KissMeData/010580/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	185300	874298892	1986	1986	1986	1986	3683
3	20231220	185200	874298892	1986	1986	1986	1986	0
4	20231220	185100	874298892	1986	1986	1986	1986	0
5	20231220	185000	874298892	1986	1986	1986	1986	0
6	20231220	184900	874298892	1986	1986	1986	1986	0
7	20231220	184800	874298892	1986	1986	1986	1986	0
8	20231220	184700	874298892	1986	1986	1986	1986	0
9	20231220	184600	874298892	1986	1986	1986	1986	0
10	20231220	184500	874298892	1986	1986	1986	1986	0
11	20231220	184400	874298892	1986	1986	1986	1986	0
12	20231220	184300	874298892	1986	1986	1986	1986	0
13	20231220	184200	874298892	1986	1986	1986	1986	0
14	20231220	184100	874298892	1986	1986	1986	1986	0
15	20231220	184000	874298892	1986	1986	1986	1986	0
16	20231220	183900	874298892	1986	1986	1986	1986	0
17	20231220	183800	874298892	1986	1986	1986	1986	0
18	20231220	183700	874298892	1986	1986	1986	1986	0
19	20231220	183600	874298892	1986	1986	1986	1986	0
20	20231220	183500	874298892	1986	1986	1986	1986	0
21	20231220	183400	874298892	1986	1986	1986	1986	0
22	20231220	183300	874298892	1986	1986	1986	1986	0
23	20231220	183200	874298892	1986	1986	1986	1986	0
24	20231220	183100	874298892	1986	1986	1986	1986	0
25	20231220	183000	874298892	1986	1986	1986	1986	0
26	20231220	182900	874298892	1986	1986	1986	1986	0
27	20231220	182800	874298892	1986	1986	1986	1986	0
28	20231220	182700	874298892	1986	1986	1986	1986	0
29	20231220	182600	874298892	1986	1986	1986	1986	0
30	20231220	182500	874298892	1986	1986	1986	1986	0
31	20231220	182400	874298892	1986	1986	1986	1986	0
32	20231220	182300	874298892	1986	1986	1986	1986	3683
33	20231220	182200	874298892	1986	1986	1986	1986	0
34	20231220	182100	874298892	1986	1986	1986	1986	0
35	20231220	182000	874298892	1986	1986	1986	1986	0
36	20231220	181900	874298892	1986	1986	1986	1986	0
37	20231220	181800	874298892	1986	1986	1986	1986	0
38	20231220	181700	874298892	1986	1986	1986	1986	0
39	20231220	181600	874298892	1986	1986	1986	1986	0
40	20231220	181500	874298892	1986	1986	1986	1986	0
41	20231220	181400	874298892	1986	1986	1986	1986	0
42	20231220	181300	874298892	1986	1986	1986	1986	0
43	20231220	181200	874298892	1986	1986	1986	1986	0
44	20231220	181100	874298892	1986	1986	1986	1986	0
45	20231220	181000	874298892	1986	1986	1986	1986	0
46	20231220	180900	874298892	1986	1986	1986	1986	0
47	20231220	180800	874298892	1986	1986	1986	1986	0
48	20231220	180700	874298892	1986	1986	1986	1986	0
49	20231220	180600	874298892	1986	1986	1986	1986	0
50	20231220	180500	874298892	1986	1986	1986	1986	0
51	20231220	180400	874298892	1986	1986	1986	1986	0
52	20231220	180300	874298892	1986	1986	1986	1986	0
53	20231220	180200	874298892	1986	1986	1986	1986	0
54	20231220	180100	874298892	1986	1986	1986	1986	0
55	20231220	180000	874298892	1986	1986	1986	1986	0
56	20231220	175900	874298892	1986	1986	1986	1986	0
57	20231220	175800	874298892	1986	1986	1986	1986	0
58	20231220	175700	874298892	1986	1986	1986	1986	0
59	20231220	175600	874298892	1986	1986	1986	1986	0
60	20231220	175500	874298892	1986	1986	1986	1986	0
61	20231220	175400	874298892	1986	1986	1986	1986	0
62	20231220	175300	874298892	1986	1986	1986	1986	3683
63	20231220	175200	874298892	1986	1986	1986	1986	0
64	20231220	175100	874298892	1986	1986	1986	1986	0
65	20231220	175000	874298892	1986	1986	1986	1986	0
66	20231220	174900	874298892	1986	1986	1986	1986	0
67	20231220	174800	874298892	1986	1986	1986	1986	0
68	20231220	174700	874298892	1986	1986	1986	1986	0
69	20231220	174600	874298892	1986	1986	1986	1986	0
70	20231220	174500	874298892	1986	1986	1986	1986	0
71	20231220	174400	874298892	1986	1986	1986	1986	0
72	20231220	174300	874298892	1986	1986	1986	1986	0
73	20231220	174200	874298892	1986	1986	1986	1986	0
74	20231220	174100	874298892	1986	1986	1986	1986	0
75	20231220	174000	874298892	1986	1986	1986	1986	0
76	20231220	173900	874298892	1986	1986	1986	1986	0
77	20231220	173800	874298892	1986	1986	1986	1986	0
78	20231220	173700	874298892	1986	1986	1986	1986	0
79	20231220	173600	874298892	1986	1986	1986	1986	0
80	20231220	173500	874298892	1986	1986	1986	1986	0
81	20231220	173400	874298892	1986	1986	1986	1986	0
82	20231220	173300	874298892	1986	1986	1986	1986	0
83	20231220	173200	874298892	1986	1986	1986	1986	0
84	20231220	173100	874298892	1986	1986	1986	1986	0
85	20231220	173000	874298892	1986	1986	1986	1986	0
86	20231220	172900	874298892	1986	1986	1986	1986	0
87	20231220	172800	874298892	1986	1986	1986	1986	0
88	20231220	172700	874298892	1986	1986	1986	1986	0
89	20231220	172600	874298892	1986	1986	1986	1986	0
90	20231220	172500	874298892	1986	1986	1986	1986	0
91	20231220	172400	874298892	1986	1986	1986	1986	0
92	20231220	172300	874298892	1986	1986	1986	1986	3683
93	20231220	172200	874298892	1986	1986	1986	1986	0
94	20231220	172100	874298892	1986	1986	1986	1986	0
95	20231220	172000	874298892	1986	1986	1986	1986	0
96	20231220	171900	874298892	1986	1986	1986	1986	0
97	20231220	171800	874298892	1986	1986	1986	1986	0
98	20231220	171700	874298892	1986	1986	1986	1986	0
99	20231220	171600	874298892	1986	1986	1986	1986	0
100	20231220	171500	874298892	1986	1986	1986	1986	0
101	20231220	171400	874298892	1986	1986	1986	1986	0
102	20231220	171300	874298892	1986	1986	1986	1986	0
103	20231220	171200	874298892	1986	1986	1986	1986	0
104	20231220	171100	874298892	1986	1986	1986	1986	0
105	20231220	171000	874298892	1986	1986	1986	1986	0
106	20231220	170900	874298892	1986	1986	1986	1986	0
107	20231220	170800	874298892	1986	1986	1986	1986	0
108	20231220	170700	874298892	1986	1986	1986	1986	0
109	20231220	170600	874298892	1986	1986	1986	1986	0
110	20231220	170500	874298892	1986	1986	1986	1986	0
111	20231220	170400	874298892	1986	1986	1986	1986	0
112	20231220	170300	874298892	1986	1986	1986	1986	0
113	20231220	170200	874298892	1986	1986	1986	1986	0
114	20231220	170100	874298892	1986	1986	1986	1986	0
115	20231220	170000	874298892	1986	1986	1986	1986	0
116	20231220	165900	874298892	1986	1986	1986	1986	0
117	20231220	165800	874298892	1986	1986	1986	1986	0
118	20231220	165700	874298892	1986	1986	1986	1986	0
119	20231220	165600	874298892	1986	1986	1986	1986	0
120	20231220	165500	874298892	1986	1986	1986	1986	0
121	20231220	165400	874298892	1986	1986	1986	1986	0
122	20231220	165300	874298892	1986	1986	1986	1986	3683
123	20231220	165200	874298892	1986	1986	1986	1986	0
124	20231220	165100	874298892	1986	1986	1986	1986	0
125	20231220	165000	874298892	1986	1986	1986	1986	0
126	20231220	164900	874298892	1986	1986	1986	1986	0
127	20231220	164800	874298892	1986	1986	1986	1986	0
128	20231220	164700	874298892	1986	1986	1986	1986	0
129	20231220	164600	874298892	1986	1986	1986	1986	0
130	20231220	164500	874298892	1986	1986	1986	1986	0
131	20231220	164400	874298892	1986	1986	1986	1986	0
132	20231220	164300	874298892	1986	1986	1986	1986	0
133	20231220	164200	874298892	1986	1986	1986	1986	0
134	20231220	164100	874298892	1986	1986	1986	1986	0
135	20231220	164000	874298892	1986	1986	1986	1986	0
136	20231220	163900	874298892	1986	1986	1986	1986	0
137	20231220	163800	874298892	1986	1986	1986	1986	0
138	20231220	163700	874298892	1986	1986	1986	1986	0
139	20231220	163600	874298892	1986	1986	1986	1986	0
140	20231220	163500	874298892	1986	1986	1986	1986	0
141	20231220	163400	874298892	1986	1986	1986	1986	0
142	20231220	163300	874298892	1986	1986	1986	1986	0
143	20231220	163200	874298892	1986	1986	1986	1986	0
144	20231220	163100	874298892	1986	1986	1986	1986	0
145	20231220	163000	874298892	1986	1986	1986	1986	0
146	20231220	162900	874298892	1986	1986	1986	1986	0
147	20231220	162800	874298892	1986	1986	1986	1986	0
148	20231220	162700	874298892	1986	1986	1986	1986	0
149	20231220	162600	874298892	1986	1986	1986	1986	0
150	20231220	162500	874298892	1986	1986	1986	1986	0
151	20231220	162400	874298892	1986	1986	1986	1986	0
152	20231220	162300	874298892	1986	1986	1986	1986	3683
153	20231220	162200	874298892	1986	1986	1986	1986	0
154	20231220	162100	874298892	1986	1986	1986	1986	0
155	20231220	162000	874298892	1986	1986	1986	1986	0
156	20231220	161900	874298892	1986	1986	1986	1986	0
157	20231220	161800	874298892	1986	1986	1986	1986	0
158	20231220	161700	874298892	1986	1986	1986	1986	0
159	20231220	161600	874298892	1986	1986	1986	1986	0
160	20231220	161500	874298892	1986	1986	1986	1986	0
161	20231220	161400	874298892	1986	1986	1986	1986	0
162	20231220	161300	874298892	1986	1986	1986	1986	0
163	20231220	161200	874298892	1986	1986	1986	1986	0
164	20231220	161100	874298892	1986	1986	1986	1986	0
165	20231220	161000	874298892	1986	1986	1986	1986	0
166	20231220	160900	874298892	1986	1986	1986	1986	0
167	20231220	160800	874298892	1986	1986	1986	1986	0
168	20231220	160700	874298892	1986	1986	1986	1986	0
169	20231220	160600	874298892	1986	1986	1986	1986	0
170	20231220	160500	874298892	1986	1986	1986	1986	0
171	20231220	160400	874298892	1986	1986	1986	1986	0
172	20231220	160300	874298892	1986	1986	1986	1986	0
173	20231220	160200	874298892	1986	1986	1986	1986	0
174	20231220	160100	874298892	1986	1986	1986	1986	0
175	20231220	160000	874298892	1986	1986	1986	1986	0
176	20231220	155900	874298892	1986	1986	1986	1986	0
177	20231220	155800	874298892	1986	1986	1986	1986	0
178	20231220	155700	874298892	1986	1986	1986	1986	0
179	20231220	155600	874298892	1986	1986	1986	1986	0
180	20231220	155500	874298892	1986	1986	1986	1986	0
181	20231220	155400	874298892	1986	1986	1986	1986	0
182	20231220	155300	874298892	1986	1986	1986	1986	3683
183	20231220	155200	874298892	1986	1986	1986	1986	0
184	20231220	155100	874298892	1986	1986	1986	1986	0
185	20231220	155000	874298892	1986	1986	1986	1986	0
186	20231220	154900	874298892	1986	1986	1986	1986	0
187	20231220	154800	874298892	1986	1986	1986	1986	0
188	20231220	154700	874298892	1986	1986	1986	1986	0
189	20231220	154600	874298892	1986	1986	1986	1986	0
190	20231220	154500	874298892	1986	1986	1986	1986	0
191	20231220	154400	874298892	1986	1986	1986	1986	0
192	20231220	154300	874298892	1986	1986	1986	1986	0
193	20231220	154200	874298892	1986	1986	1986	1986	0
194	20231220	154100	874298892	1986	1986	1986	1986	0
195	20231220	154000	874298892	1986	1986	1986	1986	0
196	20231220	153900	874298892	1986	1986	1986	1986	0
197	20231220	153800	874298892	1986	1986	1986	1986	0
198	20231220	153700	874298892	1986	1986	1986	1986	0
199	20231220	153600	874298892	1986	1986	1986	1986	0
200	20231220	153500	874298892	1986	1986	1986	1986	0
201	20231220	153400	874298892	1986	1986	1986	1986	0
202	20231220	153300	874298892	1986	1986	1986	1986	0
203	20231220	153200	874298892	1986	1986	1986	1986	0
204	20231220	153100	874298892	1986	1986	1986	1986	0
205	20231220	153000	874298892	1986	1986	1986	1986	3683
206	20231220	152900	866984454	1986	1986	1986	1986	0
207	20231220	152800	866984454	1986	1986	1986	1986	0
208	20231220	152700	866984454	1986	1986	1986	1986	0
209	20231220	152600	866984454	1986	1986	1986	1986	0
210	20231220	152500	866984454	1986	1986	1986	1986	0
211	20231220	152400	866984454	1986	1986	1986	1986	0
212	20231220	152300	866984454	1986	1986	1986	1986	0
213	20231220	152200	866984454	1986	1986	1986	1986	0
214	20231220	152100	866984454	1986	1986	1986	1986	0
215	20231220	152000	866984454	1986	1986	1986	1986	0
216	20231220	151900	866984454	1986	1983	1986	1983	1853
217	20231220	151800	863305624	1983	1984	1984	1983	500
218	20231220	151700	862314095	1983	1986	1986	1983	1250
219	20231220	151600	859831732	1983	1986	1986	1983	5
220	20231220	151500	859821808	1983	1983	1983	1983	10
221	20231220	151400	859801978	1983	1984	1984	1982	928
222	20231220	151300	857962574	1983	1986	1986	1983	630
223	20231220	151200	856712681	1986	1986	1986	1986	0
224	20231220	151100	856712681	1986	1987	1987	1983	701
225	20231220	151000	855322332	1983	1983	1983	1983	0
226	20231220	150900	855322332	1983	1983	1983	1983	0
227	20231220	150800	855322332	1983	1983	1983	1983	139
228	20231220	150700	855046695	1983	1983	1983	1983	280
229	20231220	150600	854491455	1986	1985	1986	1985	648
230	20231220	150500	853205147	1985	1983	1985	1983	8018
231	20231220	150400	837303263	1982	1982	1982	1982	37
232	20231220	150300	837229929	1982	1982	1982	1982	4
233	20231220	150200	837222001	1982	1982	1982	1982	100
234	20231220	150100	837023801	1982	1982	1982	1982	440
235	20231220	150000	836151721	1982	1982	1983	1982	646
236	20231220	145900	834871347	1982	1978	1982	1978	5
237	20231220	145800	834861453	1977	1977	1977	1977	0
238	20231220	145700	834861453	1977	1977	1977	1977	218
239	20231220	145600	834430467	1977	1977	1977	1977	223
240	20231220	145500	833989596	1977	1984	1984	1977	62
241	20231220	145400	833866938	1985	1985	1985	1985	12
242	20231220	145300	833843118	1985	1985	1985	1985	5
243	20231220	145200	833833193	1985	1985	1985	1985	3
244	20231220	145100	833827238	1985	1985	1985	1985	3
245	20231220	145000	833821283	1985	1985	1985	1985	100
246	20231220	144900	833622783	1985	1985	1985	1985	2
247	20231220	144800	833618813	1974	1974	1974	1974	0
248	20231220	144700	833618813	1974	1974	1974	1974	10
249	20231220	144600	833599073	1973	1982	1982	1972	4378
250	20231220	144500	824958240	1986	1981	1986	1981	10
251	20231220	144400	824938420	1981	1986	1986	1981	4
252	20231220	144300	824930486	1980	1980	1985	1980	118
253	20231220	144200	824696832	1979	1979	1979	1979	0
254	20231220	144100	824696832	1979	1979	1979	1979	17
255	20231220	144000	824663189	1978	1978	1978	1978	0
256	20231220	143900	824663189	1978	1978	1978	1978	408
257	20231220	143800	823856165	1978	1979	1979	1976	174
258	20231220	143700	823512019	1978	1978	1978	1978	4
259	20231220	143600	823504107	1978	1978	1978	1978	1089
260	20231220	143500	821350065	1978	1978	1978	1978	214
261	20231220	143400	820926773	1978	1991	1991	1978	6
262	20231220	143300	820914844	1982	1982	1982	1982	866
263	20231220	143200	819198432	1972	1989	1989	1970	20986
264	20231220	143100	777597613	1989	1989	1989	1989	0
265	20231220	143000	777597613	1989	1989	1989	1989	0
266	20231220	142900	777597613	1989	1992	1992	1989	192
267	20231220	142800	777215620	1992	1992	1992	1992	220
268	20231220	142700	776777380	1992	1989	1992	1988	259
269	20231220	142600	776262220	1992	1988	1992	1988	211
270	20231220	142500	775842523	1987	1988	1992	1987	689
271	20231220	142400	774472552	1992	1987	1992	1987	942
272	20231220	142300	772597031	1990	1991	1991	1990	173
273	20231220	142200	772252684	1991	1991	1991	1991	613
274	20231220	142100	771032201	1991	1993	1993	1991	688
275	20231220	142000	769661241	1993	1992	1993	1991	10531
276	20231220	141900	748682380	1992	1988	1992	1988	397
277	20231220	141800	747892214	1987	1987	1987	1987	71
278	20231220	141700	747751137	1987	1987	1987	1987	2293
279	20231220	141600	743194946	1987	1991	1993	1987	4055
280	20231220	141500	735135991	1991	1988	1991	1988	1703
281	20231220	141400	731748474	1988	1988	1988	1988	1156
282	20231220	141300	729450346	1987	1987	1987	1987	1
283	20231220	141200	729448359	1988	1988	1988	1988	18
284	20231220	141100	729412575	1980	1980	1980	1980	1
285	20231220	141000	729410595	1980	1981	1981	1980	2003
286	20231220	140900	725443869	1988	1988	1988	1988	3102
287	20231220	140800	719277093	1988	1986	1988	1986	1772
288	20231220	140700	715757010	1986	1983	1986	1983	12066
289	20231220	140600	691802651	1983	1975	1984	1975	3005
290	20231220	140500	685853670	1976	1978	1984	1976	15502
291	20231220	140400	655151892	1979	1968	1979	1968	10005
292	20231220	140300	635377798	1969	1969	1969	1969	36
293	20231220	140200	635306914	1969	1969	1969	1969	68
294	20231220	140100	635173022	1968	1970	1970	1968	327
295	20231220	140000	634528853	1970	1970	1970	1970	0
296	20231220	135900	634528853	1970	1971	1971	1970	121
297	20231220	135800	634290376	1971	1975	1975	1971	13
298	20231220	135700	634264705	1975	1974	1975	1971	62
299	20231220	135600	634142323	1971	1975	1975	1971	14
300	20231220	135500	634114721	1976	1976	1976	1976	0
301	20231220	135400	634114721	1976	1977	1977	1976	401
302	20231220	135300	633322245	1977	1977	1977	1977	2
303	20231220	135200	633318291	1979	1971	1979	1971	118
304	20231220	135100	633085635	1973	1973	1978	1973	115
305	20231220	135000	632858730	1973	1973	1973	1973	2
306	20231220	134900	632854784	1971	1971	1971	1971	0
307	20231220	134800	632854784	1971	1971	1971	1971	0
308	20231220	134700	632854784	1971	1971	1971	1971	0
309	20231220	134600	632854784	1971	1971	1971	1971	217
310	20231220	134500	632427077	1971	1973	1973	1971	1981
311	20231220	134400	628521332	1973	1972	1973	1972	88
312	20231220	134300	628347795	1979	1979	1979	1979	278
313	20231220	134200	627797633	1979	1979	1979	1979	2
314	20231220	134100	627793675	1980	1979	1980	1979	101
315	20231220	134000	627593793	1980	1979	1980	1979	502
316	20231220	133900	626599985	1979	1979	1979	1979	4
317	20231220	133800	626592069	1980	1980	1980	1980	2
318	20231220	133700	626588109	1980	1980	1980	1980	3
319	20231220	133600	626582169	1980	1967	1980	1967	509
320	20231220	133500	625577993	1967	1967	1967	1967	19
321	20231220	133400	625540620	1967	1967	1967	1967	204
322	20231220	133300	625139352	1965	1965	1965	1965	0
323	20231220	133200	625139352	1965	1965	1965	1965	519
324	20231220	133100	624119517	1965	1965	1965	1965	7
325	20231220	133000	624105762	1965	1965	1965	1965	145
326	20231220	132900	623820837	1965	1965	1965	1965	16
327	20231220	132800	623789397	1967	1967	1967	1967	1
328	20231220	132700	623787430	1967	1967	1967	1967	70
329	20231220	132600	623649740	1967	1967	1967	1967	2
330	20231220	132500	623645806	1967	1967	1967	1967	4
331	20231220	132400	623637938	1967	1967	1967	1967	1
332	20231220	132300	623635971	1967	1967	1967	1967	12
333	20231220	132200	623612367	1967	1965	1967	1965	19
334	20231220	132100	623575030	1964	1965	1965	1964	250
335	20231220	132000	623083879	1965	1967	1967	1965	1004
336	20231220	131900	621109013	1967	1967	1968	1967	907
337	20231220	131800	619324885	1967	1965	1967	1965	239
338	20231220	131700	618855006	1965	1960	1965	1960	1367
339	20231220	131600	616174186	1957	1954	1957	1954	297
340	20231220	131500	615593179	1954	1951	1954	1951	3465
341	20231220	131400	608826861	1951	1951	1951	1951	141
342	20231220	131300	608551770	1951	1952	1952	1951	6
343	20231220	131200	608540062	1952	1952	1952	1952	2
344	20231220	131100	608536158	1952	1951	1952	1951	222
345	20231220	131000	608102991	1952	1952	1952	1952	1
346	20231220	130900	608101039	1952	1952	1952	1952	3
347	20231220	130800	608095183	1952	1952	1952	1952	4
348	20231220	130700	608087375	1952	1952	1952	1952	2
349	20231220	130600	608083471	1952	1952	1952	1952	5
350	20231220	130500	608073711	1951	1951	1951	1951	5
351	20231220	130400	608063956	1951	1951	1951	1951	0
352	20231220	130300	608063956	1951	1951	1951	1951	12
353	20231220	130200	608040544	1951	1951	1951	1951	3
354	20231220	130100	608034691	1951	1951	1951	1951	4
355	20231220	130000	608026887	1951	1951	1951	1951	0
356	20231220	125900	608026887	1951	1951	1951	1951	2
357	20231220	125800	608022985	1951	1952	1952	1951	110
358	20231220	125700	607808323	1952	1952	1952	1952	5
359	20231220	125600	607798563	1952	1952	1952	1952	3
360	20231220	125500	607792707	1952	1951	1952	1951	21
361	20231220	125400	607751726	1951	1951	1951	1951	0
362	20231220	125300	607751726	1951	1950	1951	1950	124
363	20231220	125200	607509902	1951	1951	1951	1951	3
364	20231220	125100	607504049	1951	1951	1951	1951	218
365	20231220	125000	607078731	1951	1950	1951	1950	717
366	20231220	124900	605680504	1949	1947	1949	1947	83
367	20231220	124800	605518749	1946	1948	1948	1946	2116
368	20231220	124700	601398749	1948	1949	1949	1948	10
369	20231220	124600	601379267	1949	1949	1949	1949	1
370	20231220	124500	601377318	1949	1949	1949	1949	126
371	20231220	124400	601131744	1950	1950	1950	1950	6
372	20231220	124300	601120044	1950	1950	1950	1950	3
373	20231220	124200	601114194	1950	1949	1950	1949	4
374	20231220	124100	601106396	1949	1950	1950	1949	40
375	20231220	124000	601028414	1950	1950	1950	1950	75
376	20231220	123900	600882164	1948	1948	1948	1948	271
377	20231220	123800	600354256	1947	1948	1948	1947	20
378	20231220	123700	600315298	1948	1948	1948	1948	0
379	20231220	123600	600315298	1948	1950	1950	1948	197
380	20231220	123500	599931174	1950	1950	1950	1950	2
381	20231220	123400	599927274	1949	1949	1949	1949	4
382	20231220	123300	599919478	1949	1949	1949	1949	14
383	20231220	123200	599892192	1949	1949	1949	1949	284
384	20231220	123100	599338676	1948	1948	1948	1948	0
385	20231220	123000	599338676	1948	1948	1948	1948	16
386	20231220	122900	599307508	1948	1948	1948	1948	0
387	20231220	122800	599307508	1948	1948	1948	1948	0
388	20231220	122700	599307508	1948	1948	1948	1948	325
389	20231220	122600	598674408	1948	1948	1948	1948	0
390	20231220	122500	598674408	1948	1950	1950	1948	37
391	20231220	122400	598602326	1950	1950	1950	1950	4
392	20231220	122300	598594526	1950	1950	1950	1950	2
393	20231220	122200	598590626	1950	1950	1950	1950	2
394	20231220	122100	598586726	1948	1948	1948	1948	0
395	20231220	122000	598586726	1948	1950	1950	1948	7
396	20231220	121900	598573086	1950	1950	1950	1950	6
397	20231220	121800	598561386	1947	1950	1950	1947	1199
398	20231220	121700	596225862	1950	1950	1950	1950	102
399	20231220	121600	596026962	1950	1950	1950	1950	0
400	20231220	121500	596026962	1950	1950	1950	1948	47
401	20231220	121400	595935314	1950	1950	1950	1950	4
402	20231220	121300	595927514	1950	1950	1950	1950	3
403	20231220	121200	595921664	1950	1950	1950	1950	1
404	20231220	121100	595919714	1948	1948	1948	1948	0
405	20231220	121000	595919714	1948	1948	1948	1948	1
406	20231220	120900	595917766	1948	1948	1948	1948	1
407	20231220	120800	595915818	1948	1948	1948	1948	51
408	20231220	120700	595816470	1948	1948	1948	1948	2
409	20231220	120600	595812574	1948	1948	1948	1948	4
410	20231220	120500	595804782	1948	1948	1950	1948	1825
411	20231220	120400	592247636	1948	1948	1948	1948	1
412	20231220	120300	592245688	1948	1947	1948	1946	120
413	20231220	120200	592012158	1947	1947	1947	1947	100
414	20231220	120100	591817458	1948	1948	1948	1948	4
415	20231220	120000	591809666	1948	1949	1949	1948	15
416	20231220	115900	591780434	1949	1949	1949	1949	3
417	20231220	115800	591774587	1949	1945	1949	1945	21
418	20231220	115700	591733731	1945	1945	1945	1945	70
419	20231220	115600	591597581	1946	1944	1946	1944	389
420	20231220	115500	590840949	1944	1944	1944	1944	23
421	20231220	115400	590796237	1944	1945	1945	1944	38
422	20231220	115300	590722328	1945	1950	1950	1945	45
423	20231220	115200	590634793	1950	1950	1950	1950	0
424	20231220	115100	590634793	1950	1950	1950	1950	16
425	20231220	115000	590603593	1950	1950	1950	1950	2
426	20231220	114900	590599693	1950	1950	1950	1950	2
427	20231220	114800	590595793	1950	1951	1951	1950	3
428	20231220	114700	590589942	1944	1944	1944	1944	2
429	20231220	114600	590586054	1944	1944	1944	1944	110
430	20231220	114500	590372214	1951	1950	1951	1950	63
431	20231220	114400	590249309	1950	1950	1950	1950	5
432	20231220	114300	590239559	1950	1950	1950	1950	1
433	20231220	114200	590237609	1950	1950	1950	1950	2
434	20231220	114100	590233709	1950	1950	1950	1950	2
435	20231220	114000	590229809	1950	1950	1950	1950	182
436	20231220	113900	589874909	1950	1950	1950	1950	0
437	20231220	113800	589874909	1950	1941	1950	1941	3500
438	20231220	113700	583058341	1941	1941	1941	1941	0
439	20231220	113600	583058341	1941	1941	1941	1941	0
440	20231220	113500	583058341	1941	1941	1941	1941	790
441	20231220	113400	581524951	1940	1940	1940	1940	1058
442	20231220	113300	579472431	1940	1940	1940	1940	401
443	20231220	113200	578694491	1940	1940	1940	1940	166
444	20231220	113100	578372451	1940	1939	1940	1939	556
445	20231220	113000	577294352	1940	1940	1940	1940	3
446	20231220	112900	577288532	1940	1940	1940	1940	203
447	20231220	112800	576894712	1940	1942	1942	1940	1720
448	20231220	112700	573556666	1942	1942	1942	1942	0
449	20231220	112600	573556666	1942	1942	1942	1942	0
450	20231220	112500	573556666	1942	1942	1942	1942	333
451	20231220	112400	572909980	1942	1942	1942	1942	0
452	20231220	112300	572909980	1942	1942	1942	1942	100
453	20231220	112200	572715780	1941	1941	1941	1941	0
454	20231220	112100	572715780	1941	1941	1941	1941	0
455	20231220	112000	572715780	1941	1941	1941	1941	0
456	20231220	111900	572715780	1941	1941	1941	1941	0
457	20231220	111800	572715780	1941	1941	1941	1941	51
458	20231220	111700	572616789	1941	1941	1941	1941	60
459	20231220	111600	572500329	1942	1941	1942	1940	445
460	20231220	111500	571636258	1941	1939	1942	1939	2085
461	20231220	111400	567587788	1939	1939	1939	1939	10
462	20231220	111300	567568398	1940	1941	1941	1940	268
463	20231220	111200	567048471	1941	1941	1942	1941	88
464	20231220	111100	566877653	1941	1941	1941	1941	100
465	20231220	111000	566683553	1941	1941	1941	1941	1991
466	20231220	110900	562819022	1941	1941	1941	1941	297
467	20231220	110800	562242545	1942	1942	1942	1942	0
468	20231220	110700	562242545	1942	1942	1942	1942	0
469	20231220	110600	562242545	1942	1942	1942	1942	0
470	20231220	110500	562242545	1942	1942	1942	1942	0
471	20231220	110400	562242545	1942	1942	1942	1942	0
472	20231220	110300	562242545	1942	1942	1942	1942	80
473	20231220	110200	562087185	1942	1942	1942	1942	3
474	20231220	110100	562081359	1944	1944	1944	1944	1
475	20231220	110000	562079415	1941	1941	1942	1941	1356
476	20231220	105900	559446186	1942	1942	1942	1942	10
477	20231220	105800	559426766	1941	1943	1943	1941	369
478	20231220	105700	558710219	1943	1943	1943	1943	71
479	20231220	105600	558572266	1945	1945	1945	1945	176
480	20231220	105500	558229946	1946	1944	1946	1944	4603
481	20231220	105400	549279999	1943	1943	1943	1942	300
482	20231220	105300	548697328	1943	1942	1943	1942	32
483	20231220	105200	548635154	1942	1942	1942	1942	3
484	20231220	105100	548629328	1942	1942	1942	1942	3
485	20231220	105000	548623502	1941	1942	1942	1941	816
486	20231220	104900	547039068	1942	1942	1942	1942	0
487	20231220	104800	547039068	1942	1942	1942	1942	154
488	20231220	104700	546740000	1942	1942	1942	1942	0
489	20231220	104600	546740000	1942	1942	1942	1942	0
490	20231220	104500	546740000	1942	1942	1942	1941	331
491	20231220	104400	546097428	1942	1942	1942	1942	35
492	20231220	104300	546029458	1943	1943	1943	1943	0
493	20231220	104200	546029458	1943	1944	1944	1943	110
494	20231220	104100	545815628	1943	1943	1943	1943	0
495	20231220	104000	545815628	1943	1943	1943	1943	14
496	20231220	103900	545788426	1943	1943	1943	1943	0
497	20231220	103800	545788426	1943	1942	1943	1942	767
498	20231220	103700	544298311	1935	1935	1935	1935	0
499	20231220	103600	544298311	1935	1935	1935	1935	0
500	20231220	103500	544298311	1935	1936	1937	1935	352
501	20231220	103400	543616778	1937	1937	1937	1937	0
502	20231220	103300	543616778	1937	1937	1937	1937	0
503	20231220	103200	543616778	1937	1937	1937	1937	17
504	20231220	103100	543583849	1937	1937	1937	1934	516
505	20231220	103000	542585341	1937	1937	1937	1937	0
506	20231220	102900	542585341	1937	1937	1937	1937	1
507	20231220	102800	542583404	1937	1937	1937	1937	0
508	20231220	102700	542583404	1937	1937	1937	1937	22
509	20231220	102600	542540790	1937	1937	1937	1937	4
510	20231220	102500	542533042	1937	1937	1937	1937	118
511	20231220	102400	542304476	1937	1937	1937	1937	4
512	20231220	102300	542296728	1943	1936	1943	1936	113
513	20231220	102200	542077723	1937	1937	1937	1937	0
514	20231220	102100	542077723	1937	1935	1937	1935	1145
515	20231220	102000	539860178	1935	1935	1935	1935	530
516	20231220	101900	538834628	1935	1927	1936	1927	2652
517	20231220	101800	533723183	1936	1936	1936	1936	0
518	20231220	101700	533723183	1936	1936	1936	1936	455
519	20231220	101600	532842303	1936	1929	1936	1929	380
520	20231220	101500	532108194	1929	1924	1929	1924	12
521	20231220	101400	532085061	1924	1926	1926	1924	218
522	20231220	101300	531665243	1926	1932	1932	1926	907
523	20231220	101200	529915768	1931	1931	1931	1931	1326
524	20231220	101100	527355262	1931	1943	1943	1931	9888
525	20231220	101000	508212034	1943	1943	1943	1943	74
526	20231220	100900	508068252	1943	1944	1944	1943	2632
527	20231220	100800	502951725	1944	1945	1945	1944	2719
528	20231220	100700	497665832	1948	1948	1948	1948	1
529	20231220	100600	497663884	1944	1944	1944	1944	0
530	20231220	100500	497663884	1944	1944	1944	1944	703
531	20231220	100400	496297252	1944	1944	1944	1943	718
532	20231220	100300	494901478	1943	1943	1943	1943	3
533	20231220	100200	494895649	1943	1943	1944	1943	23
534	20231220	100100	494850958	1943	1944	1944	1943	44
535	20231220	100000	494765447	1950	1950	1950	1950	0
536	20231220	095900	494765447	1950	1950	1950	1950	230
537	20231220	095800	494316947	1950	1944	1950	1944	511
538	20231220	095700	493320707	1944	1944	1944	1944	0
539	20231220	095600	493320707	1944	1943	1950	1943	3878
540	20231220	095500	485780938	1943	1950	1950	1943	332
541	20231220	095400	485135818	1949	1949	1950	1949	85
542	20231220	095300	484970149	1949	1950	1950	1949	2072
543	20231220	095200	480929806	1949	1949	1949	1949	865
544	20231220	095100	479243921	1949	1944	1949	1944	599
545	20231220	095000	478077960	1949	1949	1949	1949	254
546	20231220	094900	477582914	1943	1943	1943	1943	112
547	20231220	094800	477365298	1943	1942	1944	1942	281
548	20231220	094700	476819591	1943	1943	1943	1943	378
549	20231220	094600	476085137	1941	1944	1944	1941	6125
550	20231220	094500	464179184	1944	1944	1944	1944	1437
551	20231220	094400	461385656	1944	1945	1945	1944	518
552	20231220	094300	460378258	1944	1945	1945	1944	1636
553	20231220	094200	457197374	1944	1944	1944	1944	726
554	20231220	094100	455786030	1944	1949	1949	1944	5404
555	20231220	094000	445277367	1947	1949	1949	1947	152
556	20231220	093900	444981263	1949	1948	1949	1948	1077
557	20231220	093800	442882191	1949	1947	1949	1946	1093
558	20231220	093700	440755177	1946	1965	1965	1945	4399
559	20231220	093600	432188757	1951	1957	1957	1951	1012
560	20231220	093500	430211660	1966	1960	1966	1957	2203
561	20231220	093400	425897941	1959	1958	1966	1958	589
562	20231220	093300	424743777	1960	1954	1960	1954	2585
563	20231220	093200	419677994	1954	1954	1955	1952	962
564	20231220	093100	417799229	1952	1953	1954	1952	927
565	20231220	093000	415989475	1954	1954	1954	1954	99
566	20231220	092900	415796029	1954	1950	1954	1950	2508
567	20231220	092800	410898911	1950	1950	1950	1949	2009
568	20231220	092700	406982402	1952	1967	1967	1950	4798
569	20231220	092600	397606271	1961	1967	1967	1961	1561
570	20231220	092500	394536974	1968	1978	1979	1967	174
571	20231220	092400	394194462	1979	1968	1979	1967	88
572	20231220	092300	394021326	1968	1968	1968	1968	15
573	20231220	092200	393991806	1968	1966	1980	1966	668
574	20231220	092100	392675889	1966	1965	1966	1958	1218
575	20231220	092000	390286793	1965	1966	1966	1960	6649
576	20231220	091900	377238247	1966	1984	1984	1965	994
577	20231220	091800	375282799	1985	1978	1985	1978	705
578	20231220	091700	373885668	1978	1979	1979	1966	1493
579	20231220	091600	370941135	1979	1980	1985	1979	1126
580	20231220	091500	368711026	1988	1979	1989	1979	5912
581	20231220	091400	356970456	1975	1980	1980	1973	986
582	20231220	091300	355024480	1970	1976	1980	1970	2877
583	20231220	091200	349345473	1976	1983	1988	1976	4896
584	20231220	091100	339628840	1983	1970	1985	1970	5103
585	20231220	091000	329527537	1964	1955	1970	1955	13992
586	20231220	090900	302085174	1950	1974	1975	1945	21051
587	20231220	090800	260938407	1974	1983	1984	1974	14308
588	20231220	090700	232638547	1983	1996	1998	1983	10940
589	20231220	090600	210872111	1998	1984	2010	1984	39922
590	20231220	090500	131104360	1990	1942	1990	1942	32897
591	20231220	090400	66568902	1940	1936	1940	1936	8172
592	20231220	090300	50727682	1936	1930	1942	1929	9610
593	20231220	090200	32106330	1931	1918	1931	1918	6691
594	20231220	090100	19236194	1920	1905	1920	1905	6592
595	20231220	090000	6615160	1905	1905	1906	1905	3472