	1374431937	1935	1934	1935	1934	20
558	20231208	111900	1374393247	1935	1935	1935	1935	0
559	20231208	111800	1374393247	1935	1935	1935	1935	124
560	20231208	111700	1374153307	1935	1935	1935	1922	61
561	20231208	111600	1374035402	1938	1924	1939	1924	13718
562	20231208	111500	1347606347	1924	1916	1924	1915	6841
563	20231208	111400	1334453555	1915	1915	1915	1915	1257
564	20231208	111300	1332046400	1915	1922	1922	1912	4665
565	20231208	111200	1323118991	1924	1924	1925	1912	11520
566	20231208	111100	1300980611	1924	1929	1929	1924	5625
567	20231208	111000	1290148286	1929	1931	1937	1929	5501
568	20231208	110900	1279530958	1934	1934	1934	1934	1
569	20231208	110800	1279529024	1931	1934	1937	1931	891
570	20231208	110700	1277806892	1934	1934	1934	1930	2328
571	20231208	110600	1273311877	1934	1937	1938	1934	6577
572	20231208	110500	1260585439	1936	1938	1939	1936	11417
573	20231208	110400	1238476203	1939	1938	1939	1938	254
574	20231208	110300	1237983797	1940	1939	1940	1938	2353
575	20231208	110200	1233421343	1940	1948	1948	1940	48125
576	20231208	110100	1140000061	1948	1948	1948	1948	3504
577	20231208	110000	1133174269	1948	1948	1948	1947	883
578	20231208	105900	1131454385	1948	1948	1948	1947	269
579	20231208	105800	1130930378	1947	1951	1951	1947	1260
580	20231208	105700	1128475840	1955	1951	1955	1951	1898
581	20231208	105600	1124772774	1948	1948	1948	1948	30
582	20231208	105500	1124714334	1948	1951	1951	1948	25
583	20231208	105400	1124665631	1946	1946	1946	1945	9413
584	20231208	105300	1106348048	1945	1948	1948	1945	7325
585	20231208	105200	1092093286	1948	1952	1952	1948	12559
586	20231208	105100	1067605341	1953	1954	1955	1953	6781
587	20231208	105000	1054359529	1954	1955	1955	1954	21
588	20231208	104900	1054318478	1955	1955	1955	1955	1067
589	20231208	104800	1052232493	1955	1955	1955	1954	57
590	20231208	104700	1052121113	1953	1955	1955	1953	710
591	20231208	104600	1050733107	1955	1955	1955	1953	55
592	20231208	104500	1050625586	1953	1953	1955	1953	173
593	20231208	104400	1050287476	1955	1955	1955	1955	1954
594	20231208	104300	1046467406	1955	1953	1955	1953	3810
595	20231208	104200	1039018876	1953	1954	1955	1953	5269
596	20231208	104100	1028718695	1954	1954	1955	1954	2102
597	20231208	104000	1024611072	1954	1955	1955	1954	554
598	20231208	103900	1023528020	1955	1954	1955	1954	3456
599	20231208	103800	1016771541	1955	1968	1968	1955	6348
600	20231208	103700	1004334911	1968	1968	1968	1968	85
601	20231208	103600	1004167631	1969	1968	1969	1959	1044
602	20231208	103500	1002112307	1969	1957	1969	1957	632
603	20231208	103400	1000874872	1957	1965	1965	1957	111
604	20231208	103300	1000657362	1965	1965	1965	1956	237
605	20231208	103200	1000192045	1965	1954	1969	1954	97382
606	20231208	103100	809801060	1953	1953	1954	1953	822
607	20231208	103000	808194941	1950	1951	1951	1950	3173
608	20231208	102900	802007168	1950	1951	1951	1950	132
609	20231208	102800	801749670	1951	1951	1951	1951	52
610	20231208	102700	801648218	1950	1950	1953	1950	289
611	20231208	102600	801084124	1949	1950	1950	1949	3265
612	20231208	102500	794719961	1953	1953	1953	1953	0
613	20231208	102400	794719961	1953	1950	1953	1950	104
614	20231208	102300	794517149	1949	1950	1951	1949	1411
615	20231208	102200	791765711	1950	1953	1953	1950	1894
616	20231208	102100	788070029	1954	1955	1955	1954	411
617	20231208	102000	787266534	1955	1954	1955	1952	971
618	20231208	101900	785371101	1952	1953	1955	1952	1377
619	20231208	101800	782680300	1953	1954	1954	1953	848
620	20231208	101700	781024080	1955	1955	1955	1955	1271
621	20231208	101600	778539275	1955	1955	1955	1955	668
622	20231208	101500	777233335	1955	1955	1955	1955	7580
623	20231208	101400	762414435	1955	1953	1955	1953	18384
624	20231208	101300	726475808	1949	1950	1950	1949	530
625	20231208	101200	725442725	1953	1949	1953	1949	339
626	20231208	101100	724781982	1949	1954	1954	1949	1206
627	20231208	101000	722428093	1952	1952	1955	1952	1230
628	20231208	100900	720024433	1955	1952	1955	1952	2135
629	20231208	100800	715855997	1952	1950	1952	1950	1687
630	20231208	100700	712566250	1949	1947	1949	1947	555
631	20231208	100600	711484863	1946	1946	1947	1946	573
632	20231208	100500	710369797	1946	1949	1949	1946	898
633	20231208	100400	708622044	1949	1946	1949	1946	34
634	20231208	100300	708555874	1945	1948	1949	1945	3153
635	20231208	100200	702412334	1948	1949	1949	1948	59
636	20231208	100100	702297382	1950	1944	1950	1944	2837
637	20231208	100000	696774073	1945	1944	1945	1944	1363
638	20231208	095900	694124390	1944	1943	1945	1943	1295
639	20231208	095800	691606910	1944	1944	1945	1942	5940
640	20231208	095700	680066482	1945	1947	1947	1945	1411
641	20231208	095600	677321756	1946	1948	1948	1945	1695
642	20231208	095500	674024873	1947	1950	1950	1946	1063
643	20231208	095400	671954816	1950	1951	1951	1946	10739
644	20231208	095300	651036141	1951	1950	1951	1948	652
645	20231208	095200	649765218	1950	1955	1955	1950	26136
646	20231208	095100	598771765	1955	1954	1955	1954	17299
647	20231208	095000	564954683	1955	1953	1955	1953	7350
648	20231208	094900	550586341	1955	1955	1955	1953	17219
649	20231208	094800	516924392	1955	1955	1955	1955	15732
650	20231208	094700	486168332	1955	1952	1975	1952	64477
651	20231208	094600	359673591	1952	1946	1953	1946	1777
652	20231208	094500	356208778	1946	1945	1946	1943	824
653	20231208	094400	354606927	1945	1947	1947	1945	1896
654	20231208	094300	350917172	1952	1950	1952	1947	175
655	20231208	094200	350576259	1947	1947	1953	1947	4851
656	20231208	094100	341130180	1947	1953	1953	1947	1080
657	20231208	094000	339027264	1953	1952	1953	1946	601
658	20231208	093900	337857287	1953	1946	1955	1946	10341
659	20231208	093800	317729227	1946	1941	1946	1941	1680
660	20231208	093700	314461630	1945	1945	1945	1941	525
661	20231208	093600	313442357	1945	1945	1945	1942	1144
662	20231208	093500	311217907	1945	1942	1945	1941	2203
663	20231208	093400	306933143	1945	1943	1945	1941	1283
664	20231208	093300	304439237	1941	1944	1944	1941	408
665	20231208	093200	303646869	1943	1942	1943	1940	2383
666	20231208	093100	299018778	1942	1942	1942	1938	2327
667	20231208	093000	294500143	1942	1937	1942	1932	1267
668	20231208	092900	292047164	1942	1930	1942	1930	1647
669	20231208	092800	288856494	1930	1935	1936	1929	3772
670	20231208	092700	281571154	1934	1935	1936	1934	877
671	20231208	092600	279874073	1935	1936	1936	1935	1361
672	20231208	092500	277240535	1935	1936	1936	1935	126
673	20231208	092400	276996605	1936	1935	1936	1932	209
674	20231208	092300	276592199	1935	1935	1935	1930	243
675	20231208	092200	276122529	1936	1942	1942	1929	1615
676	20231208	092100	272998619	1943	1946	1946	1943	3486
677	20231208	092000	266217935	1946	1954	1958	1946	17002
678	20231208	091900	233021959	1954	1955	1955	1954	1751
679	20231208	091800	229600466	1954	1949	1954	1946	2223
680	20231208	091700	225265106	1950	1950	1950	1947	1598
681	20231208	091600	222149110	1950	1949	1950	1946	1801
682	20231208	091500	218639607	1950	1950	1956	1946	9874
683	20231208	091400	199377450	1950	1946	1953	1946	13372
684	20231208	091300	173333507	1947	1945	1947	1945	11445
685	20231208	091200	151052405	1945	1930	1947	1928	5113
686	20231208	091100	141109961	1941	1936	1943	1926	2441
687	20231208	091000	136373373	1925	1923	1936	1923	3701
688	20231208	090900	129239455	1926	1926	1928	1923	5571
689	20231208	090800	118521325	1926	1931	1933	1925	3966
690	20231208	090700	110870411	1933	1924	1935	1924	3347
691	20231208	090600	104408197	1924	1913	1929	1913	1682
692	20231208	090500	101183025	1914	1901	1914	1901	640
693	20231208	090400	99963027	1901	1900	1913	1897	5656
694	20231208	090300	89197918	1901	1894	1906	1894	5075
695	20231208	090200	79576117	1894	1901	1906	1891	6948
696	20231208	090100	66403333	1901	1900	1906	1900	5867
697	20231208	090000	55252543	1900	1911	1912	1900	25677