KissMeData/095910/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	200200	414815897	1984	1984	1984	1984	4759
3	20231211	200100	414815897	1984	1984	1984	1984	0
4	20231211	200000	414815897	1984	1984	1984	1984	0
5	20231211	195900	414815897	1984	1984	1984	1984	0
6	20231211	195800	414815897	1984	1984	1984	1984	0
7	20231211	195700	414815897	1984	1984	1984	1984	0
8	20231211	195600	414815897	1984	1984	1984	1984	0
9	20231211	195500	414815897	1984	1984	1984	1984	0
10	20231211	195400	414815897	1984	1984	1984	1984	0
11	20231211	195300	414815897	1984	1984	1984	1984	0
12	20231211	195200	414815897	1984	1984	1984	1984	0
13	20231211	195100	414815897	1984	1984	1984	1984	0
14	20231211	195000	414815897	1984	1984	1984	1984	0
15	20231211	194900	414815897	1984	1984	1984	1984	0
16	20231211	194800	414815897	1984	1984	1984	1984	0
17	20231211	194700	414815897	1984	1984	1984	1984	0
18	20231211	194600	414815897	1984	1984	1984	1984	0
19	20231211	194500	414815897	1984	1984	1984	1984	0
20	20231211	194400	414815897	1984	1984	1984	1984	0
21	20231211	194300	414815897	1984	1984	1984	1984	0
22	20231211	194200	414815897	1984	1984	1984	1984	0
23	20231211	194100	414815897	1984	1984	1984	1984	0
24	20231211	194000	414815897	1984	1984	1984	1984	0
25	20231211	193900	414815897	1984	1984	1984	1984	0
26	20231211	193800	414815897	1984	1984	1984	1984	0
27	20231211	193700	414815897	1984	1984	1984	1984	0
28	20231211	193600	414815897	1984	1984	1984	1984	0
29	20231211	193500	414815897	1984	1984	1984	1984	0
30	20231211	193400	414815897	1984	1984	1984	1984	0
31	20231211	193300	414815897	1984	1984	1984	1984	0
32	20231211	193200	414815897	1984	1984	1984	1984	4759
33	20231211	193100	414815897	1984	1984	1984	1984	0
34	20231211	193000	414815897	1984	1984	1984	1984	0
35	20231211	192900	414815897	1984	1984	1984	1984	0
36	20231211	192800	414815897	1984	1984	1984	1984	0
37	20231211	192700	414815897	1984	1984	1984	1984	0
38	20231211	192600	414815897	1984	1984	1984	1984	0
39	20231211	192500	414815897	1984	1984	1984	1984	0
40	20231211	192400	414815897	1984	1984	1984	1984	0
41	20231211	192300	414815897	1984	1984	1984	1984	0
42	20231211	192200	414815897	1984	1984	1984	1984	0
43	20231211	192100	414815897	1984	1984	1984	1984	0
44	20231211	192000	414815897	1984	1984	1984	1984	0
45	20231211	191900	414815897	1984	1984	1984	1984	0
46	20231211	191800	414815897	1984	1984	1984	1984	0
47	20231211	191700	414815897	1984	1984	1984	1984	0
48	20231211	191600	414815897	1984	1984	1984	1984	0
49	20231211	191500	414815897	1984	1984	1984	1984	0
50	20231211	191400	414815897	1984	1984	1984	1984	0
51	20231211	191300	414815897	1984	1984	1984	1984	0
52	20231211	191200	414815897	1984	1984	1984	1984	0
53	20231211	191100	414815897	1984	1984	1984	1984	0
54	20231211	191000	414815897	1984	1984	1984	1984	0
55	20231211	190900	414815897	1984	1984	1984	1984	0
56	20231211	190800	414815897	1984	1984	1984	1984	0
57	20231211	190700	414815897	1984	1984	1984	1984	0
58	20231211	190600	414815897	1984	1984	1984	1984	0
59	20231211	190500	414815897	1984	1984	1984	1984	0
60	20231211	190400	414815897	1984	1984	1984	1984	0
61	20231211	190300	414815897	1984	1984	1984	1984	0
62	20231211	190200	414815897	1984	1984	1984	1984	4759
63	20231211	190100	414815897	1984	1984	1984	1984	0
64	20231211	190000	414815897	1984	1984	1984	1984	0
65	20231211	185900	414815897	1984	1984	1984	1984	0
66	20231211	185800	414815897	1984	1984	1984	1984	0
67	20231211	185700	414815897	1984	1984	1984	1984	0
68	20231211	185600	414815897	1984	1984	1984	1984	0
69	20231211	185500	414815897	1984	1984	1984	1984	0
70	20231211	185400	414815897	1984	1984	1984	1984	0
71	20231211	185300	414815897	1984	1984	1984	1984	0
72	20231211	185200	414815897	1984	1984	1984	1984	0
73	20231211	185100	414815897	1984	1984	1984	1984	0
74	20231211	185000	414815897	1984	1984	1984	1984	0
75	20231211	184900	414815897	1984	1984	1984	1984	0
76	20231211	184800	414815897	1984	1984	1984	1984	0
77	20231211	184700	414815897	1984	1984	1984	1984	0
78	20231211	184600	414815897	1984	1984	1984	1984	0
79	20231211	184500	414815897	1984	1984	1984	1984	0
80	20231211	184400	414815897	1984	1984	1984	1984	0
81	20231211	184300	414815897	1984	1984	1984	1984	0
82	20231211	184200	414815897	1984	1984	1984	1984	0
83	20231211	184100	414815897	1984	1984	1984	1984	0
84	20231211	184000	414815897	1984	1984	1984	1984	0
85	20231211	183900	414815897	1984	1984	1984	1984	0
86	20231211	183800	414815897	1984	1984	1984	1984	0
87	20231211	183700	414815897	1984	1984	1984	1984	0
88	20231211	183600	414815897	1984	1984	1984	1984	0
89	20231211	183500	414815897	1984	1984	1984	1984	0
90	20231211	183400	414815897	1984	1984	1984	1984	0
91	20231211	183300	414815897	1984	1984	1984	1984	0
92	20231211	183200	414815897	1984	1984	1984	1984	4759
93	20231211	183100	414815897	1984	1984	1984	1984	0
94	20231211	183000	414815897	1984	1984	1984	1984	0
95	20231211	182900	414815897	1984	1984	1984	1984	0
96	20231211	182800	414815897	1984	1984	1984	1984	0
97	20231211	182700	414815897	1984	1984	1984	1984	0
98	20231211	182600	414815897	1984	1984	1984	1984	0
99	20231211	182500	414815897	1984	1984	1984	1984	0
100	20231211	182400	414815897	1984	1984	1984	1984	0
101	20231211	182300	414815897	1984	1984	1984	1984	0
102	20231211	182200	414815897	1984	1984	1984	1984	0
103	20231211	182100	414815897	1984	1984	1984	1984	0
104	20231211	182000	414815897	1984	1984	1984	1984	0
105	20231211	181900	414815897	1984	1984	1984	1984	0
106	20231211	181800	414815897	1984	1984	1984	1984	0
107	20231211	181700	414815897	1984	1984	1984	1984	0
108	20231211	181600	414815897	1984	1984	1984	1984	0
109	20231211	181500	414815897	1984	1984	1984	1984	0
110	20231211	181400	414815897	1984	1984	1984	1984	0
111	20231211	181300	414815897	1984	1984	1984	1984	0
112	20231211	181200	414815897	1984	1984	1984	1984	0
113	20231211	181100	414815897	1984	1984	1984	1984	0
114	20231211	181000	414815897	1984	1984	1984	1984	0
115	20231211	180900	414815897	1984	1984	1984	1984	0
116	20231211	180800	414815897	1984	1984	1984	1984	0
117	20231211	180700	414815897	1984	1984	1984	1984	0
118	20231211	180600	414815897	1984	1984	1984	1984	0
119	20231211	180500	414815897	1984	1984	1984	1984	0
120	20231211	180400	414815897	1984	1984	1984	1984	0
121	20231211	180300	414815897	1984	1984	1984	1984	0
122	20231211	180200	414815897	1984	1984	1984	1984	4759
123	20231211	180100	414815897	1984	1984	1984	1984	0
124	20231211	180000	414815897	1984	1984	1984	1984	0
125	20231211	175900	414815897	1984	1984	1984	1984	0
126	20231211	175800	414815897	1984	1984	1984	1984	0
127	20231211	175700	414815897	1984	1984	1984	1984	0
128	20231211	175600	414815897	1984	1984	1984	1984	0
129	20231211	175500	414815897	1984	1984	1984	1984	0
130	20231211	175400	414815897	1984	1984	1984	1984	0
131	20231211	175300	414815897	1984	1984	1984	1984	0
132	20231211	175200	414815897	1984	1984	1984	1984	0
133	20231211	175100	414815897	1984	1984	1984	1984	0
134	20231211	175000	414815897	1984	1984	1984	1984	0
135	20231211	174900	414815897	1984	1984	1984	1984	0
136	20231211	174800	414815897	1984	1984	1984	1984	0
137	20231211	174700	414815897	1984	1984	1984	1984	0
138	20231211	174600	414815897	1984	1984	1984	1984	0
139	20231211	174500	414815897	1984	1984	1984	1984	0
140	20231211	174400	414815897	1984	1984	1984	1984	0
141	20231211	174300	414815897	1984	1984	1984	1984	0
142	20231211	174200	414815897	1984	1984	1984	1984	0
143	20231211	174100	414815897	1984	1984	1984	1984	0
144	20231211	174000	414815897	1984	1984	1984	1984	0
145	20231211	173900	414815897	1984	1984	1984	1984	0
146	20231211	173800	414815897	1984	1984	1984	1984	0
147	20231211	173700	414815897	1984	1984	1984	1984	0
148	20231211	173600	414815897	1984	1984	1984	1984	0
149	20231211	173500	414815897	1984	1984	1984	1984	0
150	20231211	173400	414815897	1984	1984	1984	1984	0
151	20231211	173300	414815897	1984	1984	1984	1984	0
152	20231211	173200	414815897	1984	1984	1984	1984	4759
153	20231211	173100	414815897	1984	1984	1984	1984	0
154	20231211	173000	414815897	1984	1984	1984	1984	0
155	20231211	172900	414815897	1984	1984	1984	1984	0
156	20231211	172800	414815897	1984	1984	1984	1984	0
157	20231211	172700	414815897	1984	1984	1984	1984	0
158	20231211	172600	414815897	1984	1984	1984	1984	0
159	20231211	172500	414815897	1984	1984	1984	1984	0
160	20231211	172400	414815897	1984	1984	1984	1984	0
161	20231211	172300	414815897	1984	1984	1984	1984	0
162	20231211	172200	414815897	1984	1984	1984	1984	0
163	20231211	172100	414815897	1984	1984	1984	1984	0
164	20231211	172000	414815897	1984	1984	1984	1984	0
165	20231211	171900	414815897	1984	1984	1984	1984	0
166	20231211	171800	414815897	1984	1984	1984	1984	0
167	20231211	171700	414815897	1984	1984	1984	1984	0
168	20231211	171600	414815897	1984	1984	1984	1984	0
169	20231211	171500	414815897	1984	1984	1984	1984	0
170	20231211	171400	414815897	1984	1984	1984	1984	0
171	20231211	171300	414815897	1984	1984	1984	1984	0
172	20231211	171200	414815897	1984	1984	1984	1984	0
173	20231211	171100	414815897	1984	1984	1984	1984	0
174	20231211	171000	414815897	1984	1984	1984	1984	0
175	20231211	170900	414815897	1984	1984	1984	1984	0
176	20231211	170800	414815897	1984	1984	1984	1984	0
177	20231211	170700	414815897	1984	1984	1984	1984	0
178	20231211	170600	414815897	1984	1984	1984	1984	0
179	20231211	170500	414815897	1984	1984	1984	1984	0
180	20231211	170400	414815897	1984	1984	1984	1984	0
181	20231211	170300	414815897	1984	1984	1984	1984	0
182	20231211	170200	414815897	1984	1984	1984	1984	4759
183	20231211	170100	414815897	1984	1984	1984	1984	0
184	20231211	170000	414815897	1984	1984	1984	1984	0
185	20231211	165900	414815897	1984	1984	1984	1984	0
186	20231211	165800	414815897	1984	1984	1984	1984	0
187	20231211	165700	414815897	1984	1984	1984	1984	0
188	20231211	165600	414815897	1984	1984	1984	1984	0
189	20231211	165500	414815897	1984	1984	1984	1984	0
190	20231211	165400	414815897	1984	1984	1984	1984	0
191	20231211	165300	414815897	1984	1984	1984	1984	0
192	20231211	165200	414815897	1984	1984	1984	1984	0
193	20231211	165100	414815897	1984	1984	1984	1984	0
194	20231211	165000	414815897	1984	1984	1984	1984	0
195	20231211	164900	414815897	1984	1984	1984	1984	0
196	20231211	164800	414815897	1984	1984	1984	1984	0
197	20231211	164700	414815897	1984	1984	1984	1984	0
198	20231211	164600	414815897	1984	1984	1984	1984	0
199	20231211	164500	414815897	1984	1984	1984	1984	0
200	20231211	164400	414815897	1984	1984	1984	1984	0
201	20231211	164300	414815897	1984	1984	1984	1984	0
202	20231211	164200	414815897	1984	1984	1984	1984	0
203	20231211	164100	414815897	1984	1984	1984	1984	0
204	20231211	164000	414815897	1984	1984	1984	1984	0
205	20231211	163900	414815897	1984	1984	1984	1984	0
206	20231211	163800	414815897	1984	1984	1984	1984	0
207	20231211	163700	414815897	1984	1984	1984	1984	0
208	20231211	163600	414815897	1984	1984	1984	1984	0
209	20231211	163500	414815897	1984	1984	1984	1984	0
210	20231211	163400	414815897	1984	1984	1984	1984	0
211	20231211	163300	414815897	1984	1984	1984	1984	0
212	20231211	163200	414815897	1984	1984	1984	1984	4759
213	20231211	163100	414815897	1984	1984	1984	1984	0
214	20231211	163000	414815897	1984	1984	1984	1984	0
215	20231211	162900	414815897	1984	1984	1984	1984	0
216	20231211	162800	414815897	1984	1984	1984	1984	0
217	20231211	162700	414815897	1984	1984	1984	1984	0
218	20231211	162600	414815897	1984	1984	1984	1984	0
219	20231211	162500	414815897	1984	1984	1984	1984	0
220	20231211	162400	414815897	1984	1984	1984	1984	0
221	20231211	162300	414815897	1984	1984	1984	1984	0
222	20231211	162200	414815897	1984	1984	1984	1984	0
223	20231211	162100	414815897	1984	1984	1984	1984	0
224	20231211	162000	414815897	1984	1984	1984	1984	0
225	20231211	161900	414815897	1984	1984	1984	1984	0
226	20231211	161800	414815897	1984	1984	1984	1984	0
227	20231211	161700	414815897	1984	1984	1984	1984	0
228	20231211	161600	414815897	1984	1984	1984	1984	0
229	20231211	161500	414815897	1984	1984	1984	1984	0
230	20231211	161400	414815897	1984	1984	1984	1984	0
231	20231211	161300	414815897	1984	1984	1984	1984	0
232	20231211	161200	414815897	1984	1984	1984	1984	0
233	20231211	161100	414815897	1984	1984	1984	1984	0
234	20231211	161000	414815897	1984	1984	1984	1984	0
235	20231211	160900	414815897	1984	1984	1984	1984	0
236	20231211	160800	414815897	1984	1984	1984	1984	0
237	20231211	160700	414815897	1984	1984	1984	1984	0
238	20231211	160600	414815897	1984	1984	1984	1984	0
239	20231211	160500	414815897	1984	1984	1984	1984	0
240	20231211	160400	414815897	1984	1984	1984	1984	0
241	20231211	160300	414815897	1984	1984	1984	1984	0
242	20231211	160200	414815897	1984	1984	1984	1984	4759
243	20231211	160100	414815897	1984	1984	1984	1984	0
244	20231211	160000	414815897	1984	1984	1984	1984	0
245	20231211	155900	414815897	1984	1984	1984	1984	0
246	20231211	155800	414815897	1984	1984	1984	1984	0
247	20231211	155700	414815897	1984	1984	1984	1984	0
248	20231211	155600	414815897	1984	1984	1984	1984	0
249	20231211	155500	414815897	1984	1984	1984	1984	0
250	20231211	155400	414815897	1984	1984	1984	1984	0
251	20231211	155300	414815897	1984	1984	1984	1984	0
252	20231211	155200	414815897	1984	1984	1984	1984	0
253	20231211	155100	414815897	1984	1984	1984	1984	0
254	20231211	155000	414815897	1984	1984	1984	1984	0
255	20231211	154900	414815897	1984	1984	1984	1984	0
256	20231211	154800	414815897	1984	1984	1984	1984	0
257	20231211	154700	414815897	1984	1984	1984	1984	0
258	20231211	154600	414815897	1984	1984	1984	1984	0
259	20231211	154500	414815897	1984	1984	1984	1984	0
260	20231211	154400	414815897	1984	1984	1984	1984	0
261	20231211	154300	414815897	1984	1984	1984	1984	0
262	20231211	154200	414815897	1984	1984	1984	1984	0
263	20231211	154100	414815897	1984	1984	1984	1984	0
264	20231211	154000	414815897	1984	1984	1984	1984	0
265	20231211	153900	414815897	1984	1984	1984	1984	0
266	20231211	153800	414815897	1984	1984	1984	1984	0
267	20231211	153700	414815897	1984	1984	1984	1984	0
268	20231211	153600	414815897	1984	1984	1984	1984	0
269	20231211	153500	414815897	1984	1984	1984	1984	0
270	20231211	153400	414815897	1984	1984	1984	1984	0
271	20231211	153300	414815897	1984	1984	1984	1984	0
272	20231211	153200	414815897	1984	1984	1984	1984	4759
273	20231211	153100	414815897	1984	1984	1984	1984	0
274	20231211	153000	414815897	1984	1984	1984	1984	4759
275	20231211	152900	405374041	1980	1980	1980	1980	0
276	20231211	152800	405374041	1980	1980	1980	1980	0
277	20231211	152700	405374041	1980	1980	1980	1980	0
278	20231211	152600	405374041	1980	1980	1980	1980	0
279	20231211	152500	405374041	1980	1980	1980	1980	0
280	20231211	152400	405374041	1980	1980	1980	1980	0
281	20231211	152300	405374041	1980	1980	1980	1980	0
282	20231211	152200	405374041	1980	1980	1980	1980	0
283	20231211	152100	405374041	1980	1980	1980	1980	0
284	20231211	152000	405374041	1980	1980	1980	1980	0
285	20231211	151900	405374041	1980	1980	1980	1980	153
286	20231211	151800	405071101	1980	1980	1980	1980	38
287	20231211	151700	404995861	1980	1980	1980	1977	87
288	20231211	151600	404823643	1980	1980	1980	1980	83
289	20231211	151500	404659303	1977	1979	1981	1977	514
290	20231211	151400	403642563	1982	1980	1982	1978	203
291	20231211	151300	403240858	1982	1982	1983	1980	605
292	20231211	151200	402042911	1983	1983	1983	1983	0
293	20231211	151100	402042911	1983	1983	1983	1981	97
294	20231211	151000	401850741	1983	1983	1983	1982	100
295	20231211	150900	401652535	1983	1983	1983	1982	61
296	20231211	150800	401531631	1983	1983	1983	1983	425
297	20231211	150700	400688856	1983	1983	1983	1983	0
298	20231211	150600	400688856	1983	1983	1983	1983	0
299	20231211	150500	400688856	1983	1982	1986	1982	228
300	20231211	150400	400236951	1983	1985	1985	1983	288
301	20231211	150300	399665738	1986	1986	1986	1984	640
302	20231211	150200	398395962	1987	1987	1987	1984	39
303	20231211	150100	398318569	1987	1986	1987	1984	499
304	20231211	150000	397328374	1987	1986	1987	1985	1401
305	20231211	145900	394544735	1987	1987	1987	1987	0
306	20231211	145800	394544735	1987	1987	1987	1986	46
307	20231211	145700	394453374	1986	1987	1987	1986	83
308	20231211	145600	394288486	1987	1986	1987	1986	551
309	20231211	145500	393194189	1987	1987	1987	1986	393
310	20231211	145400	392413339	1987	1987	1987	1985	764
311	20231211	145300	390895337	1987	1986	1987	1985	692
312	20231211	145200	389521429	1986	1986	1986	1985	37
313	20231211	145100	389447980	1987	1986	1987	1985	53
314	20231211	145000	389342734	1987	1987	1987	1987	0
315	20231211	144900	389342734	1987	1986	1987	1984	246
316	20231211	144800	388854521	1988	1988	1988	1988	0
317	20231211	144700	388854521	1988	1988	1988	1985	93
318	20231211	144600	388669752	1988	1986	1988	1985	41
319	20231211	144500	388588362	1988	1988	1988	1985	42
320	20231211	144400	388504984	1988	1987	1988	1985	150
321	20231211	144300	388207201	1988	1988	1988	1985	46
322	20231211	144200	388115879	1986	1988	1988	1985	351
323	20231211	144100	387418224	1986	1987	1988	1986	300
324	20231211	144000	386822314	1988	1987	1988	1987	48
325	20231211	143900	386726937	1988	1988	1988	1987	551
326	20231211	143800	385631595	1988	1988	1988	1987	50
327	20231211	143700	385532242	1988	1988	1988	1987	651
328	20231211	143600	384238100	1988	1988	1988	1987	1256
329	20231211	143500	381741217	1988	1988	1988	1987	136
330	20231211	143400	381470981	1988	1988	1988	1987	163
331	20231211	143300	381146969	1988	1988	1988	1987	254
332	20231211	143200	380642059	1988	1988	1988	1988	0
333	20231211	143100	380642059	1988	1987	1988	1987	174
334	20231211	143000	380296319	1987	1986	1987	1985	40
335	20231211	142900	380216863	1987	1986	1987	1985	266
336	20231211	142800	379688519	1986	1986	1986	1978	154
337	20231211	142700	379383011	1986	1986	1986	1976	56
338	20231211	142600	379272328	1986	1984	1986	1975	792
339	20231211	142500	377706756	1986	1986	1986	1978	448
340	20231211	142400	376817351	1986	1986	1986	1978	145
341	20231211	142300	376529702	1986	1981	1986	1978	630
342	20231211	142200	375279640	1981	1978	1981	1976	183
343	20231211	142100	374917755	1978	1977	1978	1976	204
344	20231211	142000	374514545	1977	1975	1977	1975	69
345	20231211	141900	374378223	1977	1976	1977	1975	63
346	20231211	141800	374253744	1975	1975	1977	1973	262
347	20231211	141700	373736474	1977	1976	1977	1973	28
348	20231211	141600	373681202	1976	1977	1977	1976	19
349	20231211	141500	373643640	1977	1976	1977	1973	131
350	20231211	141400	373384951	1977	1978	1978	1977	264
351	20231211	141300	372863012	1978	1978	1978	1973	539
352	20231211	141200	371798782	1978	1978	1978	1975	44
353	20231211	141100	371711811	1980	1980	1980	1977	77
354	20231211	141000	371559443	1981	1981	1981	1981	0
355	20231211	140900	371559443	1981	1981	1981	1981	0
356	20231211	140800	371559443	1981	1981	1981	1977	38
357	20231211	140700	371484212	1979	1981	1981	1979	57
358	20231211	140600	371371317	1981	1973	1981	1973	577
359	20231211	140500	370230132	1974	1975	1975	1974	21
360	20231211	140400	370188668	1977	1977	1977	1977	0
361	20231211	140300	370188668	1977	1977	1977	1977	0
362	20231211	140200	370188668	1977	1975	1977	1974	50
363	20231211	140100	370089865	1977	1975	1977	1975	101
364	20231211	140000	369890388	1977	1977	1977	1975	34
365	20231211	135900	369823210	1977	1978	1978	1976	360
366	20231211	135800	369111307	1979	1982	1982	1978	203
367	20231211	135700	368709729	1978	1985	1985	1978	168
368	20231211	135600	368377304	1983	1983	1983	1983	0
369	20231211	135500	368377304	1983	1983	1983	1978	47
370	20231211	135400	368284245	1985	1985	1985	1981	53
371	20231211	135300	368179149	1986	1984	1986	1980	58
372	20231211	135200	368064219	1986	1984	1986	1980	95
373	20231211	135100	367876071	1986	1986	1986	1986	0
374	20231211	135000	367876071	1986	1986	1986	1981	27
375	20231211	134900	367822574	1981	1984	1984	1981	140
376	20231211	134800	367544868	1986	1984	1986	1984	57
377	20231211	134700	367431776	1986	1986	1986	1986	0
378	20231211	134600	367431776	1986	1985	1986	1984	44
379	20231211	134500	367344461	1986	1985	1986	1984	33
380	20231211	134400	367278982	1986	1985	1986	1984	136
381	20231211	134300	367009154	1986	1986	1986	1985	783
382	20231211	134200	365454751	1986	1986	1986	1985	272
383	20231211	134100	364914628	1986	1986	1986	1986	0
384	20231211	134000	364914628	1986	1986	1986	1986	0
385	20231211	133900	364914628	1986	1986	1986	1984	40
386	20231211	133800	364835250	1986	1984	1986	1983	159
387	20231211	133700	364519799	1984	1986	1986	1983	10
388	20231211	133600	364499953	1986	1986	1986	1981	121
389	20231211	133500	364259714	1986	1982	1986	1982	81
390	20231211	133400	364099148	1982	1982	1982	1982	213
391	20231211	133300	363676982	1982	1981	1982	1981	154
392	20231211	133200	363371905	1982	1984	1984	1981	531
393	20231211	133100	362319461	1984	1984	1984	1982	77
394	20231211	133000	362166739	1986	1985	1986	1984	11
395	20231211	132900	362144908	1986	1986	1986	1985	813
396	20231211	132800	360530297	1985	1986	1986	1985	805
397	20231211	132700	358932320	1986	1985	1986	1985	243
398	20231211	132600	358449912	1986	1986	1986	1985	78
399	20231211	132500	358295055	1986	1987	1987	1986	160
400	20231211	132400	357977244	1987	1986	1988	1985	328
401	20231211	132300	357325562	1987	1988	1988	1984	62
402	20231211	132200	357202485	1989	1990	1990	1984	621
403	20231211	132100	355969872	1990	1990	1991	1988	144
404	20231211	132000	355683313	1992	1991	1992	1990	1050
405	20231211	131900	353592697	1992	1989	1992	1988	7810
406	20231211	131800	338051223	1989	1985	1989	1985	504
407	20231211	131700	337049942	1985	1980	1985	1980	10016
408	20231211	131600	317173998	1980	1983	1983	1978	1414
409	20231211	131500	314374499	1983	1984	1984	1983	1765
410	20231211	131400	310873816	1984	1985	1985	1981	2083
411	20231211	131300	306743331	1985	1969	1985	1969	1268
412	20231211	131200	304233409	1969	1961	1974	1961	5614
413	20231211	131100	293199006	1962	1960	1962	1960	232
414	20231211	131000	292744052	1961	1961	1961	1961	321
415	20231211	130900	292114571	1961	1960	1961	1960	75
416	20231211	130800	291967568	1960	1959	1960	1959	1088
417	20231211	130700	289835218	1960	1960	1960	1960	4
418	20231211	130600	289827378	1960	1960	1960	1960	1
419	20231211	130500	289825418	1959	1959	1959	1959	271
420	20231211	130400	289294529	1959	1959	1959	1959	0
421	20231211	130300	289294529	1959	1959	1959	1959	36
422	20231211	130200	289224005	1959	1959	1959	1959	4
423	20231211	130100	289216169	1959	1959	1959	1959	22
424	20231211	130000	289173071	1959	1959	1959	1959	0
425	20231211	125900	289173071	1959	1957	1959	1957	31
426	20231211	125800	289112399	1957	1956	1957	1956	19
427	20231211	125700	289075233	1957	1957	1957	1956	6
428	20231211	125600	289063494	1957	1957	1957	1957	2
429	20231211	125500	289059580	1956	1957	1957	1956	3
430	20231211	125400	289053710	1957	1957	1957	1957	20
431	20231211	125300	289014570	1959	1959	1959	1959	0
432	20231211	125200	289014570	1959	1959	1959	1959	0
433	20231211	125100	289014570	1959	1959	1959	1959	0
434	20231211	125000	289014570	1959	1959	1959	1959	1
435	20231211	124900	289012611	1957	1957	1957	1957	30
436	20231211	124800	288953901	1959	1959	1959	1959	0
437	20231211	124700	288953901	1959	1959	1959	1959	0
438	20231211	124600	288953901	1959	1959	1959	1959	25
439	20231211	124500	288904926	1960	1960	1960	1960	103
440	20231211	124400	288703046	1960	1960	1961	1960	85
441	20231211	124300	288536445	1961	1961	1961	1961	1
442	20231211	124200	288534484	1961	1960	1961	1960	113
443	20231211	124100	288313002	1961	1960	1962	1960	113
444	20231211	124000	288091417	1961	1961	1962	1961	2730
445	20231211	123900	282735621	1961	1960	1961	1960	1538
446	20231211	123800	279721108	1960	1952	1960	1952	2669
447	20231211	123700	274500453	1952	1952	1952	1952	1
448	20231211	123600	274498501	1952	1952	1952	1952	2
449	20231211	123500	274494597	1952	1951	1952	1951	2
450	20231211	123400	274490694	1952	1952	1952	1952	19
451	20231211	123300	274453606	1952	1952	1952	1952	50
452	20231211	123200	274356006	1952	1952	1952	1952	2
453	20231211	123100	274352102	1952	1951	1952	1951	46
454	20231211	123000	274262355	1952	1952	1952	1952	2
455	20231211	122900	274258451	1952	1952	1952	1952	1026
456	20231211	122800	272255699	1952	1952	1952	1952	16
457	20231211	122700	272224467	1952	1952	1952	1952	112
458	20231211	122600	272005843	1952	1952	1952	1952	1
459	20231211	122500	272003891	1952	1951	1952	1951	11
460	20231211	122400	271982428	1952	1952	1952	1952	1
461	20231211	122300	271980476	1952	1952	1952	1952	2
462	20231211	122200	271976572	1951	1952	1952	1951	97
463	20231211	122100	271787323	1952	1952	1952	1952	1
464	20231211	122000	271785371	1952	1952	1952	1952	473
465	20231211	121900	270862075	1952	1952	1952	1952	1
466	20231211	121800	270860123	1952	1952	1952	1952	2
467	20231211	121700	270856219	1952	1952	1952	1952	11
468	20231211	121600	270834747	1952	1952	1952	1952	2
469	20231211	121500	270830843	1952	1952	1952	1952	1
470	20231211	121400	270828891	1952	1953	1953	1952	643
471	20231211	121300	269573753	1953	1953	1953	1953	2
472	20231211	121200	269569847	1953	1953	1953	1953	501
473	20231211	121100	268591394	1953	1953	1953	1953	3
474	20231211	121000	268585535	1953	1953	1953	1953	1
475	20231211	120900	268583582	1953	1953	1953	1953	2
476	20231211	120800	268579676	1953	1953	1953	1953	1
477	20231211	120700	268577723	1953	1953	1953	1953	22
478	20231211	120600	268534757	1953	1953	1953	1950	1809
479	20231211	120500	265006280	1953	1952	1953	1952	20
480	20231211	120400	264967237	1952	1952	1952	1952	24
481	20231211	120300	264920389	1950	1951	1952	1950	4458
482	20231211	120200	256227212	1952	1952	1952	1952	14
483	20231211	120100	256199884	1952	1952	1952	1952	31
484	20231211	120000	256139372	1952	1952	1952	1952	2
485	20231211	115900	256135468	1952	1951	1952	1950	973
486	20231211	115800	254237889	1952	1952	1952	1952	4
487	20231211	115700	254230081	1950	1952	1952	1950	1500
488	20231211	115600	251304602	1952	1952	1952	1952	537
489	20231211	115500	250256378	1952	1952	1952	1952	4
490	20231211	115400	250248570	1952	1952	1952	1952	1
491	20231211	115300	250246618	1952	1951	1952	1951	351
492	20231211	115200	249561815	1952	1952	1952	1952	1
493	20231211	115100	249559863	1952	1951	1952	1950	7259
494	20231211	115000	235404550	1952	1952	1952	1952	2
495	20231211	114900	235400646	1952	1952	1952	1952	1
496	20231211	114800	235398694	1952	1952	1952	1952	2
497	20231211	114700	235394790	1952	1952	1952	1952	107
498	20231211	114600	235185926	1953	1953	1953	1953	2
499	20231211	114500	235182020	1953	1953	1953	1953	1
500	20231211	114400	235180067	1953	1953	1953	1953	2
501	20231211	114300	235176161	1953	1953	1953	1953	1
502	20231211	114200	235174208	1953	1952	1953	1950	1593
503	20231211	114100	232067559	1953	1953	1953	1952	271
504	20231211	114000	231538556	1953	1953	1953	1953	2
505	20231211	113900	231534650	1953	1952	1953	1950	2701
506	20231211	113800	226267278	1953	1953	1953	1953	1
507	20231211	113700	226265325	1953	1953	1953	1953	54
508	20231211	113600	226159863	1953	1953	1953	1952	38
509	20231211	113500	226085671	1953	1953	1953	1950	1791
510	20231211	113400	222592959	1953	1952	1953	1950	677
511	20231211	113300	221272476	1953	1951	1953	1951	166
512	20231211	113200	220948399	1951	1952	1952	1950	40
513	20231211	113100	220870392	1954	1954	1954	1954	501
514	20231211	113000	219891438	1954	1954	1954	1954	3
515	20231211	112900	219885576	1954	1953	1954	1950	60
516	20231211	112800	219768487	1953	1954	1954	1953	220
517	20231211	112700	219338643	1955	1955	1955	1955	3
518	20231211	112600	219332778	1955	1955	1955	1954	348
519	20231211	112500	218652682	1955	1955	1955	1955	349
520	20231211	112400	217970387	1955	1955	1955	1955	131
521	20231211	112300	217714282	1955	1955	1955	1955	3
522	20231211	112200	217708417	1955	1954	1955	1954	193
523	20231211	112100	217331294	1954	1951	1954	1951	437
524	20231211	112000	216477429	1954	1952	1954	1951	45
525	20231211	111900	216389621	1954	1954	1954	1952	41
526	20231211	111800	216309581	1951	1955	1955	1951	282
527	20231211	111700	215758890	1955	1955	1955	1954	245
528	20231211	111600	215280155	1955	1955	1955	1955	2
529	20231211	111500	215276245	1955	1955	1955	1955	1
530	20231211	111400	215274290	1955	1953	1955	1953	20
531	20231211	111300	215235214	1955	1958	1958	1953	1491
532	20231211	111200	212318306	1959	1958	1959	1957	2042
533	20231211	111100	208321107	1959	1958	1959	1958	23
534	20231211	111000	208276070	1958	1957	1958	1957	75
535	20231211	110900	208129221	1958	1958	1959	1958	158
536	20231211	110800	207819778	1958	1956	1958	1956	102
537	20231211	110700	207620254	1956	1955	1956	1955	860
538	20231211	110600	205938948	1956	1955	1956	1955	97
539	20231211	110500	205749308	1956	1951	1956	1936	2120
540	20231211	110400	201613570	1951	1949	1951	1948	2704
541	20231211	110300	196342701	1949	1948	1949	1947	89
542	20231211	110200	196169256	1949	1948	1949	1948	3
543	20231211	110100	196163410	1949	1949	1949	1949	2
544	20231211	110000	196159512	1949	1949	1949	1949	12
545	20231211	105900	196136124	1949	1949	1949	1949	1
546	20231211	105800	196134175	1949	1949	1949	1949	2
547	20231211	105700	196130277	1949	1949	1949	1949	1
548	20231211	105600	196128328	1949	1948	1949	1948	158
549	20231211	105500	195820536	1949	1949	1949	1948	504
550	20231211	105400	194838340	1949	1948	1949	1948	1205
551	20231211	105300	192489906	1948	1948	1948	1946	8
552	20231211	105200	192474332	1948	1946	1948	1946	67
553	20231211	105100	192343944	1948	1948	1948	1947	55
554	20231211	105000	192236817	1949	1949	1949	1949	1
555	20231211	104900	192234868	1948	1949	1949	1948	52
556	20231211	104800	192133570	1949	1949	1949	1949	167
557	20231211	104700	191808087	1949	1949	1949	1949	2
558	20231211	104600	191804189	1949	1948	1949	1948	214
559	20231211	104500	191387313	1948	1949	1949	1948	83
560	20231211	104400	191225586	1949	1948	1949	1948	72
561	20231211	104300	191085329	1949	1947	1949	1941	526
562	20231211	104200	190061697	1948	1948	1948	1948	2
563	20231211	104100	190057801	1948	1946	1948	1946	90
564	20231211	104000	189882629	1946	1946	1946	1945	455
565	20231211	103900	188997301	1946	1946	1946	1945	32
566	20231211	103800	188935049	1946	1946	1946	1946	18
567	20231211	103700	188900021	1946	1946	1946	1946	299
568	20231211	103600	188318167	1946	1945	1946	1945	44
569	20231211	103500	188232585	1946	1946	1946	1945	75
570	20231211	103400	188086705	1946	1946	1946	1945	35
571	20231211	103300	188018627	1946	1946	1946	1945	99
572	20231211	103200	187826014	1946	1946	1946	1945	304
573	20231211	103100	187234730	1946	1945	1946	1945	161
574	20231211	103000	186921582	1945	1946	1946	1945	203
575	20231211	102900	186526546	1946	1946	1946	1946	4
576	20231211	102800	186518762	1946	1946	1946	1946	11
577	20231211	102700	186497356	1946	1940	1946	1930	1551
578	20231211	102600	183502690	1940	1946	1946	1940	846
579	20231211	102500	181859152	1946	1946	1946	1943	27
580	20231211	102400	181806645	1946	1944	1946	1943	62
581	20231211	102300	181686144	1946	1936	1949	1936	617
582	20231211	102200	180491409	1936	1936	1936	1936	2
583	20231211	102100	180487537	1936	1932	1936	1932	67
584	20231211	102000	180357996	1932	1931	1932	1931	312
585	20231211	101900	179755249	1931	1931	1931	1931	27
586	20231211	101800	179703112	1931	1931	1931	1931	1
587	20231211	101700	179701181	1931	1931	1931	1931	3
588	20231211	101600	179695388	1931	1921	1932	1920	2520
589	20231211	101500	174856504	1922	1926	1926	1922	377
590	20231211	101400	174131628	1926	1927	1927	1926	25
591	20231211	101300	174083477	1926	1927	1927	1926	104
592	20231211	101200	173883150	1928	1930	1930	1928	53
593	20231211	101100	173780962	1930	1931	1931	1928	103
594	20231211	101000	173582312	1931	1932	1932	1931	4
595	20231211	100900	173574587	1932	1930	1932	1920	2285
596	20231211	100800	169181136	1932	1932	1932	1932	2
597	20231211	100700	169177272	1932	1932	1932	1930	7
598	20231211	100600	169163752	1931	1935	1935	1931	189
599	20231211	100500	168798455	1936	1936	1936	1936	2
600	20231211	100400	168794583	1936	1936	1936	1936	62
601	20231211	100300	168674551	1936	1936	1936	1935	273
602	20231211	100200	168146272	1936	1930	1937	1930	1825
603	20231211	100100	164622618	1930	1930	1930	1929	62
604	20231211	100000	164502959	1930	1930	1930	1930	505
605	20231211	095900	163528309	1930	1930	1930	1930	2
606	20231211	095800	163524449	1930	1931	1931	1930	4
607	20231211	095700	163516728	1930	1930	1930	1930	2
608	20231211	095600	163512868	1930	1930	1930	1929	25
609	20231211	095500	163464622	1931	1930	1931	1930	31
610	20231211	095400	163404769	1931	1929	1931	1928	140
611	20231211	095300	163134720	1930	1929	1930	1929	265
612	20231211	095200	162623332	1930	1938	1938	1930	468
613	20231211	095100	161718976	1935	1938	1938	1935	230
614	20231211	095000	161273528	1939	1941	1941	1933	306
615	20231211	094900	160681129	1943	1943	1943	1942	35
616	20231211	094800	160613145	1944	1939	1944	1937	7
617	20231211	094700	160599567	1943	1948	1948	1930	1073
618	20231211	094600	158518341	1949	1949	1949	1947	378
619	20231211	094500	157782208	1951	1951	1951	1949	34
620	20231211	094400	157715924	1952	1952	1952	1941	521
621	20231211	094300	156700745	1952	1952	1953	1948	358
622	20231211	094200	156002659	1953	1954	1954	1951	211
623	20231211	094100	155590668	1954	1954	1954	1953	230
624	20231211	094000	155141473	1954	1955	1955	1954	91
625	20231211	093900	154963616	1956	1957	1957	1956	148
626	20231211	093800	154674082	1958	1958	1958	1958	11
627	20231211	093700	154652544	1957	1958	1958	1957	225
628	20231211	093600	154212196	1958	1957	1959	1956	445
629	20231211	093500	153341373	1959	1958	1960	1956	483
630	20231211	093400	152395966	1960	1958	1961	1958	184
631	20231211	093300	152035527	1958	1953	1958	1953	800
632	20231211	093200	150472301	1953	1953	1953	1952	1739
633	20231211	093100	147076082	1953	1951	1953	1951	296
634	20231211	093000	146498417	1951	1951	1951	1950	1535
635	20231211	092900	143504721	1950	1951	1951	1950	95
636	20231211	092800	143319377	1950	1948	1952	1948	281
637	20231211	092700	142771946	1948	1950	1950	1947	105
638	20231211	092600	142567392	1949	1951	1952	1949	9
639	20231211	092500	142549835	1952	1940	1960	1940	2091
640	20231211	092400	138480396	1940	1933	1940	1933	543
641	20231211	092300	137428950	1933	1932	1933	1932	411
642	20231211	092200	136634778	1932	1930	1932	1930	526
643	20231211	092100	135619456	1930	1926	1930	1926	60
644	20231211	092000	135503858	1926	1924	1926	1922	1507
645	20231211	091900	132606814	1923	1930	1930	1922	1697
646	20231211	091800	129342162	1932	1929	1932	1929	715
647	20231211	091700	127962212	1922	1923	1930	1922	328
648	20231211	091600	127330115	1923	1923	1925	1923	2084
649	20231211	091500	123320405	1924	1921	1924	1921	2262
650	20231211	091400	118973367	1922	1920	1922	1917	9437
651	20231211	091300	100845459	1922	1922	1922	1922	17
652	20231211	091200	100812785	1920	1922	1922	1920	612
653	20231211	091100	99637114	1922	1922	1922	1922	1194
654	20231211	091000	97342246	1922	1924	1924	1922	1115
655	20231211	090900	95197484	1922	1926	1926	1922	1142
656	20231211	090800	93000201	1927	1928	1930	1927	619
657	20231211	090700	91806208	1928	1931	1931	1928	890
658	20231211	090600	90089110	1931	1900	1932	1900	2198
659	20231211	090500	85880750	1912	1898	1912	1898	4519
660	20231211	090400	77282960	1898	1911	1911	1897	17712
661	20231211	090300	43599736	1912	1917	1917	1912	5514
662	20231211	090200	33046276	1918	1916	1918	1916	2132
663	20231211	090100	28961276	1916	1918	1922	1916	3368
664	20231211	090000	22502064	1919	1933	1933	1919	10578