KissMeData/032790/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	191200	2319356101	1962	1962	1962	1962	4460
3	20231204	191100	2319356101	1962	1962	1962	1962	0
4	20231204	191000	2319356101	1962	1962	1962	1962	0
5	20231204	190900	2319356101	1962	1962	1962	1962	0
6	20231204	190800	2319356101	1962	1962	1962	1962	0
7	20231204	190700	2319356101	1962	1962	1962	1962	0
8	20231204	190600	2319356101	1962	1962	1962	1962	0
9	20231204	190500	2319356101	1962	1962	1962	1962	0
10	20231204	190400	2319356101	1962	1962	1962	1962	0
11	20231204	190300	2319356101	1962	1962	1962	1962	0
12	20231204	190200	2319356101	1962	1962	1962	1962	0
13	20231204	190100	2319356101	1962	1962	1962	1962	0
14	20231204	190000	2319356101	1962	1962	1962	1962	0
15	20231204	185900	2319356101	1962	1962	1962	1962	0
16	20231204	185800	2319356101	1962	1962	1962	1962	0
17	20231204	185700	2319356101	1962	1962	1962	1962	0
18	20231204	185600	2319356101	1962	1962	1962	1962	0
19	20231204	185500	2319356101	1962	1962	1962	1962	0
20	20231204	185400	2319356101	1962	1962	1962	1962	0
21	20231204	185300	2319356101	1962	1962	1962	1962	0
22	20231204	185200	2319356101	1962	1962	1962	1962	0
23	20231204	185100	2319356101	1962	1962	1962	1962	0
24	20231204	185000	2319356101	1962	1962	1962	1962	0
25	20231204	184900	2319356101	1962	1962	1962	1962	0
26	20231204	184800	2319356101	1962	1962	1962	1962	0
27	20231204	184700	2319356101	1962	1962	1962	1962	0
28	20231204	184600	2319356101	1962	1962	1962	1962	0
29	20231204	184500	2319356101	1962	1962	1962	1962	0
30	20231204	184400	2319356101	1962	1962	1962	1962	0
31	20231204	184300	2319356101	1962	1962	1962	1962	0
32	20231204	184200	2319356101	1962	1962	1962	1962	4460
33	20231204	184100	2319356101	1962	1962	1962	1962	0
34	20231204	184000	2319356101	1962	1962	1962	1962	0
35	20231204	183900	2319356101	1962	1962	1962	1962	0
36	20231204	183800	2319356101	1962	1962	1962	1962	0
37	20231204	183700	2319356101	1962	1962	1962	1962	0
38	20231204	183600	2319356101	1962	1962	1962	1962	0
39	20231204	183500	2319356101	1962	1962	1962	1962	0
40	20231204	183400	2319356101	1962	1962	1962	1962	0
41	20231204	183300	2319356101	1962	1962	1962	1962	0
42	20231204	183200	2319356101	1962	1962	1962	1962	0
43	20231204	183100	2319356101	1962	1962	1962	1962	0
44	20231204	183000	2319356101	1962	1962	1962	1962	0
45	20231204	182900	2319356101	1962	1962	1962	1962	0
46	20231204	182800	2319356101	1962	1962	1962	1962	0
47	20231204	182700	2319356101	1962	1962	1962	1962	0
48	20231204	182600	2319356101	1962	1962	1962	1962	0
49	20231204	182500	2319356101	1962	1962	1962	1962	0
50	20231204	182400	2319356101	1962	1962	1962	1962	0
51	20231204	182300	2319356101	1962	1962	1962	1962	0
52	20231204	182200	2319356101	1962	1962	1962	1962	0
53	20231204	182100	2319356101	1962	1962	1962	1962	0
54	20231204	182000	2319356101	1962	1962	1962	1962	0
55	20231204	181900	2319356101	1962	1962	1962	1962	0
56	20231204	181800	2319356101	1962	1962	1962	1962	0
57	20231204	181700	2319356101	1962	1962	1962	1962	0
58	20231204	181600	2319356101	1962	1962	1962	1962	0
59	20231204	181500	2319356101	1962	1962	1962	1962	0
60	20231204	181400	2319356101	1962	1962	1962	1962	0
61	20231204	181300	2319356101	1962	1962	1962	1962	0
62	20231204	181200	2319356101	1962	1962	1962	1962	4460
63	20231204	181100	2319356101	1962	1962	1962	1962	0
64	20231204	181000	2319356101	1962	1962	1962	1962	0
65	20231204	180900	2319356101	1962	1962	1962	1962	0
66	20231204	180800	2319356101	1962	1962	1962	1962	0
67	20231204	180700	2319356101	1962	1962	1962	1962	0
68	20231204	180600	2319356101	1962	1962	1962	1962	0
69	20231204	180500	2319356101	1962	1962	1962	1962	0
70	20231204	180400	2319356101	1962	1962	1962	1962	0
71	20231204	180300	2319356101	1962	1962	1962	1962	0
72	20231204	180200	2319356101	1962	1962	1962	1962	0
73	20231204	180100	2319356101	1962	1962	1962	1962	0
74	20231204	180000	2319356101	1962	1962	1962	1962	0
75	20231204	175900	2319356101	1962	1962	1962	1962	0
76	20231204	175800	2319356101	1962	1962	1962	1962	0
77	20231204	175700	2319356101	1962	1962	1962	1962	0
78	20231204	175600	2319356101	1962	1962	1962	1962	0
79	20231204	175500	2319356101	1962	1962	1962	1962	0
80	20231204	175400	2319356101	1962	1962	1962	1962	0
81	20231204	175300	2319356101	1962	1962	1962	1962	0
82	20231204	175200	2319356101	1962	1962	1962	1962	0
83	20231204	175100	2319356101	1962	1962	1962	1962	0
84	20231204	175000	2319356101	1962	1962	1962	1962	0
85	20231204	174900	2319356101	1962	1962	1962	1962	0
86	20231204	174800	2319356101	1962	1962	1962	1962	0
87	20231204	174700	2319356101	1962	1962	1962	1962	0
88	20231204	174600	2319356101	1962	1962	1962	1962	0
89	20231204	174500	2319356101	1962	1962	1962	1962	0
90	20231204	174400	2319356101	1962	1962	1962	1962	0
91	20231204	174300	2319356101	1962	1962	1962	1962	0
92	20231204	174200	2319356101	1962	1962	1962	1962	4460
93	20231204	174100	2319356101	1962	1962	1962	1962	0
94	20231204	174000	2319356101	1962	1962	1962	1962	0
95	20231204	173900	2319356101	1962	1962	1962	1962	0
96	20231204	173800	2319356101	1962	1962	1962	1962	0
97	20231204	173700	2319356101	1962	1962	1962	1962	0
98	20231204	173600	2319356101	1962	1962	1962	1962	0
99	20231204	173500	2319356101	1962	1962	1962	1962	0
100	20231204	173400	2319356101	1962	1962	1962	1962	0
101	20231204	173300	2319356101	1962	1962	1962	1962	0
102	20231204	173200	2319356101	1962	1962	1962	1962	0
103	20231204	173100	2319356101	1962	1962	1962	1962	0
104	20231204	173000	2319356101	1962	1962	1962	1962	0
105	20231204	172900	2319356101	1962	1962	1962	1962	0
106	20231204	172800	2319356101	1962	1962	1962	1962	0
107	20231204	172700	2319356101	1962	1962	1962	1962	0
108	20231204	172600	2319356101	1962	1962	1962	1962	0
109	20231204	172500	2319356101	1962	1962	1962	1962	0
110	20231204	172400	2319356101	1962	1962	1962	1962	0
111	20231204	172300	2319356101	1962	1962	1962	1962	0
112	20231204	172200	2319356101	1962	1962	1962	1962	0
113	20231204	172100	2319356101	1962	1962	1962	1962	0
114	20231204	172000	2319356101	1962	1962	1962	1962	0
115	20231204	171900	2319356101	1962	1962	1962	1962	0
116	20231204	171800	2319356101	1962	1962	1962	1962	0
117	20231204	171700	2319356101	1962	1962	1962	1962	0
118	20231204	171600	2319356101	1962	1962	1962	1962	0
119	20231204	171500	2319356101	1962	1962	1962	1962	0
120	20231204	171400	2319356101	1962	1962	1962	1962	0
121	20231204	171300	2319356101	1962	1962	1962	1962	0
122	20231204	171200	2319356101	1962	1962	1962	1962	4460
123	20231204	171100	2319356101	1962	1962	1962	1962	0
124	20231204	171000	2319356101	1962	1962	1962	1962	0
125	20231204	170900	2319356101	1962	1962	1962	1962	0
126	20231204	170800	2319356101	1962	1962	1962	1962	0
127	20231204	170700	2319356101	1962	1962	1962	1962	0
128	20231204	170600	2319356101	1962	1962	1962	1962	0
129	20231204	170500	2319356101	1962	1962	1962	1962	0
130	20231204	170400	2319356101	1962	1962	1962	1962	0
131	20231204	170300	2319356101	1962	1962	1962	1962	0
132	20231204	170200	2319356101	1962	1962	1962	1962	0
133	20231204	170100	2319356101	1962	1962	1962	1962	0
134	20231204	170000	2319356101	1962	1962	1962	1962	0
135	20231204	165900	2319356101	1962	1962	1962	1962	0
136	20231204	165800	2319356101	1962	1962	1962	1962	0
137	20231204	165700	2319356101	1962	1962	1962	1962	0
138	20231204	165600	2319356101	1962	1962	1962	1962	0
139	20231204	165500	2319356101	1962	1962	1962	1962	0
140	20231204	165400	2319356101	1962	1962	1962	1962	0
141	20231204	165300	2319356101	1962	1962	1962	1962	0
142	20231204	165200	2319356101	1962	1962	1962	1962	0
143	20231204	165100	2319356101	1962	1962	1962	1962	0
144	20231204	165000	2319356101	1962	1962	1962	1962	0
145	20231204	164900	2319356101	1962	1962	1962	1962	0
146	20231204	164800	2319356101	1962	1962	1962	1962	0
147	20231204	164700	2319356101	1962	1962	1962	1962	0
148	20231204	164600	2319356101	1962	1962	1962	1962	0
149	20231204	164500	2319356101	1962	1962	1962	1962	0
150	20231204	164400	2319356101	1962	1962	1962	1962	0
151	20231204	164300	2319356101	1962	1962	1962	1962	0
152	20231204	164200	2319356101	1962	1962	1962	1962	4460
153	20231204	164100	2319356101	1962	1962	1962	1962	0
154	20231204	164000	2319356101	1962	1962	1962	1962	0
155	20231204	163900	2319356101	1962	1962	1962	1962	0
156	20231204	163800	2319356101	1962	1962	1962	1962	0
157	20231204	163700	2319356101	1962	1962	1962	1962	0
158	20231204	163600	2319356101	1962	1962	1962	1962	0
159	20231204	163500	2319356101	1962	1962	1962	1962	0
160	20231204	163400	2319356101	1962	1962	1962	1962	0
161	20231204	163300	2319356101	1962	1962	1962	1962	0
162	20231204	163200	2319356101	1962	1962	1962	1962	0
163	20231204	163100	2319356101	1962	1962	1962	1962	0
164	20231204	163000	2319356101	1962	1962	1962	1962	0
165	20231204	162900	2319356101	1962	1962	1962	1962	0
166	20231204	162800	2319356101	1962	1962	1962	1962	0
167	20231204	162700	2319356101	1962	1962	1962	1962	0
168	20231204	162600	2319356101	1962	1962	1962	1962	0
169	20231204	162500	2319356101	1962	1962	1962	1962	0
170	20231204	162400	2319356101	1962	1962	1962	1962	0
171	20231204	162300	2319356101	1962	1962	1962	1962	0
172	20231204	162200	2319356101	1962	1962	1962	1962	0
173	20231204	162100	2319356101	1962	1962	1962	1962	0
174	20231204	162000	2319356101	1962	1962	1962	1962	0
175	20231204	161900	2319356101	1962	1962	1962	1962	0
176	20231204	161800	2319356101	1962	1962	1962	1962	0
177	20231204	161700	2319356101	1962	1962	1962	1962	0
178	20231204	161600	2319356101	1962	1962	1962	1962	0
179	20231204	161500	2319356101	1962	1962	1962	1962	0
180	20231204	161400	2319356101	1962	1962	1962	1962	0
181	20231204	161300	2319356101	1962	1962	1962	1962	0
182	20231204	161200	2319356101	1962	1962	1962	1962	4460
183	20231204	161100	2319356101	1962	1962	1962	1962	0
184	20231204	161000	2319356101	1962	1962	1962	1962	0
185	20231204	160900	2319356101	1962	1962	1962	1962	0
186	20231204	160800	2319356101	1962	1962	1962	1962	0
187	20231204	160700	2319356101	1962	1962	1962	1962	0
188	20231204	160600	2319356101	1962	1962	1962	1962	0
189	20231204	160500	2319356101	1962	1962	1962	1962	0
190	20231204	160400	2319356101	1962	1962	1962	1962	0
191	20231204	160300	2319356101	1962	1962	1962	1962	0
192	20231204	160200	2319356101	1962	1962	1962	1962	0
193	20231204	160100	2319356101	1962	1962	1962	1962	0
194	20231204	160000	2319356101	1962	1962	1962	1962	0
195	20231204	155900	2319356101	1962	1962	1962	1962	0
196	20231204	155800	2319356101	1962	1962	1962	1962	0
197	20231204	155700	2319356101	1962	1962	1962	1962	0
198	20231204	155600	2319356101	1962	1962	1962	1962	0
199	20231204	155500	2319356101	1962	1962	1962	1962	0
200	20231204	155400	2319356101	1962	1962	1962	1962	0
201	20231204	155300	2319356101	1962	1962	1962	1962	0
202	20231204	155200	2319356101	1962	1962	1962	1962	0
203	20231204	155100	2319356101	1962	1962	1962	1962	0
204	20231204	155000	2319356101	1962	1962	1962	1962	0
205	20231204	154900	2319356101	1962	1962	1962	1962	0
206	20231204	154800	2319356101	1962	1962	1962	1962	0
207	20231204	154700	2319356101	1962	1962	1962	1962	0
208	20231204	154600	2319356101	1962	1962	1962	1962	0
209	20231204	154500	2319356101	1962	1962	1962	1962	0
210	20231204	154400	2319356101	1962	1962	1962	1962	0
211	20231204	154300	2319356101	1962	1962	1962	1962	0
212	20231204	154200	2319356101	1962	1962	1962	1962	4460
213	20231204	154100	2319356101	1962	1962	1962	1962	0
214	20231204	154000	2319356101	1962	1962	1962	1962	0
215	20231204	153900	2319356101	1962	1962	1962	1962	0
216	20231204	153800	2319356101	1962	1962	1962	1962	0
217	20231204	153700	2319356101	1962	1962	1962	1962	0
218	20231204	153600	2319356101	1962	1962	1962	1962	0
219	20231204	153500	2319356101	1962	1962	1962	1962	0
220	20231204	153400	2319356101	1962	1962	1962	1962	0
221	20231204	153300	2319356101	1962	1962	1962	1962	0
222	20231204	153200	2319356101	1962	1962	1962	1962	0
223	20231204	153100	2319356101	1962	1962	1962	1962	0
224	20231204	153000	2319356101	1962	1962	1962	1962	4460
225	20231204	152900	2310605581	1962	1962	1962	1962	0
226	20231204	152800	2310605581	1962	1962	1962	1962	0
227	20231204	152700	2310605581	1962	1962	1962	1962	0
228	20231204	152600	2310605581	1962	1962	1962	1962	0
229	20231204	152500	2310605581	1962	1962	1962	1962	0
230	20231204	152400	2310605581	1962	1962	1962	1962	0
231	20231204	152300	2310605581	1962	1962	1962	1962	0
232	20231204	152200	2310605581	1962	1962	1962	1962	0
233	20231204	152100	2310605581	1962	1962	1962	1962	0
234	20231204	152000	2310605581	1962	1962	1962	1962	0
235	20231204	151900	2310605581	1962	1959	1962	1955	641
236	20231204	151800	2309350256	1959	1955	1959	1953	4350
237	20231204	151700	2300846510	1953	1954	1955	1953	2533
238	20231204	151600	2295897821	1962	1962	1962	1962	1
239	20231204	151500	2295895859	1955	1962	1962	1955	2281
240	20231204	151400	2291433526	1962	1963	1963	1962	353
241	20231204	151300	2290740937	1961	1961	1965	1961	5106
242	20231204	151200	2280720495	1961	1961	1961	1954	645
243	20231204	151100	2279460130	1954	1955	1955	1954	625
244	20231204	151000	2278238636	1961	1961	1961	1961	635
245	20231204	150900	2276993401	1962	1961	1962	1961	480
246	20231204	150800	2276052116	1961	1961	1962	1961	536
247	20231204	150700	2275001019	1961	1962	1962	1961	278
248	20231204	150600	2274455642	1961	1961	1962	1961	2294
249	20231204	150500	2269957107	1961	1961	1961	1961	0
250	20231204	150400	2269957107	1961	1961	1961	1961	339
251	20231204	150300	2269292328	1962	1949	1962	1949	303
252	20231204	150200	2268701681	1949	1952	1952	1949	809
253	20231204	150100	2267123330	1951	1951	1952	1950	2189
254	20231204	150000	2262854252	1952	1963	1963	1952	1054
255	20231204	145900	2260789640	1963	1963	1963	1963	10
256	20231204	145800	2260770010	1963	1953	1963	1952	205
257	20231204	145700	2260369821	1963	1963	1963	1963	30
258	20231204	145600	2260310931	1963	1963	1963	1963	1
259	20231204	145500	2260308968	1962	1959	1963	1959	7
260	20231204	145400	2260295236	1956	1950	1956	1950	4251
261	20231204	145300	2251997178	1949	1950	1952	1949	566
262	20231204	145200	2250893866	1950	1950	1952	1950	5764
263	20231204	145100	2239649822	1950	1950	1950	1950	43
264	20231204	145000	2239565972	1950	1949	1950	1948	572
265	20231204	144900	2238451134	1949	1949	1949	1948	634
266	20231204	144800	2237216022	1949	1949	1950	1949	423
267	20231204	144700	2236391594	1949	1952	1956	1949	11704
268	20231204	144600	2213564312	1956	1956	1956	1956	1
269	20231204	144500	2213562356	1957	1956	1957	1951	1530
270	20231204	144400	2210570632	1958	1958	1958	1958	2000
271	20231204	144300	2206654632	1958	1958	1958	1958	37
272	20231204	144200	2206582186	1958	1958	1958	1958	0
273	20231204	144100	2206582186	1958	1958	1959	1958	89
274	20231204	144000	2206407923	1959	1959	1959	1959	112
275	20231204	143900	2206188515	1963	1963	1963	1963	0
276	20231204	143800	2206188515	1963	1963	1963	1963	1900
277	20231204	143700	2202458815	1963	1963	1964	1963	114
278	20231204	143600	2202235032	1963	1963	1963	1963	575
279	20231204	143500	2201106307	1964	1962	1964	1962	755
280	20231204	143400	2199623765	1963	1963	1963	1963	50
281	20231204	143300	2199525615	1964	1951	1964	1951	374
282	20231204	143200	2198795928	1951	1965	1965	1951	12266
283	20231204	143100	2174814086	1965	1962	1965	1962	456
284	20231204	143000	2173919399	1957	1965	1965	1957	1818
285	20231204	142900	2170353621	1962	1962	1962	1962	12
286	20231204	142800	2170330077	1965	1960	1965	1958	3595
287	20231204	142700	2163277985	1960	1967	1967	1960	145
288	20231204	142600	2162993778	1960	1961	1961	1960	439
289	20231204	142500	2162133238	1968	1960	1968	1960	51
290	20231204	142400	2162033270	1970	1970	1970	1970	0
291	20231204	142300	2162033270	1970	1970	1970	1970	1
292	20231204	142200	2162031300	1967	1963	1967	1958	1129
293	20231204	142100	2159817692	1967	1967	1967	1967	1464
294	20231204	142000	2156938004	1967	1971	1971	1967	2011
295	20231204	141900	2152981252	1972	1972	1972	1972	0
296	20231204	141800	2152981252	1972	1971	1972	1971	197
297	20231204	141700	2152592790	1967	1967	1967	1967	0
298	20231204	141600	2152592790	1967	1967	1967	1967	3346
299	20231204	141500	2146011208	1965	1966	1967	1963	286
300	20231204	141400	2145449060	1966	1966	1966	1966	4
301	20231204	141300	2145441196	1967	1970	1970	1967	336
302	20231204	141200	2144780080	1979	1979	1979	1979	100
303	20231204	141100	2144582180	1980	1967	1980	1967	1339
304	20231204	141000	2141943246	1960	1960	1960	1960	0
305	20231204	140900	2141943246	1960	1965	1965	1960	2582
306	20231204	140800	2136882112	1965	1967	1967	1965	733
307	20231204	140700	2135440545	1967	1967	1967	1966	120
308	20231204	140600	2135204605	1967	1966	1967	1965	3365
309	20231204	140500	2128590778	1966	1966	1966	1966	50
310	20231204	140400	2128492478	1966	1960	1967	1960	281
311	20231204	140300	2127940987	1967	1967	1967	1967	500
312	20231204	140200	2126957487	1967	1967	1967	1967	5
313	20231204	140100	2126947652	1967	1960	1967	1958	774
314	20231204	140000	2125429508	1967	1967	1967	1960	512
315	20231204	135900	2124423188	1967	1967	1967	1960	365
316	20231204	135800	2123707774	1968	1966	1968	1966	410
317	20231204	135700	2122901654	1966	1960	1966	1956	513
318	20231204	135600	2121897540	1967	1963	1969	1961	230
319	20231204	135500	2121445756	1969	1962	1969	1962	63
320	20231204	135400	2121322091	1962	1963	1963	1962	558
321	20231204	135300	2120226742	1970	1963	1970	1963	276
322	20231204	135200	2119684877	1963	1963	1970	1963	595
323	20231204	135100	2118516241	1963	1970	1970	1963	830
324	20231204	135000	2116886102	1970	1970	1970	1970	0
325	20231204	134900	2116886102	1970	1970	1970	1970	24
326	20231204	134800	2116838822	1970	1962	1970	1961	2116
327	20231204	134700	2112686447	1962	1961	1962	1960	1030
328	20231204	134600	2110666247	1961	1961	1961	1961	200
329	20231204	134500	2110274047	1962	1962	1962	1962	201
330	20231204	134400	2109879685	1962	1962	1962	1962	0
331	20231204	134300	2109879685	1962	1963	1963	1954	1066
332	20231204	134200	2107796051	1963	1968	1968	1954	1196
333	20231204	134100	2105451277	1968	1971	1978	1968	5314
334	20231204	134000	2094989589	1980	1981	1981	1970	4764
335	20231204	133900	2085584310	1981	1975	1982	1975	4135
336	20231204	133800	2077401153	1975	1975	1975	1975	302
337	20231204	133700	2076804703	1975	1973	1976	1973	746
338	20231204	133600	2075332038	1973	1963	1975	1963	2198
339	20231204	133500	2071006200	1963	1962	1963	1954	665
340	20231204	133400	2069701213	1964	1961	1964	1961	519
341	20231204	133300	2068682477	1962	1952	1962	1951	1029
342	20231204	133200	2066673839	1950	1957	1957	1950	10282
343	20231204	133100	2046600244	1963	1962	1963	1960	55
344	20231204	133000	2046492369	1963	1954	1965	1954	66
345	20231204	132900	2046362791	1955	1962	1965	1952	12705
346	20231204	132800	2021523745	1967	1968	1968	1967	65
347	20231204	132700	2021395877	1970	1972	1974	1960	2628
348	20231204	132600	2016238490	1961	1969	1974	1961	2420
349	20231204	132500	2011488443	1969	1969	1969	1968	410
350	20231204	132400	2010681201	1975	1960	1975	1960	1523
351	20231204	132300	2007685539	1961	1962	1966	1960	3010
352	20231204	132200	2001778776	1962	1992	1993	1958	21211
353	20231204	132100	1960060557	1993	1974	2015	1967	26852
354	20231204	132000	1906545994	1975	1976	1976	1970	293
355	20231204	131900	1905967398	1976	1966	1976	1966	5145
356	20231204	131800	1895836213	1966	1966	1966	1965	5634
357	20231204	131700	1884759905	1965	1967	1967	1963	3882
358	20231204	131600	1877130254	1968	1967	1968	1967	1181
359	20231204	131500	1874806841	1968	1970	1970	1968	3012
360	20231204	131400	1868876604	1970	1971	1976	1970	1603
361	20231204	131300	1865718548	1970	1976	1976	1970	680
362	20231204	131200	1864377555	1977	1971	1977	1970	2323
363	20231204	131100	1859797689	1968	1968	1969	1968	1363
364	20231204	131000	1857114471	1969	1969	1969	1968	2108
365	20231204	130900	1852963820	1969	1971	1972	1969	1375
366	20231204	130800	1850254599	1971	1972	1972	1971	446
367	20231204	130700	1849375180	1973	1977	1977	1973	6333
368	20231204	130600	1836877401	1977	1977	1977	1974	1093
369	20231204	130500	1834717351	1978	1980	1980	1977	956
370	20231204	130400	1832826128	1978	1982	1982	1978	54
371	20231204	130300	1832719308	1976	1978	1978	1975	5597
372	20231204	130200	1821663702	1978	1978	1980	1976	3507
373	20231204	130100	1814722960	1979	1985	1985	1979	7279
374	20231204	130000	1800308171	1982	1982	1982	1982	1485
375	20231204	125900	1797364901	1985	1983	1985	1983	2536
376	20231204	125800	1792336009	1984	1985	1985	1984	1294
377	20231204	125700	1789768099	1985	1985	1986	1985	7916
378	20231204	125600	1774054838	1985	1989	1989	1985	4787
379	20231204	125500	1764539877	1988	1990	1990	1988	2138
380	20231204	125400	1760286809	1990	1992	1992	1990	2349
381	20231204	125300	1755611705	1988	1987	1993	1987	1511
382	20231204	125200	1752605031	1984	1987	1992	1984	14177
383	20231204	125100	1724398954	1987	1983	1990	1983	5616
384	20231204	125000	1713248803	1982	1977	1983	1977	4860
385	20231204	124900	1703631721	1978	1971	1978	1971	6979
386	20231204	124800	1689875883	1971	1980	1980	1971	2646
387	20231204	124700	1684642034	1979	1968	1985	1965	6471
388	20231204	124600	1671859465	1964	1964	1968	1964	857
389	20231204	124500	1670173080	1968	1952	1968	1952	9233
390	20231204	124400	1652045949	1952	1987	1994	1950	46490
391	20231204	124300	1560222611	1994	1993	1994	1985	9154
392	20231204	124200	1542032739	1993	1995	1999	1988	29859
393	20231204	124100	1482537314	1991	2005	2010	1990	27101
394	20231204	124000	1428392803	2010	2005	2015	1998	32187
395	20231204	123900	1363759844	1998	1998	2005	1992	21422
396	20231204	123800	1320973594	1993	1995	2000	1989	10729
397	20231204	123700	1299554088	2000	1966	2015	1963	63188
398	20231204	123600	1173868414	1966	1969	1969	1966	2432
399	20231204	123500	1169085890	1969	1971	1974	1969	7063
400	20231204	123400	1155158875	1971	1966	1971	1965	4943
401	20231204	123300	1145424799	1965	1969	1969	1965	2589
402	20231204	123200	1140331567	1969	1953	1969	1953	12863
403	20231204	123100	1115091200	1953	1949	1953	1949	4111
404	20231204	123000	1107077701	1949	1949	1949	1948	2673
405	20231204	122900	1101868863	1948	1948	1948	1948	345
406	20231204	122800	1101196803	1948	1942	1948	1942	6275
407	20231204	122700	1088974753	1942	1942	1942	1941	10100
408	20231204	122600	1069360894	1949	1949	1949	1949	31
409	20231204	122500	1069300475	1940	1943	1949	1940	217
410	20231204	122400	1068879426	1949	1949	1949	1949	0
411	20231204	122300	1068879426	1949	1942	1949	1941	162
412	20231204	122200	1068564712	1941	1942	1942	1941	393
413	20231204	122100	1067801566	1950	1950	1950	1949	501
414	20231204	122000	1066824916	1944	1943	1944	1942	472
415	20231204	121900	1065907950	1944	1945	1945	1944	994
416	20231204	121800	1063975611	1945	1946	1946	1945	538
417	20231204	121700	1062929187	1946	1946	1946	1946	1116
418	20231204	121600	1060757451	1946	1947	1955	1946	1032
419	20231204	121500	1058740302	1943	1941	1943	1940	6765
420	20231204	121400	1045603837	1943	1950	1950	1940	6561
421	20231204	121300	1032855857	1950	1950	1950	1950	2365
422	20231204	121200	1028244107	1950	1951	1951	1950	740
423	20231204	121100	1026801067	1955	1954	1955	1952	1229
424	20231204	121000	1024400656	1954	1955	1955	1952	635
425	20231204	120900	1023159676	1955	1955	1955	1952	743
426	20231204	120800	1021707114	1955	1955	1955	1952	685
427	20231204	120700	1020368857	1952	1952	1953	1952	33
428	20231204	120600	1020304431	1956	1951	1956	1951	446
429	20231204	120500	1019434280	1951	1951	1951	1951	1000
430	20231204	120400	1017483280	1951	1958	1958	1951	4266
431	20231204	120300	1009136565	1956	1953	1958	1953	458
432	20231204	120200	1008241446	1954	1959	1959	1954	3897
433	20231204	120100	1000618152	1959	1959	1960	1959	4338
434	20231204	120000	992117773	1959	1950	1959	1950	8960
435	20231204	115900	974614427	1950	1949	1950	1941	1489
436	20231204	115800	971716670	1946	1942	1946	1938	3700
437	20231204	115700	964520340	1942	1942	1942	1942	0
438	20231204	115600	964520340	1942	1939	1942	1936	1520
439	20231204	115500	961573009	1942	1942	1942	1942	31
440	20231204	115400	961512807	1942	1941	1942	1936	1018
441	20231204	115300	959536924	1942	1944	1944	1942	494
442	20231204	115200	958577462	1945	1944	1946	1939	5311
443	20231204	115100	948246268	1945	1932	1945	1932	6395
444	20231204	115000	935849519	1934	1925	1934	1925	1543
445	20231204	114900	932870908	1925	1927	1927	1925	975
446	20231204	114800	930992534	1928	1929	1929	1928	82
447	20231204	114700	930834362	1929	1929	1929	1929	10
448	20231204	114600	930815072	1931	1931	1931	1931	21
449	20231204	114500	930774521	1924	1924	1924	1924	10
450	20231204	114400	930755281	1923	1923	1923	1923	19
451	20231204	114300	930718744	1923	1923	1923	1923	1780
452	20231204	114200	927295804	1923	1930	1930	1922	1485
453	20231204	114100	924436797	1930	1930	1930	1927	2829
454	20231204	114000	918980127	1930	1927	1930	1926	603
455	20231204	113900	917818303	1927	1927	1927	1927	5
456	20231204	113800	917808668	1927	1927	1927	1927	1
457	20231204	113700	917806741	1927	1929	1930	1927	836
458	20231204	113600	916193418	1929	1927	1929	1926	16
459	20231204	113500	916162594	1930	1929	1930	1926	2842
460	20231204	113400	910683564	1934	1934	1934	1929	21
461	20231204	113300	910643000	1935	1925	1935	1925	1603
462	20231204	113200	907556213	1926	1926	1926	1926	423
463	20231204	113100	906741515	1926	1926	1926	1926	0
464	20231204	113000	906741515	1926	1926	1926	1926	0
465	20231204	112900	906741515	1926	1926	1926	1926	0
466	20231204	112800	906741515	1926	1924	1928	1924	2477
467	20231204	112700	901967755	1924	1918	1924	1917	2896
468	20231204	112600	896408847	1918	1919	1919	1918	18
469	20231204	112500	896374322	1918	1918	1919	1915	263
470	20231204	112400	895870542	1919	1919	1919	1919	210
471	20231204	112300	895467552	1919	1919	1919	1919	321
472	20231204	112200	894851553	1919	1919	1919	1919	0
473	20231204	112100	894851553	1919	1912	1919	1912	7
474	20231204	112000	894838162	1912	1912	1912	1912	9
475	20231204	111900	894820954	1920	1912	1920	1912	202
476	20231204	111800	894433130	1923	1919	1923	1919	300
477	20231204	111700	893856720	1919	1912	1919	1911	1235
478	20231204	111600	891495923	1911	1915	1915	1911	994
479	20231204	111500	889595989	1920	1920	1920	1920	12
480	20231204	111400	889572949	1921	1921	1921	1920	193
481	20231204	111300	889202230	1921	1918	1921	1918	876
482	20231204	111200	887519648	1921	1921	1921	1921	0
483	20231204	111100	887519648	1921	1917	1924	1917	677
484	20231204	111000	886219431	1915	1915	1917	1911	520
485	20231204	110900	885225521	1911	1911	1911	1911	0
486	20231204	110800	885225521	1911	1911	1911	1911	149
487	20231204	110700	884940782	1911	1915	1917	1911	3255
488	20231204	110600	878714410	1916	1918	1918	1916	106
489	20231204	110500	878511142	1918	1918	1918	1918	10
490	20231204	110400	878491962	1918	1918	1918	1918	235
491	20231204	110300	878041232	1916	1915	1916	1915	61
492	20231204	110200	877924372	1911	1911	1911	1911	0
493	20231204	110100	877924372	1911	1911	1911	1911	250
494	20231204	110000	877446622	1911	1911	1911	1911	250
495	20231204	105900	876968872	1909	1908	1909	1908	145
496	20231204	105800	876692112	1916	1915	1916	1915	417
497	20231204	105700	875893183	1916	1916	1916	1916	0
498	20231204	105600	875893183	1916	1914	1916	1914	100
499	20231204	105500	875701599	1906	1906	1906	1906	99
500	20231204	105400	875512905	1906	1906	1906	1906	3000
501	20231204	105300	869794905	1906	1911	1911	1905	1934
502	20231204	105200	866109665	1913	1913	1913	1913	200
503	20231204	105100	865727065	1916	1916	1916	1916	31
504	20231204	105000	865667669	1916	1914	1916	1914	124
505	20231204	104900	865430285	1916	1916	1916	1916	121
506	20231204	104800	865198449	1914	1913	1914	1913	1947
507	20231204	104700	861473591	1911	1910	1911	1910	236
508	20231204	104600	861022708	1910	1910	1910	1905	131
509	20231204	104500	860772503	1907	1905	1907	1905	1746
510	20231204	104400	857445693	1906	1908	1908	1906	594
511	20231204	104300	856312343	1908	1906	1908	1906	4391
512	20231204	104200	847938420	1907	1905	1907	1905	4311
513	20231204	104100	839725764	1906	1906	1906	1905	2414
514	20231204	104000	835125077	1906	1908	1908	1906	701
515	20231204	103900	833788778	1909	1909	1909	1909	0
516	20231204	103800	833788778	1909	1907	1909	1906	1196
517	20231204	103700	831507946	1907	1910	1911	1907	3247
518	20231204	103600	825310224	1911	1909	1911	1909	59
519	20231204	103500	825197575	1912	1909	1912	1909	1096
520	20231204	103400	823105305	1910	1910	1910	1909	2834
521	20231204	103300	817692640	1910	1910	1910	1910	0
522	20231204	103200	817692640	1910	1912	1918	1910	2604
523	20231204	103100	812718948	1910	1913	1913	1910	3996
524	20231204	103000	805081079	1918	1920	1920	1918	1031
525	20231204	102900	803102579	1920	1913	1920	1910	233
526	20231204	102800	802656191	1913	1920	1921	1910	8331
527	20231204	102700	786694589	1921	1922	1926	1920	6748
528	20231204	102600	773735158	1926	1926	1926	1926	3
529	20231204	102500	773729380	1926	1926	1926	1926	20
530	20231204	102400	773690860	1928	1929	1929	1928	491
531	20231204	102300	772744200	1928	1919	1928	1919	454
532	20231204	102200	771871471	1928	1922	1928	1918	4269
533	20231204	102100	763678498	1929	1924	1929	1922	1460
534	20231204	102000	760868489	1929	1928	1929	1923	4592
535	20231204	101900	752032179	1927	1929	1930	1927	452
536	20231204	101800	751160504	1930	1930	1940	1929	1651
537	20231204	101700	747972687	1930	1933	1933	1930	2947
538	20231204	101600	742283536	1934	1941	1941	1934	1955
539	20231204	101500	738499593	1940	1942	1942	1938	9220
540	20231204	101400	720604526	1943	1946	1946	1943	608
541	20231204	101300	719423155	1946	1947	1947	1943	610
542	20231204	101200	718237498	1947	1948	1949	1942	4262
543	20231204	101100	709933978	1949	1950	1950	1942	10397
544	20231204	101000	689681919	1950	1952	1959	1950	1030
545	20231204	100900	687672175	1960	1949	1962	1949	2178
546	20231204	100800	683420052	1962	1963	1963	1950	6746
547	20231204	100700	670229728	1963	1961	1967	1961	15294
548	20231204	100600	640196272	1962	1956	1962	1949	9152
549	20231204	100500	622268925	1950	1947	1959	1947	10197
550	20231204	100400	602359567	1947	1950	1950	1946	3295
551	20231204	100300	595938118	1950	1931	1950	1931	16445
552	20231204	100200	564035523	1931	1931	1932	1923	2953
553	20231204	100100	558337485	1932	1932	1932	1932	20
554	20231204	100000	558298845	1933	1933	1933	1933	1045
555	20231204	095900	556278860	1935	1930	1935	1921	8585
556	20231204	095800	539765552	1931	1936	1936	1931	2253
557	20231204	095700	535407864	1936	1939	1939	1936	1756
558	20231204	095600	532005402	1940	1940	1940	1940	146
559	20231204	095500	531722162	1942	1939	1942	1939	188
560	20231204	095400	531357175	1939	1941	1941	1938	2952
561	20231204	095300	525630337	1941	1942	1942	1941	1133
562	20231204	095200	523431051	1942	1942	1942	1940	2558
563	20231204	095100	518466008	1942	1948	1949	1940	3649
564	20231204	095000	511380630	1947	1946	1950	1946	4185
565	20231204	094900	503227562	1949	1927	1950	1925	14756
566	20231204	094800	474604818	1924	1929	1929	1924	3849
567	20231204	094700	467182713	1935	1929	1935	1929	4540
568	20231204	094600	458425047	1935	1918	1935	1918	3312
569	20231204	094500	452036446	1927	1927	1927	1927	121
570	20231204	094400	451803279	1915	1915	1915	1915	40
571	20231204	094300	451726679	1914	1918	1918	1914	6000
572	20231204	094200	440235409	1919	1912	1919	1912	6598
573	20231204	094100	427594685	1913	1906	1913	1905	172
574	20231204	094000	427266999	1905	1905	1905	1905	4
575	20231204	093900	427259379	1905	1906	1912	1905	3919
576	20231204	093800	419782500	1906	1906	1912	1906	144
577	20231204	093700	419507556	1906	1906	1906	1906	620
578	20231204	093600	418325836	1905	1906	1906	1905	272
579	20231204	093500	417807542	1913	1913	1913	1906	2729
580	20231204	093400	412605111	1908	1913	1913	1908	1149
581	20231204	093300	410412767	1907	1913	1913	1907	162
582	20231204	093200	410103461	1914	1913	1914	1913	200
583	20231204	093100	409720690	1914	1914	1914	1914	500
584	20231204	093000	408763690	1914	1905	1914	1901	6666
585	20231204	092900	396060666	1905	1922	1922	1905	22764
586	20231204	092800	352481561	1920	1932	1932	1920	8018
587	20231204	092700	337048394	1931	1931	1939	1931	1494
588	20231204	092600	334162845	1931	1938	1939	1930	7954
589	20231204	092500	318790377	1938	1930	1938	1930	1149
590	20231204	092400	316566111	1930	1934	1934	1930	9
591	20231204	092300	316548717	1931	1925	1934	1925	1511
592	20231204	092200	313634538	1925	1927	1927	1919	332
593	20231204	092100	312994936	1927	1920	1927	1919	6635
594	20231204	092000	300257003	1929	1935	1935	1919	8321
595	20231204	091900	284212188	1935	1935	1936	1930	4522
596	20231204	091800	275471118	1927	1940	1942	1927	17770
597	20231204	091700	241109405	1940	1926	1940	1926	16524
598	20231204	091600	209194075	1921	1929	1929	1917	1780
599	20231204	091500	205770423	1930	1912	1930	1912	8506
600	20231204	091400	189386602	1921	1907	1921	1905	7030
601	20231204	091300	175933707	1904	1895	1904	1894	1750
602	20231204	091200	172614807	1904	1896	1904	1894	6136
603	20231204	091100	160978334	1896	1904	1904	1896	5753
604	20231204	091000	150057646	1910	1906	1910	1906	1946
605	20231204	090900	146348562	1905	1905	1906	1905	4888
606	20231204	090800	137036722	1905	1914	1914	1901	202
607	20231204	090700	136652503	1905	1897	1907	1896	4232
608	20231204	090600	128591919	1915	1885	1915	1885	15416
609	20231204	090500	99358169	1885	1897	1897	1885	17662
610	20231204	090400	65969030	1898	1900	1900	1898	35
611	20231204	090300	65902532	1888	1901	1901	1888	5644
612	20231204	090200	55220660	1901	1889	1902	1888	12466
613	20231204	090100	31613443	1889	1887	1893	1885	7282
614	20231204	090000	17870691	1888	1922	1922	1888	9292