KissMeData/090410/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	195600	1001026993	1932	1932	1932	1932	7287
3	20231204	195500	1001026993	1932	1932	1932	1932	0
4	20231204	195400	1001026993	1932	1932	1932	1932	0
5	20231204	195300	1001026993	1932	1932	1932	1932	0
6	20231204	195200	1001026993	1932	1932	1932	1932	0
7	20231204	195100	1001026993	1932	1932	1932	1932	0
8	20231204	195000	1001026993	1932	1932	1932	1932	0
9	20231204	194900	1001026993	1932	1932	1932	1932	0
10	20231204	194800	1001026993	1932	1932	1932	1932	0
11	20231204	194700	1001026993	1932	1932	1932	1932	0
12	20231204	194600	1001026993	1932	1932	1932	1932	0
13	20231204	194500	1001026993	1932	1932	1932	1932	0
14	20231204	194400	1001026993	1932	1932	1932	1932	0
15	20231204	194300	1001026993	1932	1932	1932	1932	0
16	20231204	194200	1001026993	1932	1932	1932	1932	0
17	20231204	194100	1001026993	1932	1932	1932	1932	0
18	20231204	194000	1001026993	1932	1932	1932	1932	0
19	20231204	193900	1001026993	1932	1932	1932	1932	0
20	20231204	193800	1001026993	1932	1932	1932	1932	0
21	20231204	193700	1001026993	1932	1932	1932	1932	0
22	20231204	193600	1001026993	1932	1932	1932	1932	0
23	20231204	193500	1001026993	1932	1932	1932	1932	0
24	20231204	193400	1001026993	1932	1932	1932	1932	0
25	20231204	193300	1001026993	1932	1932	1932	1932	0
26	20231204	193200	1001026993	1932	1932	1932	1932	0
27	20231204	193100	1001026993	1932	1932	1932	1932	0
28	20231204	193000	1001026993	1932	1932	1932	1932	0
29	20231204	192900	1001026993	1932	1932	1932	1932	0
30	20231204	192800	1001026993	1932	1932	1932	1932	0
31	20231204	192700	1001026993	1932	1932	1932	1932	0
32	20231204	192600	1001026993	1932	1932	1932	1932	7287
33	20231204	192500	1001026993	1932	1932	1932	1932	0
34	20231204	192400	1001026993	1932	1932	1932	1932	0
35	20231204	192300	1001026993	1932	1932	1932	1932	0
36	20231204	192200	1001026993	1932	1932	1932	1932	0
37	20231204	192100	1001026993	1932	1932	1932	1932	0
38	20231204	192000	1001026993	1932	1932	1932	1932	0
39	20231204	191900	1001026993	1932	1932	1932	1932	0
40	20231204	191800	1001026993	1932	1932	1932	1932	0
41	20231204	191700	1001026993	1932	1932	1932	1932	0
42	20231204	191600	1001026993	1932	1932	1932	1932	0
43	20231204	191500	1001026993	1932	1932	1932	1932	0
44	20231204	191400	1001026993	1932	1932	1932	1932	0
45	20231204	191300	1001026993	1932	1932	1932	1932	0
46	20231204	191200	1001026993	1932	1932	1932	1932	0
47	20231204	191100	1001026993	1932	1932	1932	1932	0
48	20231204	191000	1001026993	1932	1932	1932	1932	0
49	20231204	190900	1001026993	1932	1932	1932	1932	0
50	20231204	190800	1001026993	1932	1932	1932	1932	0
51	20231204	190700	1001026993	1932	1932	1932	1932	0
52	20231204	190600	1001026993	1932	1932	1932	1932	0
53	20231204	190500	1001026993	1932	1932	1932	1932	0
54	20231204	190400	1001026993	1932	1932	1932	1932	0
55	20231204	190300	1001026993	1932	1932	1932	1932	0
56	20231204	190200	1001026993	1932	1932	1932	1932	0
57	20231204	190100	1001026993	1932	1932	1932	1932	0
58	20231204	190000	1001026993	1932	1932	1932	1932	0
59	20231204	185900	1001026993	1932	1932	1932	1932	0
60	20231204	185800	1001026993	1932	1932	1932	1932	0
61	20231204	185700	1001026993	1932	1932	1932	1932	0
62	20231204	185600	1001026993	1932	1932	1932	1932	7287
63	20231204	185500	1001026993	1932	1932	1932	1932	0
64	20231204	185400	1001026993	1932	1932	1932	1932	0
65	20231204	185300	1001026993	1932	1932	1932	1932	0
66	20231204	185200	1001026993	1932	1932	1932	1932	0
67	20231204	185100	1001026993	1932	1932	1932	1932	0
68	20231204	185000	1001026993	1932	1932	1932	1932	0
69	20231204	184900	1001026993	1932	1932	1932	1932	0
70	20231204	184800	1001026993	1932	1932	1932	1932	0
71	20231204	184700	1001026993	1932	1932	1932	1932	0
72	20231204	184600	1001026993	1932	1932	1932	1932	0
73	20231204	184500	1001026993	1932	1932	1932	1932	0
74	20231204	184400	1001026993	1932	1932	1932	1932	0
75	20231204	184300	1001026993	1932	1932	1932	1932	0
76	20231204	184200	1001026993	1932	1932	1932	1932	0
77	20231204	184100	1001026993	1932	1932	1932	1932	0
78	20231204	184000	1001026993	1932	1932	1932	1932	0
79	20231204	183900	1001026993	1932	1932	1932	1932	0
80	20231204	183800	1001026993	1932	1932	1932	1932	0
81	20231204	183700	1001026993	1932	1932	1932	1932	0
82	20231204	183600	1001026993	1932	1932	1932	1932	0
83	20231204	183500	1001026993	1932	1932	1932	1932	0
84	20231204	183400	1001026993	1932	1932	1932	1932	0
85	20231204	183300	1001026993	1932	1932	1932	1932	0
86	20231204	183200	1001026993	1932	1932	1932	1932	0
87	20231204	183100	1001026993	1932	1932	1932	1932	0
88	20231204	183000	1001026993	1932	1932	1932	1932	0
89	20231204	182900	1001026993	1932	1932	1932	1932	0
90	20231204	182800	1001026993	1932	1932	1932	1932	0
91	20231204	182700	1001026993	1932	1932	1932	1932	0
92	20231204	182600	1001026993	1932	1932	1932	1932	7287
93	20231204	182500	1001026993	1932	1932	1932	1932	0
94	20231204	182400	1001026993	1932	1932	1932	1932	0
95	20231204	182300	1001026993	1932	1932	1932	1932	0
96	20231204	182200	1001026993	1932	1932	1932	1932	0
97	20231204	182100	1001026993	1932	1932	1932	1932	0
98	20231204	182000	1001026993	1932	1932	1932	1932	0
99	20231204	181900	1001026993	1932	1932	1932	1932	0
100	20231204	181800	1001026993	1932	1932	1932	1932	0
101	20231204	181700	1001026993	1932	1932	1932	1932	0
102	20231204	181600	1001026993	1932	1932	1932	1932	0
103	20231204	181500	1001026993	1932	1932	1932	1932	0
104	20231204	181400	1001026993	1932	1932	1932	1932	0
105	20231204	181300	1001026993	1932	1932	1932	1932	0
106	20231204	181200	1001026993	1932	1932	1932	1932	0
107	20231204	181100	1001026993	1932	1932	1932	1932	0
108	20231204	181000	1001026993	1932	1932	1932	1932	0
109	20231204	180900	1001026993	1932	1932	1932	1932	0
110	20231204	180800	1001026993	1932	1932	1932	1932	0
111	20231204	180700	1001026993	1932	1932	1932	1932	0
112	20231204	180600	1001026993	1932	1932	1932	1932	0
113	20231204	180500	1001026993	1932	1932	1932	1932	0
114	20231204	180400	1001026993	1932	1932	1932	1932	0
115	20231204	180300	1001026993	1932	1932	1932	1932	0
116	20231204	180200	1001026993	1932	1932	1932	1932	0
117	20231204	180100	1001026993	1932	1932	1932	1932	0
118	20231204	180000	1001026993	1932	1932	1932	1932	0
119	20231204	175900	1001026993	1932	1932	1932	1932	0
120	20231204	175800	1001026993	1932	1932	1932	1932	0
121	20231204	175700	1001026993	1932	1932	1932	1932	0
122	20231204	175600	1001026993	1932	1932	1932	1932	7287
123	20231204	175500	1001026993	1932	1932	1932	1932	0
124	20231204	175400	1001026993	1932	1932	1932	1932	0
125	20231204	175300	1001026993	1932	1932	1932	1932	0
126	20231204	175200	1001026993	1932	1932	1932	1932	0
127	20231204	175100	1001026993	1932	1932	1932	1932	0
128	20231204	175000	1001026993	1932	1932	1932	1932	0
129	20231204	174900	1001026993	1932	1932	1932	1932	0
130	20231204	174800	1001026993	1932	1932	1932	1932	0
131	20231204	174700	1001026993	1932	1932	1932	1932	0
132	20231204	174600	1001026993	1932	1932	1932	1932	0
133	20231204	174500	1001026993	1932	1932	1932	1932	0
134	20231204	174400	1001026993	1932	1932	1932	1932	0
135	20231204	174300	1001026993	1932	1932	1932	1932	0
136	20231204	174200	1001026993	1932	1932	1932	1932	0
137	20231204	174100	1001026993	1932	1932	1932	1932	0
138	20231204	174000	1001026993	1932	1932	1932	1932	0
139	20231204	173900	1001026993	1932	1932	1932	1932	0
140	20231204	173800	1001026993	1932	1932	1932	1932	0
141	20231204	173700	1001026993	1932	1932	1932	1932	0
142	20231204	173600	1001026993	1932	1932	1932	1932	0
143	20231204	173500	1001026993	1932	1932	1932	1932	0
144	20231204	173400	1001026993	1932	1932	1932	1932	0
145	20231204	173300	1001026993	1932	1932	1932	1932	0
146	20231204	173200	1001026993	1932	1932	1932	1932	0
147	20231204	173100	1001026993	1932	1932	1932	1932	0
148	20231204	173000	1001026993	1932	1932	1932	1932	0
149	20231204	172900	1001026993	1932	1932	1932	1932	0
150	20231204	172800	1001026993	1932	1932	1932	1932	0
151	20231204	172700	1001026993	1932	1932	1932	1932	0
152	20231204	172600	1001026993	1932	1932	1932	1932	7287
153	20231204	172500	1001026993	1932	1932	1932	1932	0
154	20231204	172400	1001026993	1932	1932	1932	1932	0
155	20231204	172300	1001026993	1932	1932	1932	1932	0
156	20231204	172200	1001026993	1932	1932	1932	1932	0
157	20231204	172100	1001026993	1932	1932	1932	1932	0
158	20231204	172000	1001026993	1932	1932	1932	1932	0
159	20231204	171900	1001026993	1932	1932	1932	1932	0
160	20231204	171800	1001026993	1932	1932	1932	1932	0
161	20231204	171700	1001026993	1932	1932	1932	1932	0
162	20231204	171600	1001026993	1932	1932	1932	1932	0
163	20231204	171500	1001026993	1932	1932	1932	1932	0
164	20231204	171400	1001026993	1932	1932	1932	1932	0
165	20231204	171300	1001026993	1932	1932	1932	1932	0
166	20231204	171200	1001026993	1932	1932	1932	1932	0
167	20231204	171100	1001026993	1932	1932	1932	1932	0
168	20231204	171000	1001026993	1932	1932	1932	1932	0
169	20231204	170900	1001026993	1932	1932	1932	1932	0
170	20231204	170800	1001026993	1932	1932	1932	1932	0
171	20231204	170700	1001026993	1932	1932	1932	1932	0
172	20231204	170600	1001026993	1932	1932	1932	1932	0
173	20231204	170500	1001026993	1932	1932	1932	1932	0
174	20231204	170400	1001026993	1932	1932	1932	1932	0
175	20231204	170300	1001026993	1932	1932	1932	1932	0
176	20231204	170200	1001026993	1932	1932	1932	1932	0
177	20231204	170100	1001026993	1932	1932	1932	1932	0
178	20231204	170000	1001026993	1932	1932	1932	1932	0
179	20231204	165900	1001026993	1932	1932	1932	1932	0
180	20231204	165800	1001026993	1932	1932	1932	1932	0
181	20231204	165700	1001026993	1932	1932	1932	1932	0
182	20231204	165600	1001026993	1932	1932	1932	1932	7287
183	20231204	165500	1001026993	1932	1932	1932	1932	0
184	20231204	165400	1001026993	1932	1932	1932	1932	0
185	20231204	165300	1001026993	1932	1932	1932	1932	0
186	20231204	165200	1001026993	1932	1932	1932	1932	0
187	20231204	165100	1001026993	1932	1932	1932	1932	0
188	20231204	165000	1001026993	1932	1932	1932	1932	0
189	20231204	164900	1001026993	1932	1932	1932	1932	0
190	20231204	164800	1001026993	1932	1932	1932	1932	0
191	20231204	164700	1001026993	1932	1932	1932	1932	0
192	20231204	164600	1001026993	1932	1932	1932	1932	0
193	20231204	164500	1001026993	1932	1932	1932	1932	0
194	20231204	164400	1001026993	1932	1932	1932	1932	0
195	20231204	164300	1001026993	1932	1932	1932	1932	0
196	20231204	164200	1001026993	1932	1932	1932	1932	0
197	20231204	164100	1001026993	1932	1932	1932	1932	0
198	20231204	164000	1001026993	1932	1932	1932	1932	0
199	20231204	163900	1001026993	1932	1932	1932	1932	0
200	20231204	163800	1001026993	1932	1932	1932	1932	0
201	20231204	163700	1001026993	1932	1932	1932	1932	0
202	20231204	163600	1001026993	1932	1932	1932	1932	0
203	20231204	163500	1001026993	1932	1932	1932	1932	0
204	20231204	163400	1001026993	1932	1932	1932	1932	0
205	20231204	163300	1001026993	1932	1932	1932	1932	0
206	20231204	163200	1001026993	1932	1932	1932	1932	0
207	20231204	163100	1001026993	1932	1932	1932	1932	0
208	20231204	163000	1001026993	1932	1932	1932	1932	0
209	20231204	162900	1001026993	1932	1932	1932	1932	0
210	20231204	162800	1001026993	1932	1932	1932	1932	0
211	20231204	162700	1001026993	1932	1932	1932	1932	0
212	20231204	162600	1001026993	1932	1932	1932	1932	7287
213	20231204	162500	1001026993	1932	1932	1932	1932	0
214	20231204	162400	1001026993	1932	1932	1932	1932	0
215	20231204	162300	1001026993	1932	1932	1932	1932	0
216	20231204	162200	1001026993	1932	1932	1932	1932	0
217	20231204	162100	1001026993	1932	1932	1932	1932	0
218	20231204	162000	1001026993	1932	1932	1932	1932	0
219	20231204	161900	1001026993	1932	1932	1932	1932	0
220	20231204	161800	1001026993	1932	1932	1932	1932	0
221	20231204	161700	1001026993	1932	1932	1932	1932	0
222	20231204	161600	1001026993	1932	1932	1932	1932	0
223	20231204	161500	1001026993	1932	1932	1932	1932	0
224	20231204	161400	1001026993	1932	1932	1932	1932	0
225	20231204	161300	1001026993	1932	1932	1932	1932	0
226	20231204	161200	1001026993	1932	1932	1932	1932	0
227	20231204	161100	1001026993	1932	1932	1932	1932	0
228	20231204	161000	1001026993	1932	1932	1932	1932	0
229	20231204	160900	1001026993	1932	1932	1932	1932	0
230	20231204	160800	1001026993	1932	1932	1932	1932	0
231	20231204	160700	1001026993	1932	1932	1932	1932	0
232	20231204	160600	1001026993	1932	1932	1932	1932	0
233	20231204	160500	1001026993	1932	1932	1932	1932	0
234	20231204	160400	1001026993	1932	1932	1932	1932	0
235	20231204	160300	1001026993	1932	1932	1932	1932	0
236	20231204	160200	1001026993	1932	1932	1932	1932	0
237	20231204	160100	1001026993	1932	1932	1932	1932	0
238	20231204	160000	1001026993	1932	1932	1932	1932	0
239	20231204	155900	1001026993	1932	1932	1932	1932	0
240	20231204	155800	1001026993	1932	1932	1932	1932	0
241	20231204	155700	1001026993	1932	1932	1932	1932	0
242	20231204	155600	1001026993	1932	1932	1932	1932	7287
243	20231204	155500	1001026993	1932	1932	1932	1932	0
244	20231204	155400	1001026993	1932	1932	1932	1932	0
245	20231204	155300	1001026993	1932	1932	1932	1932	0
246	20231204	155200	1001026993	1932	1932	1932	1932	0
247	20231204	155100	1001026993	1932	1932	1932	1932	0
248	20231204	155000	1001026993	1932	1932	1932	1932	0
249	20231204	154900	1001026993	1932	1932	1932	1932	0
250	20231204	154800	1001026993	1932	1932	1932	1932	0
251	20231204	154700	1001026993	1932	1932	1932	1932	0
252	20231204	154600	1001026993	1932	1932	1932	1932	0
253	20231204	154500	1001026993	1932	1932	1932	1932	0
254	20231204	154400	1001026993	1932	1932	1932	1932	0
255	20231204	154300	1001026993	1932	1932	1932	1932	0
256	20231204	154200	1001026993	1932	1932	1932	1932	0
257	20231204	154100	1001026993	1932	1932	1932	1932	0
258	20231204	154000	1001026993	1932	1932	1932	1932	0
259	20231204	153900	1001026993	1932	1932	1932	1932	0
260	20231204	153800	1001026993	1932	1932	1932	1932	0
261	20231204	153700	1001026993	1932	1932	1932	1932	0
262	20231204	153600	1001026993	1932	1932	1932	1932	0
263	20231204	153500	1001026993	1932	1932	1932	1932	0
264	20231204	153400	1001026993	1932	1932	1932	1932	0
265	20231204	153300	1001026993	1932	1932	1932	1932	0
266	20231204	153200	1001026993	1932	1932	1932	1932	0
267	20231204	153100	1001026993	1932	1932	1932	1932	0
268	20231204	153000	1001026993	1932	1932	1932	1932	7287
269	20231204	152900	986948509	1933	1933	1933	1933	0
270	20231204	152800	986948509	1933	1933	1933	1933	0
271	20231204	152700	986948509	1933	1933	1933	1933	0
272	20231204	152600	986948509	1933	1933	1933	1933	0
273	20231204	152500	986948509	1933	1933	1933	1933	0
274	20231204	152400	986948509	1933	1933	1933	1933	0
275	20231204	152300	986948509	1933	1933	1933	1933	0
276	20231204	152200	986948509	1933	1933	1933	1933	0
277	20231204	152100	986948509	1933	1933	1933	1933	0
278	20231204	152000	986948509	1933	1933	1933	1933	0
279	20231204	151900	986948509	1933	1933	1934	1932	5454
280	20231204	151800	976405765	1933	1933	1933	1933	576
281	20231204	151700	975292357	1933	1934	1934	1933	447
282	20231204	151600	974428299	1933	1934	1934	1933	900
283	20231204	151500	972688424	1934	1935	1935	1934	475
284	20231204	151400	971769697	1936	1936	1936	1936	2
285	20231204	151300	971765825	1934	1935	1935	1934	2363
286	20231204	151200	967193483	1935	1934	1935	1934	7492
287	20231204	151100	952702575	1935	1935	1935	1935	1200
288	20231204	151000	950380575	1935	1935	1935	1935	0
289	20231204	150900	950380575	1935	1935	1935	1935	2436
290	20231204	150800	945666915	1935	1935	1935	1935	100
291	20231204	150700	945473415	1935	1935	1935	1935	433
292	20231204	150600	944635560	1935	1934	1935	1934	111
293	20231204	150500	944420776	1935	1935	1935	1935	10
294	20231204	150400	944401426	1934	1935	1935	1934	138
295	20231204	150300	944134397	1935	1935	1935	1935	839
296	20231204	150200	942510932	1935	1936	1936	1935	354
297	20231204	150100	941825940	1935	1935	1935	1935	0
298	20231204	150000	941825940	1935	1935	1935	1935	4661
299	20231204	145900	932806905	1935	1935	1935	1935	468
300	20231204	145800	931901325	1935	1936	1936	1935	2061
301	20231204	145700	927913172	1936	1937	1937	1936	902
302	20231204	145600	926166890	1936	1936	1936	1936	0
303	20231204	145500	926166890	1936	1939	1939	1936	13010
304	20231204	145400	900979500	1937	1936	1937	1936	204
305	20231204	145300	900584551	1935	1936	1936	1935	1125
306	20231204	145200	898406552	1936	1936	1936	1936	76
307	20231204	145100	898259416	1936	1936	1936	1936	0
308	20231204	145000	898259416	1936	1936	1936	1936	0
309	20231204	144900	898259416	1936	1936	1936	1936	0
310	20231204	144800	898259416	1936	1937	1937	1936	132
311	20231204	144700	898003859	1936	1936	1936	1936	1125
312	20231204	144600	895825859	1936	1936	1936	1936	0
313	20231204	144500	895825859	1936	1936	1936	1936	0
314	20231204	144400	895825859	1936	1936	1936	1936	287
315	20231204	144300	895270227	1935	1936	1936	1935	465
316	20231204	144200	894370449	1936	1936	1936	1936	47
317	20231204	144100	894279457	1936	1936	1936	1936	0
318	20231204	144000	894279457	1936	1936	1936	1936	328
319	20231204	143900	893644449	1936	1936	1936	1936	789
320	20231204	143800	892116945	1936	1935	1936	1935	2864
321	20231204	143700	886572242	1935	1937	1937	1935	3335
322	20231204	143600	880115963	1937	1937	1937	1937	1
323	20231204	143500	880114026	1940	1940	1940	1940	0
324	20231204	143400	880114026	1940	1940	1940	1940	20
325	20231204	143300	880075226	1940	1940	1940	1940	0
326	20231204	143200	880075226	1940	1940	1940	1940	1
327	20231204	143100	880073286	1935	1935	1935	1935	0
328	20231204	143000	880073286	1935	1935	1935	1935	0
329	20231204	142900	880073286	1935	1935	1935	1935	0
330	20231204	142800	880073286	1935	1935	1935	1935	0
331	20231204	142700	880073286	1935	1937	1937	1935	13000
332	20231204	142600	854910173	1937	1937	1937	1937	697
333	20231204	142500	853560084	1937	1937	1937	1937	0
334	20231204	142400	853560084	1937	1937	1937	1937	60
335	20231204	142300	853443864	1937	1937	1937	1937	125
336	20231204	142200	853201739	1936	1936	1936	1936	0
337	20231204	142100	853201739	1936	1936	1936	1936	0
338	20231204	142000	853201739	1936	1936	1936	1936	1020
339	20231204	141900	851227019	1935	1935	1935	1935	987
340	20231204	141800	849317174	1936	1935	1936	1935	2044
341	20231204	141700	845361933	1936	1936	1936	1936	0
342	20231204	141600	845361933	1936	1936	1936	1936	6
343	20231204	141500	845350317	1936	1936	1936	1936	30
344	20231204	141400	845292237	1936	1936	1936	1936	51
345	20231204	141300	845193501	1936	1936	1936	1936	6
346	20231204	141200	845181885	1935	1935	1935	1935	300
347	20231204	141100	844601385	1937	1937	1937	1937	200
348	20231204	141000	844213985	1937	1938	1938	1936	3865
349	20231204	140900	836727322	1937	1937	1937	1937	0
350	20231204	140800	836727322	1937	1937	1937	1937	0
351	20231204	140700	836727322	1937	1937	1937	1937	289
352	20231204	140600	836167529	1937	1937	1937	1937	1
353	20231204	140500	836165592	1940	1940	1940	1940	30
354	20231204	140400	836107392	1940	1940	1940	1940	273
355	20231204	140300	835577772	1940	1940	1940	1940	30
356	20231204	140200	835519572	1940	1940	1940	1940	10
357	20231204	140100	835500172	1937	1938	1938	1937	1000
358	20231204	140000	833562522	1940	1941	1941	1940	12302
359	20231204	135900	809696632	1941	1941	1941	1941	1
360	20231204	135800	809694691	1941	1941	1941	1941	302
361	20231204	135700	809108509	1941	1946	1946	1941	1001
362	20231204	135600	807165563	1940	1939	1940	1939	882
363	20231204	135500	805454651	1940	1940	1940	1940	0
364	20231204	135400	805454651	1940	1940	1940	1940	92
365	20231204	135300	805276171	1940	1940	1940	1940	1000
366	20231204	135200	803336171	1939	1939	1939	1939	301
367	20231204	135100	802752532	1939	1940	1940	1939	3277
368	20231204	135000	796395929	1939	1940	1940	1939	536
369	20231204	134900	795356425	1939	1939	1939	1939	3718
370	20231204	134800	788147223	1940	1940	1940	1939	341
371	20231204	134700	787485684	1940	1940	1940	1940	9
372	20231204	134600	787468224	1940	1941	1941	1940	1458
373	20231204	134500	784639643	1940	1941	1941	1940	2804
374	20231204	134400	779199653	1940	1940	1941	1940	1064
375	20231204	134300	777135243	1940	1940	1940	1940	0
376	20231204	134200	777135243	1940	1943	1943	1940	11004
377	20231204	134100	755775783	1943	1943	1943	1943	464
378	20231204	134000	754874231	1943	1943	1943	1943	560
379	20231204	133900	753786151	1943	1943	1943	1943	800
380	20231204	133800	752231751	1948	1948	1948	1948	0
381	20231204	133700	752231751	1948	1948	1948	1948	45
382	20231204	133600	752144091	1942	1942	1942	1942	0
383	20231204	133500	752144091	1942	1942	1942	1942	0
384	20231204	133400	752144091	1942	1942	1942	1942	0
385	20231204	133300	752144091	1942	1942	1942	1942	72
386	20231204	133200	752004267	1949	1949	1949	1949	1
387	20231204	133100	752002318	1949	1949	1949	1949	0
388	20231204	133000	752002318	1949	1944	1949	1944	380
389	20231204	132900	751262893	1942	1942	1942	1942	0
390	20231204	132800	751262893	1942	1944	1944	1942	2
391	20231204	132700	751259007	1944	1944	1944	1944	115
392	20231204	132600	751035447	1944	1944	1944	1944	187
393	20231204	132500	750671919	1944	1940	1944	1940	1360
394	20231204	132400	748033359	1940	1940	1940	1940	7
395	20231204	132300	748019779	1938	1939	1940	1938	351
396	20231204	132200	747339041	1940	1940	1940	1940	6
397	20231204	132100	747327401	1940	1940	1940	1940	0
398	20231204	132000	747327401	1940	1940	1940	1940	71
399	20231204	131900	747189661	1937	1937	1937	1937	0
400	20231204	131800	747189661	1937	1937	1937	1937	0
401	20231204	131700	747189661	1937	1937	1937	1937	0
402	20231204	131600	747189661	1937	1937	1937	1937	750
403	20231204	131500	745736911	1937	1937	1937	1937	0
404	20231204	131400	745736911	1937	1937	1937	1937	477
405	20231204	131300	744812962	1937	1937	1937	1937	0
406	20231204	131200	744812962	1937	1937	1937	1937	0
407	20231204	131100	744812962	1937	1937	1937	1937	0
408	20231204	131000	744812962	1937	1937	1937	1937	0
409	20231204	130900	744812962	1937	1937	1937	1937	0
410	20231204	130800	744812962	1937	1937	1937	1937	1
411	20231204	130700	744811025	1940	1940	1940	1940	0
412	20231204	130600	744811025	1940	1940	1940	1940	2
413	20231204	130500	744807145	1936	1936	1936	1936	0
414	20231204	130400	744807145	1936	1936	1936	1936	10
415	20231204	130300	744787785	1936	1936	1936	1935	241
416	20231204	130200	744321210	1936	1936	1936	1936	0
417	20231204	130100	744321210	1936	1937	1937	1936	439
418	20231204	130000	743471305	1936	1936	1936	1936	0
419	20231204	125900	743471305	1936	1936	1936	1936	0
420	20231204	125800	743471305	1936	1936	1936	1936	0
421	20231204	125700	743471305	1936	1936	1936	1936	148
422	20231204	125600	743184777	1936	1936	1936	1936	0
423	20231204	125500	743184777	1936	1936	1936	1936	30
424	20231204	125400	743126697	1936	1936	1936	1936	149
425	20231204	125300	742838233	1936	1935	1936	1935	605
426	20231204	125200	741666955	1936	1936	1936	1936	899
427	20231204	125100	739926491	1936	1936	1936	1936	0
428	20231204	125000	739926491	1936	1936	1936	1936	1307
429	20231204	124900	737396139	1936	1936	1936	1936	1332
430	20231204	124800	734817387	1937	1937	1937	1937	489
431	20231204	124700	733870194	1936	1936	1936	1936	0
432	20231204	124600	733870194	1936	1936	1936	1936	36
433	20231204	124500	733800498	1936	1940	1940	1936	6984
434	20231204	124400	720277567	1940	1940	1940	1940	150
435	20231204	124300	719986567	1938	1939	1939	1938	971
436	20231204	124200	718103886	1939	1942	1942	1939	496
437	20231204	124100	717141651	1944	1944	1944	1944	0
438	20231204	124000	717141651	1944	1944	1944	1944	15
439	20231204	123900	717112491	1944	1940	1944	1940	690
440	20231204	123800	715773887	1944	1944	1944	1944	30
441	20231204	123700	715715567	1944	1942	1944	1941	416
442	20231204	123600	714908008	1946	1946	1946	1943	3
443	20231204	123500	714902173	1942	1942	1946	1942	1211
444	20231204	123400	712550407	1942	1942	1942	1942	0
445	20231204	123300	712550407	1942	1942	1942	1942	0
446	20231204	123200	712550407	1942	1942	1942	1942	6
447	20231204	123100	712538755	1941	1947	1947	1941	2509
448	20231204	123000	707666839	1943	1947	1947	1943	12
449	20231204	122900	707643483	1943	1943	1943	1943	10
450	20231204	122800	707624053	1944	1943	1945	1943	43
451	20231204	122700	707540497	1943	1945	1945	1943	2016
452	20231204	122600	703621747	1945	1951	1951	1945	1106
453	20231204	122500	701468437	1951	1950	1951	1950	255
454	20231204	122400	700971132	1947	1947	1947	1947	0
455	20231204	122300	700971132	1947	1950	1950	1947	17
456	20231204	122200	700938015	1947	1947	1947	1947	40
457	20231204	122100	700860135	1950	1950	1950	1950	10
458	20231204	122000	700840635	1950	1950	1950	1950	80
459	20231204	121900	700684635	1950	1950	1950	1950	3
460	20231204	121800	700678785	1945	1945	1945	1945	30
461	20231204	121700	700620435	1944	1945	1946	1944	907
462	20231204	121600	698856840	1950	1946	1950	1946	917
463	20231204	121500	697072049	1950	1950	1950	1950	0
464	20231204	121400	697072049	1950	1950	1950	1950	500
465	20231204	121300	696097049	1950	1950	1950	1950	1
466	20231204	121200	696095099	1944	1950	1950	1944	3
467	20231204	121100	696089255	1945	1945	1945	1945	630
468	20231204	121000	694863905	1945	1945	1945	1944	9027
469	20231204	120900	677312532	1951	1951	1951	1951	0
470	20231204	120800	677312532	1951	1951	1951	1951	0
471	20231204	120700	677312532	1951	1951	1951	1951	4
472	20231204	120600	677304728	1951	1949	1951	1945	1009
473	20231204	120500	675338616	1945	1945	1945	1945	113
474	20231204	120400	675118831	1949	1948	1949	1948	100
475	20231204	120300	674924010	1948	1948	1948	1948	125
476	20231204	120200	674680510	1949	1949	1949	1949	0
477	20231204	120100	674680510	1949	1949	1949	1949	0
478	20231204	120000	674680510	1949	1949	1949	1949	0
479	20231204	115900	674680510	1949	1949	1949	1949	105
480	20231204	115800	674475865	1949	1944	1949	1944	1026
481	20231204	115700	672481271	1950	1950	1950	1950	0
482	20231204	115600	672481271	1950	1950	1950	1950	11
483	20231204	115500	672459821	1950	1950	1950	1950	101
484	20231204	115400	672262871	1950	1950	1950	1950	558
485	20231204	115300	671174771	1950	1950	1950	1950	500
486	20231204	115200	670199771	1950	1950	1950	1950	25
487	20231204	115100	670151021	1950	1950	1950	1950	0
488	20231204	115000	670151021	1950	1950	1950	1950	79
489	20231204	114900	669996971	1947	1947	1947	1947	0
490	20231204	114800	669996971	1947	1947	1950	1947	251
491	20231204	114700	669508076	1948	1948	1948	1948	0
492	20231204	114600	669508076	1948	1943	1948	1942	3917
493	20231204	114500	661897642	1943	1943	1943	1943	357
494	20231204	114400	661203991	1943	1943	1943	1943	598
495	20231204	114300	660042077	1943	1943	1943	1942	800
496	20231204	114200	658488177	1943	1943	1943	1943	204
497	20231204	114100	658091805	1943	1942	1943	1942	7
498	20231204	114000	658078210	1938	1939	1943	1938	378
499	20231204	113900	657345145	1943	1943	1943	1943	0
500	20231204	113800	657345145	1943	1943	1943	1943	0
501	20231204	113700	657345145	1943	1940	1943	1940	567
502	20231204	113600	656244979	1940	1939	1940	1939	1310
503	20231204	113500	653704859	1939	1939	1939	1939	655
504	20231204	113400	652434814	1939	1939	1939	1939	48
505	20231204	113300	652341742	1939	1935	1939	1935	104
506	20231204	113200	652140326	1940	1934	1940	1934	1193
507	20231204	113100	649830138	1936	1936	1936	1936	1100
508	20231204	113000	647700538	1936	1934	1936	1934	356
509	20231204	112900	647011488	1936	1935	1936	1935	600
510	20231204	112800	645850468	1934	1935	1935	1933	203
511	20231204	112700	645457708	1932	1932	1932	1932	49
512	20231204	112600	645363040	1932	1935	1935	1932	122
513	20231204	112500	645127330	1935	1935	1935	1931	1450
514	20231204	112400	642325072	1935	1932	1935	1932	205
515	20231204	112300	641928745	1932	1934	1935	1932	1076
516	20231204	112200	639847777	1934	1934	1934	1934	0
517	20231204	112100	639847777	1934	1934	1934	1934	0
518	20231204	112000	639847777	1934	1934	1934	1934	92
519	20231204	111900	639669849	1931	1930	1931	1930	4
520	20231204	111800	639662128	1930	1930	1933	1930	1171
521	20231204	111700	637399087	1931	1932	1932	1931	1337
522	20231204	111600	634816989	1933	1932	1933	1932	106
523	20231204	111500	634612097	1932	1932	1932	1932	41
524	20231204	111400	634532885	1932	1932	1932	1932	113
525	20231204	111300	634314569	1932	1932	1932	1932	0
526	20231204	111200	634314569	1932	1932	1932	1932	4
527	20231204	111100	634306841	1933	1933	1933	1932	31
528	20231204	111000	634246939	1933	1932	1933	1932	8
529	20231204	110900	634231478	1932	1934	1934	1932	3186
530	20231204	110800	628073020	1934	1934	1934	1934	24
531	20231204	110700	628026604	1934	1935	1935	1934	130
532	20231204	110600	627775084	1935	1936	1936	1934	1029
533	20231204	110500	625784065	1935	1935	1936	1935	222
534	20231204	110400	625354313	1936	1936	1936	1936	79
535	20231204	110300	625201369	1935	1936	1936	1935	3
536	20231204	110200	625195563	1935	1936	1936	1935	289
537	20231204	110100	624636084	1936	1936	1936	1936	182
538	20231204	110000	624283732	1934	1936	1936	1934	50
539	20231204	105900	624186960	1934	1934	1936	1934	235
540	20231204	105800	623732174	1936	1936	1936	1936	25
541	20231204	105700	623683774	1933	1933	1936	1933	510
542	20231204	105600	622696662	1933	1933	1933	1933	0
543	20231204	105500	622696662	1933	1933	1933	1933	200
544	20231204	105400	622310062	1931	1931	1931	1931	10
545	20231204	105300	622290752	1931	1931	1931	1931	100
546	20231204	105200	622097652	1935	1935	1935	1935	50
547	20231204	105100	622000902	1936	1936	1936	1936	10
548	20231204	105000	621981542	1938	1938	1938	1938	0
549	20231204	104900	621981542	1938	1939	1939	1928	5020
550	20231204	104800	612302205	1931	1938	1939	1931	571
551	20231204	104700	611195610	1938	1938	1938	1938	0
552	20231204	104600	611195610	1938	1938	1938	1938	0
553	20231204	104500	611195610	1938	1938	1938	1938	34
554	20231204	104400	611129718	1940	1931	1940	1925	18887
555	20231204	104300	574720327	1931	1933	1933	1930	2005
556	20231204	104200	570849833	1933	1933	1933	1933	1
557	20231204	104100	570847900	1932	1932	1932	1932	120
558	20231204	104000	570616060	1930	1930	1930	1930	0
559	20231204	103900	570616060	1930	1931	1933	1929	8132
560	20231204	103800	554918168	1931	1933	1933	1930	109
561	20231204	103700	554707637	1930	1930	1930	1930	1
562	20231204	103600	554705707	1930	1932	1932	1930	2710
563	20231204	103500	549473705	1932	1932	1933	1932	679
564	20231204	103400	548161867	1933	1933	1933	1933	25
565	20231204	103300	548113542	1933	1929	1933	1929	1264
566	20231204	103200	545675202	1929	1929	1929	1929	328
567	20231204	103100	545042490	1929	1929	1929	1929	351
568	20231204	103000	544365411	1929	1928	1929	1928	215
569	20231204	102900	543950678	1929	1929	1929	1929	80
570	20231204	102800	543796358	1929	1929	1929	1929	71
571	20231204	102700	543659399	1929	1929	1930	1928	4003
572	20231204	102600	535939164	1930	1930	1930	1929	506
573	20231204	102500	534962585	1930	1930	1930	1930	206
574	20231204	102400	534565005	1930	1934	1934	1930	13567
575	20231204	102300	508365666	1933	1939	1939	1933	2785
576	20231204	102200	502977282	1939	1940	1940	1936	1811
577	20231204	102100	499470960	1940	1936	1940	1936	291
578	20231204	102000	498907440	1936	1936	1940	1936	146
579	20231204	101900	498624640	1935	1935	1935	1935	0
580	20231204	101800	498624640	1935	1935	1935	1935	50
581	20231204	101700	498527890	1940	1944	1944	1936	1292
582	20231204	101600	496025420	1936	1942	1944	1936	125
583	20231204	101500	495782637	1936	1936	1936	1936	0
584	20231204	101400	495782637	1936	1937	1937	1935	1399
585	20231204	101300	493074174	1937	1937	1937	1937	325
586	20231204	101200	492444649	1944	1944	1944	1944	1
587	20231204	101100	492442705	1944	1944	1944	1944	2
588	20231204	101000	492438817	1938	1944	1944	1938	126
589	20231204	100900	492193909	1944	1944	1944	1944	7
590	20231204	100800	492180301	1937	1939	1939	1937	1184
591	20231204	100700	489886307	1939	1941	1944	1939	71
592	20231204	100600	489748461	1938	1938	1938	1938	0
593	20231204	100500	489748461	1938	1937	1938	1937	2
594	20231204	100400	489744586	1936	1939	1939	1936	2733
595	20231204	100300	484449714	1940	1944	1944	1940	55
596	20231204	100200	484343006	1939	1939	1939	1939	0
597	20231204	100100	484343006	1939	1939	1940	1939	101
598	20231204	100000	484147127	1946	1946	1946	1946	0
599	20231204	095900	484147127	1946	1946	1946	1946	4
600	20231204	095800	484139343	1936	1937	1937	1936	3359
601	20231204	095700	477636297	1949	1949	1950	1949	1093
602	20231204	095600	475506038	1950	1945	1950	1945	19
603	20231204	095500	475469021	1948	1948	1948	1948	0
604	20231204	095400	475469021	1948	1948	1948	1948	0
605	20231204	095300	475469021	1948	1936	1948	1931	1325
606	20231204	095200	472907329	1950	1942	1950	1942	14
607	20231204	095100	472880115	1940	1940	1940	1940	1
608	20231204	095000	472878175	1939	1939	1939	1939	600
609	20231204	094900	471714775	1939	1939	1939	1939	0
610	20231204	094800	471714775	1939	1933	1939	1933	2200
611	20231204	094700	467456410	1933	1932	1933	1929	1682
612	20231204	094600	464205947	1932	1932	1932	1929	1556
613	20231204	094500	461201763	1932	1929	1932	1929	1201
614	20231204	094400	458883885	1929	1924	1929	1924	1259
615	20231204	094300	456460387	1924	1925	1930	1924	6765
616	20231204	094200	443440963	1930	1927	1930	1924	4125
617	20231204	094100	435498571	1931	1936	1936	1926	19088
618	20231204	094000	398626347	1935	1939	1939	1935	7140
619	20231204	093900	384797163	1939	1940	1940	1939	1263
620	20231204	093800	382348205	1939	1940	1940	1939	4969
621	20231204	093700	372709501	1940	1942	1943	1940	2983
622	20231204	093600	366919053	1942	1945	1945	1941	4959
623	20231204	093500	357285681	1947	1944	1949	1940	9519
624	20231204	093400	338804238	1944	1943	1945	1943	1508
625	20231204	093300	335872686	1943	1945	1945	1943	1500
626	20231204	093200	332958124	1943	1945	1945	1943	3000
627	20231204	093100	327128906	1945	1953	1953	1942	156
628	20231204	093000	326824592	1947	1942	1947	1940	4049
629	20231204	092900	318945511	1942	1946	1947	1940	7522
630	20231204	092800	304334624	1947	1954	1954	1946	513
631	20231204	092700	303336161	1946	1950	1950	1945	714
632	20231204	092600	301946626	1957	1959	1959	1949	29312
633	20231204	092500	244677579	1961	1961	1961	1960	1017
634	20231204	092400	242684197	1961	1964	1964	1961	1006
635	20231204	092300	240708713	1964	1960	1965	1960	804
636	20231204	092200	239132844	1960	1965	1965	1960	1001
637	20231204	092100	237170879	1965	1965	1965	1965	1
638	20231204	092000	237168914	1959	1959	1966	1959	69
639	20231204	091900	237033370	1968	1958	1968	1958	372
640	20231204	091800	236304984	1958	1959	1959	1958	4129
641	20231204	091700	228219870	1959	1959	1959	1959	0
642	20231204	091600	228219870	1959	1960	1960	1959	13540
643	20231204	091500	201683941	1959	1961	1961	1959	8808
644	20231204	091400	184421070	1962	1966	1966	1961	16264
645	20231204	091300	152501290	1980	1979	1980	1965	5625
646	20231204	091200	141433773	1979	1970	1979	1970	5009
647	20231204	091100	131521025	1969	1964	1969	1964	3573
648	20231204	091000	124496062	1963	1965	1965	1963	1976
649	20231204	090900	120616997	1963	1965	1965	1963	1063
650	20231204	090800	118529380	1963	1960	1963	1960	4587
651	20231204	090700	109532496	1961	1962	1970	1960	2991
652	20231204	090600	103669197	1960	1970	1980	1960	16004
653	20231204	090500	72205930	1969	1971	1971	1969	6476
654	20231204	090400	59449462	1975	1974	1975	1970	2624
655	20231204	090300	54276855	1979	1978	1979	1978	988
656	20231204	090200	52321805	1979	1971	1979	1968	5902
657	20231204	090100	40704217	1980	1994	1994	1972	13445
658	20231204	090000	14021748	1992	1990	1992	1990	7044