KissMeData/096630/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	200200	5146359294	1950	1950	1950	1950	29147
3	20231206	200100	5146359294	1950	1950	1950	1950	0
4	20231206	200000	5146359294	1950	1950	1950	1950	0
5	20231206	195900	5146359294	1950	1950	1950	1950	0
6	20231206	195800	5146359294	1950	1950	1950	1950	0
7	20231206	195700	5146359294	1950	1950	1950	1950	0
8	20231206	195600	5146359294	1950	1950	1950	1950	0
9	20231206	195500	5146359294	1950	1950	1950	1950	0
10	20231206	195400	5146359294	1950	1950	1950	1950	0
11	20231206	195300	5146359294	1950	1950	1950	1950	0
12	20231206	195200	5146359294	1950	1950	1950	1950	0
13	20231206	195100	5146359294	1950	1950	1950	1950	0
14	20231206	195000	5146359294	1950	1950	1950	1950	0
15	20231206	194900	5146359294	1950	1950	1950	1950	0
16	20231206	194800	5146359294	1950	1950	1950	1950	0
17	20231206	194700	5146359294	1950	1950	1950	1950	0
18	20231206	194600	5146359294	1950	1950	1950	1950	0
19	20231206	194500	5146359294	1950	1950	1950	1950	0
20	20231206	194400	5146359294	1950	1950	1950	1950	0
21	20231206	194300	5146359294	1950	1950	1950	1950	0
22	20231206	194200	5146359294	1950	1950	1950	1950	0
23	20231206	194100	5146359294	1950	1950	1950	1950	0
24	20231206	194000	5146359294	1950	1950	1950	1950	0
25	20231206	193900	5146359294	1950	1950	1950	1950	0
26	20231206	193800	5146359294	1950	1950	1950	1950	0
27	20231206	193700	5146359294	1950	1950	1950	1950	0
28	20231206	193600	5146359294	1950	1950	1950	1950	0
29	20231206	193500	5146359294	1950	1950	1950	1950	0
30	20231206	193400	5146359294	1950	1950	1950	1950	0
31	20231206	193300	5146359294	1950	1950	1950	1950	0
32	20231206	193200	5146359294	1950	1950	1950	1950	29147
33	20231206	193100	5146359294	1950	1950	1950	1950	0
34	20231206	193000	5146359294	1950	1950	1950	1950	0
35	20231206	192900	5146359294	1950	1950	1950	1950	0
36	20231206	192800	5146359294	1950	1950	1950	1950	0
37	20231206	192700	5146359294	1950	1950	1950	1950	0
38	20231206	192600	5146359294	1950	1950	1950	1950	0
39	20231206	192500	5146359294	1950	1950	1950	1950	0
40	20231206	192400	5146359294	1950	1950	1950	1950	0
41	20231206	192300	5146359294	1950	1950	1950	1950	0
42	20231206	192200	5146359294	1950	1950	1950	1950	0
43	20231206	192100	5146359294	1950	1950	1950	1950	0
44	20231206	192000	5146359294	1950	1950	1950	1950	0
45	20231206	191900	5146359294	1950	1950	1950	1950	0
46	20231206	191800	5146359294	1950	1950	1950	1950	0
47	20231206	191700	5146359294	1950	1950	1950	1950	0
48	20231206	191600	5146359294	1950	1950	1950	1950	0
49	20231206	191500	5146359294	1950	1950	1950	1950	0
50	20231206	191400	5146359294	1950	1950	1950	1950	0
51	20231206	191300	5146359294	1950	1950	1950	1950	0
52	20231206	191200	5146359294	1950	1950	1950	1950	0
53	20231206	191100	5146359294	1950	1950	1950	1950	0
54	20231206	191000	5146359294	1950	1950	1950	1950	0
55	20231206	190900	5146359294	1950	1950	1950	1950	0
56	20231206	190800	5146359294	1950	1950	1950	1950	0
57	20231206	190700	5146359294	1950	1950	1950	1950	0
58	20231206	190600	5146359294	1950	1950	1950	1950	0
59	20231206	190500	5146359294	1950	1950	1950	1950	0
60	20231206	190400	5146359294	1950	1950	1950	1950	0
61	20231206	190300	5146359294	1950	1950	1950	1950	0
62	20231206	190200	5146359294	1950	1950	1950	1950	29147
63	20231206	190100	5146359294	1950	1950	1950	1950	0
64	20231206	190000	5146359294	1950	1950	1950	1950	0
65	20231206	185900	5146359294	1950	1950	1950	1950	0
66	20231206	185800	5146359294	1950	1950	1950	1950	0
67	20231206	185700	5146359294	1950	1950	1950	1950	0
68	20231206	185600	5146359294	1950	1950	1950	1950	0
69	20231206	185500	5146359294	1950	1950	1950	1950	0
70	20231206	185400	5146359294	1950	1950	1950	1950	0
71	20231206	185300	5146359294	1950	1950	1950	1950	0
72	20231206	185200	5146359294	1950	1950	1950	1950	0
73	20231206	185100	5146359294	1950	1950	1950	1950	0
74	20231206	185000	5146359294	1950	1950	1950	1950	0
75	20231206	184900	5146359294	1950	1950	1950	1950	0
76	20231206	184800	5146359294	1950	1950	1950	1950	0
77	20231206	184700	5146359294	1950	1950	1950	1950	0
78	20231206	184600	5146359294	1950	1950	1950	1950	0
79	20231206	184500	5146359294	1950	1950	1950	1950	0
80	20231206	184400	5146359294	1950	1950	1950	1950	0
81	20231206	184300	5146359294	1950	1950	1950	1950	0
82	20231206	184200	5146359294	1950	1950	1950	1950	0
83	20231206	184100	5146359294	1950	1950	1950	1950	0
84	20231206	184000	5146359294	1950	1950	1950	1950	0
85	20231206	183900	5146359294	1950	1950	1950	1950	0
86	20231206	183800	5146359294	1950	1950	1950	1950	0
87	20231206	183700	5146359294	1950	1950	1950	1950	0
88	20231206	183600	5146359294	1950	1950	1950	1950	0
89	20231206	183500	5146359294	1950	1950	1950	1950	0
90	20231206	183400	5146359294	1950	1950	1950	1950	0
91	20231206	183300	5146359294	1950	1950	1950	1950	0
92	20231206	183200	5146359294	1950	1950	1950	1950	29147
93	20231206	183100	5146359294	1950	1950	1950	1950	0
94	20231206	183000	5146359294	1950	1950	1950	1950	0
95	20231206	182900	5146359294	1950	1950	1950	1950	0
96	20231206	182800	5146359294	1950	1950	1950	1950	0
97	20231206	182700	5146359294	1950	1950	1950	1950	0
98	20231206	182600	5146359294	1950	1950	1950	1950	0
99	20231206	182500	5146359294	1950	1950	1950	1950	0
100	20231206	182400	5146359294	1950	1950	1950	1950	0
101	20231206	182300	5146359294	1950	1950	1950	1950	0
102	20231206	182200	5146359294	1950	1950	1950	1950	0
103	20231206	182100	5146359294	1950	1950	1950	1950	0
104	20231206	182000	5146359294	1950	1950	1950	1950	0
105	20231206	181900	5146359294	1950	1950	1950	1950	0
106	20231206	181800	5146359294	1950	1950	1950	1950	0
107	20231206	181700	5146359294	1950	1950	1950	1950	0
108	20231206	181600	5146359294	1950	1950	1950	1950	0
109	20231206	181500	5146359294	1950	1950	1950	1950	0
110	20231206	181400	5146359294	1950	1950	1950	1950	0
111	20231206	181300	5146359294	1950	1950	1950	1950	0
112	20231206	181200	5146359294	1950	1950	1950	1950	0
113	20231206	181100	5146359294	1950	1950	1950	1950	0
114	20231206	181000	5146359294	1950	1950	1950	1950	0
115	20231206	180900	5146359294	1950	1950	1950	1950	0
116	20231206	180800	5146359294	1950	1950	1950	1950	0
117	20231206	180700	5146359294	1950	1950	1950	1950	0
118	20231206	180600	5146359294	1950	1950	1950	1950	0
119	20231206	180500	5146359294	1950	1950	1950	1950	0
120	20231206	180400	5146359294	1950	1950	1950	1950	0
121	20231206	180300	5146359294	1950	1950	1950	1950	0
122	20231206	180200	5146359294	1950	1950	1950	1950	29147
123	20231206	180100	5146359294	1950	1950	1950	1950	0
124	20231206	180000	5146359294	1950	1950	1950	1950	0
125	20231206	175900	5146359294	1950	1950	1950	1950	0
126	20231206	175800	5146359294	1950	1950	1950	1950	0
127	20231206	175700	5146359294	1950	1950	1950	1950	0
128	20231206	175600	5146359294	1950	1950	1950	1950	0
129	20231206	175500	5146359294	1950	1950	1950	1950	0
130	20231206	175400	5146359294	1950	1950	1950	1950	0
131	20231206	175300	5146359294	1950	1950	1950	1950	0
132	20231206	175200	5146359294	1950	1950	1950	1950	0
133	20231206	175100	5146359294	1950	1950	1950	1950	0
134	20231206	175000	5146359294	1950	1950	1950	1950	0
135	20231206	174900	5146359294	1950	1950	1950	1950	0
136	20231206	174800	5146359294	1950	1950	1950	1950	0
137	20231206	174700	5146359294	1950	1950	1950	1950	0
138	20231206	174600	5146359294	1950	1950	1950	1950	0
139	20231206	174500	5146359294	1950	1950	1950	1950	0
140	20231206	174400	5146359294	1950	1950	1950	1950	0
141	20231206	174300	5146359294	1950	1950	1950	1950	0
142	20231206	174200	5146359294	1950	1950	1950	1950	0
143	20231206	174100	5146359294	1950	1950	1950	1950	0
144	20231206	174000	5146359294	1950	1950	1950	1950	0
145	20231206	173900	5146359294	1950	1950	1950	1950	0
146	20231206	173800	5146359294	1950	1950	1950	1950	0
147	20231206	173700	5146359294	1950	1950	1950	1950	0
148	20231206	173600	5146359294	1950	1950	1950	1950	0
149	20231206	173500	5146359294	1950	1950	1950	1950	0
150	20231206	173400	5146359294	1950	1950	1950	1950	0
151	20231206	173300	5146359294	1950	1950	1950	1950	0
152	20231206	173200	5146359294	1950	1950	1950	1950	29147
153	20231206	173100	5146359294	1950	1950	1950	1950	0
154	20231206	173000	5146359294	1950	1950	1950	1950	0
155	20231206	172900	5146359294	1950	1950	1950	1950	0
156	20231206	172800	5146359294	1950	1950	1950	1950	0
157	20231206	172700	5146359294	1950	1950	1950	1950	0
158	20231206	172600	5146359294	1950	1950	1950	1950	0
159	20231206	172500	5146359294	1950	1950	1950	1950	0
160	20231206	172400	5146359294	1950	1950	1950	1950	0
161	20231206	172300	5146359294	1950	1950	1950	1950	0
162	20231206	172200	5146359294	1950	1950	1950	1950	0
163	20231206	172100	5146359294	1950	1950	1950	1950	0
164	20231206	172000	5146359294	1950	1950	1950	1950	0
165	20231206	171900	5146359294	1950	1950	1950	1950	0
166	20231206	171800	5146359294	1950	1950	1950	1950	0
167	20231206	171700	5146359294	1950	1950	1950	1950	0
168	20231206	171600	5146359294	1950	1950	1950	1950	0
169	20231206	171500	5146359294	1950	1950	1950	1950	0
170	20231206	171400	5146359294	1950	1950	1950	1950	0
171	20231206	171300	5146359294	1950	1950	1950	1950	0
172	20231206	171200	5146359294	1950	1950	1950	1950	0
173	20231206	171100	5146359294	1950	1950	1950	1950	0
174	20231206	171000	5146359294	1950	1950	1950	1950	0
175	20231206	170900	5146359294	1950	1950	1950	1950	0
176	20231206	170800	5146359294	1950	1950	1950	1950	0
177	20231206	170700	5146359294	1950	1950	1950	1950	0
178	20231206	170600	5146359294	1950	1950	1950	1950	0
179	20231206	170500	5146359294	1950	1950	1950	1950	0
180	20231206	170400	5146359294	1950	1950	1950	1950	0
181	20231206	170300	5146359294	1950	1950	1950	1950	0
182	20231206	170200	5146359294	1950	1950	1950	1950	29147
183	20231206	170100	5146359294	1950	1950	1950	1950	0
184	20231206	170000	5146359294	1950	1950	1950	1950	0
185	20231206	165900	5146359294	1950	1950	1950	1950	0
186	20231206	165800	5146359294	1950	1950	1950	1950	0
187	20231206	165700	5146359294	1950	1950	1950	1950	0
188	20231206	165600	5146359294	1950	1950	1950	1950	0
189	20231206	165500	5146359294	1950	1950	1950	1950	0
190	20231206	165400	5146359294	1950	1950	1950	1950	0
191	20231206	165300	5146359294	1950	1950	1950	1950	0
192	20231206	165200	5146359294	1950	1950	1950	1950	0
193	20231206	165100	5146359294	1950	1950	1950	1950	0
194	20231206	165000	5146359294	1950	1950	1950	1950	0
195	20231206	164900	5146359294	1950	1950	1950	1950	0
196	20231206	164800	5146359294	1950	1950	1950	1950	0
197	20231206	164700	5146359294	1950	1950	1950	1950	0
198	20231206	164600	5146359294	1950	1950	1950	1950	0
199	20231206	164500	5146359294	1950	1950	1950	1950	0
200	20231206	164400	5146359294	1950	1950	1950	1950	0
201	20231206	164300	5146359294	1950	1950	1950	1950	0
202	20231206	164200	5146359294	1950	1950	1950	1950	0
203	20231206	164100	5146359294	1950	1950	1950	1950	0
204	20231206	164000	5146359294	1950	1950	1950	1950	0
205	20231206	163900	5146359294	1950	1950	1950	1950	0
206	20231206	163800	5146359294	1950	1950	1950	1950	0
207	20231206	163700	5146359294	1950	1950	1950	1950	0
208	20231206	163600	5146359294	1950	1950	1950	1950	0
209	20231206	163500	5146359294	1950	1950	1950	1950	0
210	20231206	163400	5146359294	1950	1950	1950	1950	0
211	20231206	163300	5146359294	1950	1950	1950	1950	0
212	20231206	163200	5146359294	1950	1950	1950	1950	29147
213	20231206	163100	5146359294	1950	1950	1950	1950	0
214	20231206	163000	5146359294	1950	1950	1950	1950	0
215	20231206	162900	5146359294	1950	1950	1950	1950	0
216	20231206	162800	5146359294	1950	1950	1950	1950	0
217	20231206	162700	5146359294	1950	1950	1950	1950	0
218	20231206	162600	5146359294	1950	1950	1950	1950	0
219	20231206	162500	5146359294	1950	1950	1950	1950	0
220	20231206	162400	5146359294	1950	1950	1950	1950	0
221	20231206	162300	5146359294	1950	1950	1950	1950	0
222	20231206	162200	5146359294	1950	1950	1950	1950	0
223	20231206	162100	5146359294	1950	1950	1950	1950	0
224	20231206	162000	5146359294	1950	1950	1950	1950	0
225	20231206	161900	5146359294	1950	1950	1950	1950	0
226	20231206	161800	5146359294	1950	1950	1950	1950	0
227	20231206	161700	5146359294	1950	1950	1950	1950	0
228	20231206	161600	5146359294	1950	1950	1950	1950	0
229	20231206	161500	5146359294	1950	1950	1950	1950	0
230	20231206	161400	5146359294	1950	1950	1950	1950	0
231	20231206	161300	5146359294	1950	1950	1950	1950	0
232	20231206	161200	5146359294	1950	1950	1950	1950	0
233	20231206	161100	5146359294	1950	1950	1950	1950	0
234	20231206	161000	5146359294	1950	1950	1950	1950	0
235	20231206	160900	5146359294	1950	1950	1950	1950	0
236	20231206	160800	5146359294	1950	1950	1950	1950	0
237	20231206	160700	5146359294	1950	1950	1950	1950	0
238	20231206	160600	5146359294	1950	1950	1950	1950	0
239	20231206	160500	5146359294	1950	1950	1950	1950	0
240	20231206	160400	5146359294	1950	1950	1950	1950	0
241	20231206	160300	5146359294	1950	1950	1950	1950	0
242	20231206	160200	5146359294	1950	1950	1950	1950	29147
243	20231206	160100	5146359294	1950	1950	1950	1950	0
244	20231206	160000	5146359294	1950	1950	1950	1950	0
245	20231206	155900	5146359294	1950	1950	1950	1950	0
246	20231206	155800	5146359294	1950	1950	1950	1950	0
247	20231206	155700	5146359294	1950	1950	1950	1950	0
248	20231206	155600	5146359294	1950	1950	1950	1950	0
249	20231206	155500	5146359294	1950	1950	1950	1950	0
250	20231206	155400	5146359294	1950	1950	1950	1950	0
251	20231206	155300	5146359294	1950	1950	1950	1950	0
252	20231206	155200	5146359294	1950	1950	1950	1950	0
253	20231206	155100	5146359294	1950	1950	1950	1950	0
254	20231206	155000	5146359294	1950	1950	1950	1950	0
255	20231206	154900	5146359294	1950	1950	1950	1950	0
256	20231206	154800	5146359294	1950	1950	1950	1950	0
257	20231206	154700	5146359294	1950	1950	1950	1950	0
258	20231206	154600	5146359294	1950	1950	1950	1950	0
259	20231206	154500	5146359294	1950	1950	1950	1950	0
260	20231206	154400	5146359294	1950	1950	1950	1950	0
261	20231206	154300	5146359294	1950	1950	1950	1950	0
262	20231206	154200	5146359294	1950	1950	1950	1950	0
263	20231206	154100	5146359294	1950	1950	1950	1950	0
264	20231206	154000	5146359294	1950	1950	1950	1950	0
265	20231206	153900	5146359294	1950	1950	1950	1950	0
266	20231206	153800	5146359294	1950	1950	1950	1950	0
267	20231206	153700	5146359294	1950	1950	1950	1950	0
268	20231206	153600	5146359294	1950	1950	1950	1950	0
269	20231206	153500	5146359294	1950	1950	1950	1950	0
270	20231206	153400	5146359294	1950	1950	1950	1950	0
271	20231206	153300	5146359294	1950	1950	1950	1950	0
272	20231206	153200	5146359294	1950	1950	1950	1950	29147
273	20231206	153100	5146359294	1950	1950	1950	1950	0
274	20231206	153000	5146359294	1950	1950	1950	1950	29147
275	20231206	152900	5089522644	1956	1956	1956	1956	0
276	20231206	152800	5089522644	1956	1956	1956	1956	0
277	20231206	152700	5089522644	1956	1956	1956	1956	0
278	20231206	152600	5089522644	1956	1956	1956	1956	0
279	20231206	152500	5089522644	1956	1956	1956	1956	0
280	20231206	152400	5089522644	1956	1956	1956	1956	0
281	20231206	152300	5089522644	1956	1956	1956	1956	0
282	20231206	152200	5089522644	1956	1956	1956	1956	0
283	20231206	152100	5089522644	1956	1956	1956	1956	0
284	20231206	152000	5089522644	1956	1956	1956	1956	0
285	20231206	151900	5089522644	1956	1957	1957	1955	5381
286	20231206	151800	5078997058	1957	1959	1959	1956	10951
287	20231206	151700	5057572669	1957	1958	1958	1956	7585
288	20231206	151600	5042727326	1957	1957	1958	1956	2996
289	20231206	151500	5036863033	1957	1958	1958	1957	4399
290	20231206	151400	5028251948	1958	1957	1958	1957	1167
291	20231206	151300	5025968118	1957	1957	1957	1956	520
292	20231206	151200	5024950578	1957	1958	1958	1956	496
293	20231206	151100	5023979867	1958	1956	1958	1956	4189
294	20231206	151000	5015782083	1957	1957	1958	1956	11085
295	20231206	150900	4994085623	1957	1958	1958	1956	12025
296	20231206	150800	4970554257	1958	1957	1958	1957	4964
297	20231206	150700	4960837049	1957	1957	1957	1956	449
298	20231206	150600	4959958447	1956	1957	1958	1956	1066
299	20231206	150500	4957872397	1958	1959	1959	1958	1941
300	20231206	150400	4954071713	1959	1958	1959	1958	3719
301	20231206	150300	4946789598	1958	1957	1958	1956	5785
302	20231206	150200	4935466547	1958	1958	1958	1957	7546
303	20231206	150100	4920698014	1958	1959	1959	1958	7521
304	20231206	150000	4905970890	1958	1959	1960	1958	3873
305	20231206	145900	4898383971	1959	1958	1960	1958	994
306	20231206	145800	4896437332	1957	1960	1960	1957	1206
307	20231206	145700	4894076074	1959	1960	1960	1959	4942
308	20231206	145600	4884390650	1960	1960	1961	1960	1148
309	20231206	145500	4882140569	1960	1959	1961	1958	1753
310	20231206	145400	4878705277	1960	1960	1960	1959	11774
311	20231206	145300	4855629996	1961	1960	1961	1960	23694
312	20231206	145200	4809188537	1961	1960	1961	1960	4515
313	20231206	145100	4800339136	1960	1960	1961	1960	3875
314	20231206	145000	4792743042	1961	1963	1963	1961	10417
315	20231206	144900	4772309675	1963	1965	1965	1963	3733
316	20231206	144800	4764979054	1965	1966	1966	1965	2546
317	20231206	144700	4759973624	1966	1961	1966	1961	6884
318	20231206	144600	4746457713	1961	1963	1963	1961	9860
319	20231206	144500	4727112763	1962	1964	1964	1961	4218
320	20231206	144400	4718836484	1963	1963	1964	1963	461
321	20231206	144300	4717931281	1965	1966	1967	1960	15145
322	20231206	144200	4688198477	1966	1968	1968	1966	4595
323	20231206	144100	4679164104	1968	1966	1969	1965	9268
324	20231206	144000	4660931873	1965	1965	1966	1964	6112
325	20231206	143900	4648920992	1965	1966	1968	1964	11625
326	20231206	143800	4626073241	1966	1970	1971	1964	25065
327	20231206	143700	4576754623	1970	1971	1971	1969	15016
328	20231206	143600	4547173149	1971	1968	1973	1968	26892
329	20231206	143500	4494175174	1969	1967	1970	1967	8831
330	20231206	143400	4476793727	1970	1968	1970	1966	18861
331	20231206	143300	4439670614	1968	1965	1968	1965	7159
332	20231206	143200	4425588391	1967	1963	1968	1963	17235
333	20231206	143100	4391709950	1963	1958	1963	1957	8774
334	20231206	143000	4374511851	1957	1956	1957	1955	4731
335	20231206	142900	4365255254	1956	1956	1957	1955	2904
336	20231206	142800	4359577163	1957	1955	1957	1955	21
337	20231206	142700	4359536106	1955	1960	1961	1955	9697
338	20231206	142600	4340553598	1961	1962	1962	1960	1227
339	20231206	142500	4338148531	1962	1964	1964	1962	4369
340	20231206	142400	4329572548	1964	1968	1968	1964	4088
341	20231206	142300	4321533313	1968	1949	1969	1949	38426
342	20231206	142200	4246267354	1949	1947	1949	1947	323
343	20231206	142100	4245638097	1947	1947	1947	1944	3530
344	20231206	142000	4238767983	1947	1948	1949	1944	4627
345	20231206	141900	4229761220	1948	1951	1951	1948	3587
346	20231206	141800	4222766045	1951	1954	1954	1951	4834
347	20231206	141700	4213323761	1954	1953	1954	1952	10347
348	20231206	141600	4193113225	1954	1954	1955	1953	3211
349	20231206	141500	4186837691	1953	1951	1953	1951	4257
350	20231206	141400	4178526759	1951	1947	1951	1947	87
351	20231206	141300	4178357142	1953	1953	1954	1947	1542
352	20231206	141200	4175350520	1953	1953	1954	1952	9824
353	20231206	141100	4156163499	1953	1944	1953	1944	28380
354	20231206	141000	4100862086	1944	1941	1944	1941	115
355	20231206	140900	4100638571	1941	1941	1941	1941	246
356	20231206	140800	4100161085	1941	1940	1945	1940	5657
357	20231206	140700	4089174409	1938	1940	1940	1938	1322
358	20231206	140600	4086611580	1940	1941	1941	1940	3376
359	20231206	140500	4080061183	1941	1942	1942	1941	2463
360	20231206	140400	4075278419	1942	1943	1943	1942	2059
361	20231206	140300	4071279612	1944	1944	1944	1944	385
362	20231206	140200	4070531172	1944	1945	1945	1944	2800
363	20231206	140100	4065087969	1944	1942	1944	1942	561
364	20231206	140000	4063998037	1942	1942	1942	1942	10
365	20231206	135900	4063978617	1946	1946	1946	1946	619
366	20231206	135800	4062774043	1945	1945	1946	1940	5448
367	20231206	135700	4052193953	1945	1941	1945	1941	10042
368	20231206	135600	4032663035	1940	1947	1947	1940	2097
369	20231206	135500	4028592982	1947	1942	1947	1940	11685
370	20231206	135400	4005894477	1944	1940	1944	1938	1461
371	20231206	135300	4003056904	1939	1942	1946	1931	3518
372	20231206	135200	3996244470	1949	1933	1949	1933	38019
373	20231206	135100	3922478882	1933	1934	1934	1933	1097
374	20231206	135000	3920358318	1933	1932	1934	1930	1128
375	20231206	134900	3918179228	1932	1932	1932	1932	1135
376	20231206	134800	3915986408	1932	1930	1932	1930	499
377	20231206	134700	3915022740	1929	1934	1934	1929	7064
378	20231206	134600	3901383935	1934	1932	1934	1932	681
379	20231206	134500	3900066954	1932	1932	1932	1931	4194
380	20231206	134400	3891966646	1933	1934	1934	1933	2555
381	20231206	134300	3887027821	1935	1932	1935	1932	3201
382	20231206	134200	3880840011	1934	1934	1934	1932	2620
383	20231206	134100	3875777931	1934	1932	1934	1932	3675
384	20231206	134000	3868677781	1931	1931	1931	1931	1400
385	20231206	133900	3865974381	1929	1937	1938	1929	6708
386	20231206	133800	3853019749	1937	1938	1938	1937	951
387	20231206	133700	3851177652	1938	1938	1938	1938	6232
388	20231206	133600	3839100036	1939	1943	1943	1938	5324
389	20231206	133500	3828771738	1942	1945	1945	1940	5565
390	20231206	133400	3817960493	1945	1941	1945	1940	19263
391	20231206	133300	3780526921	1941	1941	1942	1940	2720
392	20231206	133200	3775247397	1942	1939	1943	1939	5523
393	20231206	133100	3764530429	1936	1932	1939	1930	41556
394	20231206	133000	3684222799	1932	1930	1933	1930	17019
395	20231206	132900	3651359958	1930	1933	1933	1930	2839
396	20231206	132800	3645877456	1933	1920	1933	1920	34644
397	20231206	132700	3579077773	1919	1919	1920	1918	2646
398	20231206	132600	3574000083	1919	1918	1919	1918	1939
399	20231206	132500	3570280472	1918	1918	1918	1918	6847
400	20231206	132400	3557147926	1917	1917	1917	1917	391
401	20231206	132300	3556398379	1918	1916	1918	1914	2687
402	20231206	132200	3551251291	1916	1918	1918	1915	2199
403	20231206	132100	3547038275	1918	1917	1918	1917	714
404	20231206	132000	3545668824	1916	1916	1916	1916	1255
405	20231206	131900	3543264244	1914	1913	1915	1913	4430
406	20231206	131800	3534787579	1912	1912	1912	1912	972
407	20231206	131700	3532929115	1912	1911	1912	1911	3000
408	20231206	131600	3527195615	1911	1911	1911	1911	523
409	20231206	131500	3526196162	1911	1912	1912	1911	121
410	20231206	131400	3525964911	1911	1911	1911	1910	2547
411	20231206	131300	3521097628	1911	1911	1912	1911	2600
412	20231206	131200	3516128446	1911	1913	1913	1911	2507
413	20231206	131100	3511337021	1913	1912	1915	1912	3621
414	20231206	131000	3504406353	1912	1912	1912	1911	1573
415	20231206	130900	3501399777	1910	1910	1910	1910	0
416	20231206	130800	3501399777	1910	1910	1911	1910	3376
417	20231206	130700	3494951278	1910	1914	1914	1910	16370
418	20231206	130600	3463678645	1914	1917	1917	1914	3580
419	20231206	130500	3456822914	1917	1917	1917	1917	0
420	20231206	130400	3456822914	1917	1917	1917	1917	89
421	20231206	130300	3456652301	1916	1914	1916	1914	1752
422	20231206	130200	3453298933	1914	1914	1914	1913	985
423	20231206	130100	3451413644	1915	1919	1919	1915	3501
424	20231206	130000	3444705112	1918	1919	1920	1918	751
425	20231206	125900	3443263366	1919	1920	1920	1919	151
426	20231206	125800	3442973447	1920	1920	1920	1920	650
427	20231206	125700	3441725447	1920	1920	1920	1920	16
428	20231206	125600	3441694727	1920	1921	1921	1920	233
429	20231206	125500	3441247366	1916	1916	1916	1916	0
430	20231206	125400	3441247366	1916	1916	1916	1916	0
431	20231206	125300	3441247366	1916	1921	1921	1916	1081
432	20231206	125200	3439174853	1921	1921	1921	1919	297
433	20231206	125100	3438604388	1922	1920	1922	1920	1512
434	20231206	125000	3435701327	1919	1915	1919	1915	1634
435	20231206	124900	3432570302	1915	1915	1915	1914	196
436	20231206	124800	3432195057	1914	1913	1914	1913	12
437	20231206	124700	3432172091	1914	1912	1914	1911	12234
438	20231206	124600	3408775896	1912	1914	1914	1912	1667
439	20231206	124500	3405586400	1913	1913	1914	1912	5607
440	20231206	124400	3394863104	1914	1914	1914	1913	860
441	20231206	124300	3393217065	1915	1913	1915	1912	915
442	20231206	124200	3391466312	1913	1913	1913	1912	2351
443	20231206	124100	3386969411	1912	1911	1914	1911	7411
444	20231206	124000	3372801164	1913	1914	1914	1912	8001
445	20231206	123900	3357500112	1914	1914	1915	1914	3979
446	20231206	123800	3349884305	1914	1916	1918	1914	1398
447	20231206	123700	3347207255	1915	1918	1918	1915	3035
448	20231206	123600	3341394331	1918	1917	1918	1917	2925
449	20231206	123500	3335784471	1915	1916	1916	1915	7812
450	20231206	123400	3320822226	1917	1918	1918	1917	560
451	20231206	123300	3319748681	1918	1917	1918	1917	21
452	20231206	123200	3319708413	1917	1916	1917	1915	2300
453	20231206	123100	3315302497	1915	1916	1917	1914	4722
454	20231206	123000	3306263402	1917	1917	1917	1916	634
455	20231206	122900	3305048546	1916	1918	1918	1916	1339
456	20231206	122800	3302483012	1918	1918	1918	1914	4048
457	20231206	122700	3294729270	1919	1920	1920	1915	7354
458	20231206	122600	3280619019	1920	1921	1921	1920	1428
459	20231206	122500	3277876934	1922	1921	1922	1921	728
460	20231206	122400	3276478334	1923	1923	1923	1921	929
461	20231206	122300	3274693504	1923	1920	1923	1920	642
462	20231206	122200	3273459052	1919	1921	1921	1918	17598
463	20231206	122100	3239671855	1921	1924	1924	1921	3537
464	20231206	122000	3232876187	1924	1924	1924	1924	58
465	20231206	121900	3232764595	1924	1925	1925	1924	105
466	20231206	121800	3232562522	1922	1924	1924	1922	1972
467	20231206	121700	3228771425	1924	1926	1926	1924	4508
468	20231206	121600	3220096823	1926	1927	1927	1925	760
469	20231206	121500	3218633034	1927	1927	1927	1924	3324
470	20231206	121400	3212232089	1927	1927	1927	1927	514
471	20231206	121300	3211241611	1927	1927	1928	1927	4412
472	20231206	121200	3202739684	1928	1927	1928	1927	857
473	20231206	121100	3201088244	1927	1927	1927	1926	1345
474	20231206	121000	3198496441	1927	1928	1928	1925	4810
475	20231206	120900	3189230846	1928	1927	1928	1927	141
476	20231206	120800	3188959135	1927	1926	1927	1926	1859
477	20231206	120700	3185376942	1926	1927	1927	1926	206
478	20231206	120600	3184980130	1927	1927	1927	1926	921
479	20231206	120500	3183205863	1927	1926	1927	1926	1309
480	20231206	120400	3180684470	1927	1926	1927	1926	530
481	20231206	120300	3179663689	1926	1926	1926	1926	849
482	20231206	120200	3178028515	1926	1924	1926	1924	102
483	20231206	120100	3177832265	1924	1925	1926	1924	4361
484	20231206	120000	3169439768	1924	1925	1925	1924	378
485	20231206	115900	3168712445	1925	1922	1925	1922	1628
486	20231206	115800	3165581651	1921	1922	1922	1921	428
487	20231206	115700	3164759171	1922	1922	1922	1922	50
488	20231206	115600	3164663071	1925	1925	1927	1925	4836
489	20231206	115500	3155350471	1924	1921	1924	1920	9708
490	20231206	115400	3136703189	1920	1919	1920	1919	121
491	20231206	115300	3136470889	1919	1915	1920	1914	642
492	20231206	115200	3135240422	1920	1914	1920	1914	3142
493	20231206	115100	3129221275	1914	1914	1914	1913	2479
494	20231206	115000	3124477889	1914	1914	1914	1914	1113
495	20231206	114900	3122347607	1913	1914	1914	1913	10230
496	20231206	114800	3102776095	1914	1917	1917	1914	4561
497	20231206	114700	3094037905	1917	1917	1917	1917	3658
498	20231206	114600	3087025519	1918	1921	1921	1917	5062
499	20231206	114500	3077311426	1921	1923	1923	1920	9208
500	20231206	114400	3059631450	1921	1921	1923	1921	429
501	20231206	114300	3058807335	1920	1920	1922	1920	2141
502	20231206	114200	3054696611	1920	1920	1921	1920	2516
503	20231206	114100	3049865035	1920	1921	1922	1920	3458
504	20231206	114000	3043224843	1922	1923	1923	1920	2757
505	20231206	113900	3037926810	1924	1926	1926	1924	929
506	20231206	113800	3036138863	1927	1927	1927	1926	611
507	20231206	113700	3034961766	1927	1927	1928	1927	569
508	20231206	113600	3033865300	1925	1921	1925	1921	7169
509	20231206	113500	3020090347	1921	1921	1921	1920	909
510	20231206	113400	3018344712	1921	1924	1924	1921	5524
511	20231206	113300	3007730057	1924	1924	1925	1924	2600
512	20231206	113200	3002727606	1925	1926	1926	1925	2197
513	20231206	113100	2998498380	1926	1928	1928	1926	3881
514	20231206	113000	2991019451	1929	1930	1930	1929	1324
515	20231206	112900	2988464851	1931	1931	1931	1931	32
516	20231206	112800	2988403059	1931	1931	1931	1931	36
517	20231206	112700	2988333543	1931	1929	1931	1929	2212
518	20231206	112600	2984066571	1929	1929	1929	1929	1
519	20231206	112500	2984064642	1929	1928	1931	1928	5127
520	20231206	112400	2974175975	1929	1930	1931	1929	1358
521	20231206	112300	2971555441	1930	1931	1931	1930	56
522	20231206	112200	2971447307	1931	1931	1931	1930	1149
523	20231206	112100	2969228591	1931	1931	1931	1931	3
524	20231206	112000	2969222798	1931	1928	1931	1928	3280
525	20231206	111900	2962897763	1925	1927	1929	1925	4599
526	20231206	111800	2954039535	1926	1926	1927	1926	1139
527	20231206	111700	2951845250	1926	1927	1928	1924	1110
528	20231206	111600	2949705596	1927	1927	1928	1927	250
529	20231206	111500	2949223820	1928	1928	1929	1922	6676
530	20231206	111400	2936372863	1928	1926	1928	1926	918
531	20231206	111300	2934602982	1925	1923	1925	1922	1310
532	20231206	111200	2932084820	1923	1921	1923	1921	736
533	20231206	111100	2930670840	1921	1922	1922	1910	10723
534	20231206	111000	2910091452	1923	1925	1925	1923	3365
535	20231206	110900	2903617365	1925	1928	1928	1925	5260
536	20231206	110800	2893490520	1928	1928	1928	1928	58
537	20231206	110700	2893378696	1928	1929	1929	1925	5319
538	20231206	110600	2883131420	1929	1929	1929	1928	381
539	20231206	110500	2882396481	1930	1919	1930	1919	2610
540	20231206	110400	2877384752	1916	1929	1929	1913	23288
541	20231206	110300	2832611296	1928	1932	1932	1928	11499
542	20231206	110200	2810423728	1932	1932	1932	1932	302
543	20231206	110100	2809840264	1932	1931	1932	1931	1364
544	20231206	110000	2807205816	1931	1931	1931	1931	879
545	20231206	105900	2805508467	1931	1931	1931	1931	4000
546	20231206	105800	2797784467	1933	1931	1933	1931	721
547	20231206	105700	2796390792	1930	1932	1932	1930	1550
548	20231206	105600	2793399159	1931	1930	1932	1930	2059
549	20231206	105500	2789424375	1931	1932	1932	1930	829
550	20231206	105400	2787823756	1932	1930	1932	1930	763
551	20231206	105300	2786350172	1930	1930	1930	1930	1381
552	20231206	105200	2783684842	1929	1933	1933	1929	7115
553	20231206	105100	2769956564	1931	1931	1931	1930	1259
554	20231206	105000	2767525666	1931	1930	1934	1930	5914
555	20231206	104900	2756111605	1930	1930	1930	1929	219
556	20231206	104800	2755688938	1928	1928	1928	1928	265
557	20231206	104700	2755178018	1928	1931	1931	1928	5652
558	20231206	104600	2744276783	1931	1931	1931	1931	15
559	20231206	104500	2744247818	1930	1930	1930	1930	1041
560	20231206	104400	2742238688	1929	1929	1929	1928	4650
561	20231206	104300	2733273019	1929	1933	1933	1929	9086
562	20231206	104200	2715722704	1936	1938	1938	1936	238
563	20231206	104100	2715261516	1938	1937	1938	1933	2070
564	20231206	104000	2711259121	1938	1937	1938	1935	4804
565	20231206	103900	2701957789	1938	1938	1939	1938	947
566	20231206	103800	2700121626	1939	1938	1939	1936	6356
567	20231206	103700	2687803400	1938	1937	1938	1937	1337
568	20231206	103600	2685212895	1937	1936	1937	1936	1118
569	20231206	103500	2683048297	1936	1934	1936	1934	153
570	20231206	103400	2682752329	1933	1936	1936	1933	5566
571	20231206	103300	2671990060	1936	1933	1936	1933	4876
572	20231206	103200	2662564177	1933	1933	1934	1932	4721
573	20231206	103100	2653442334	1933	1933	1934	1929	11112
574	20231206	103000	2631975708	1935	1930	1953	1930	11537
575	20231206	102900	2609531494	1929	1937	1937	1929	3205
576	20231206	102800	2603336113	1936	1944	1946	1934	14596
577	20231206	102700	2575023086	1948	1946	1953	1944	81213
578	20231206	102600	2416720997	1946	1939	1946	1937	16240
579	20231206	102500	2385173916	1937	1933	1937	1933	2089
580	20231206	102400	2381130372	1933	1931	1933	1931	3634
581	20231206	102300	2374107418	1930	1929	1930	1929	6012
582	20231206	102200	2362505498	1929	1925	1929	1925	6513
583	20231206	102100	2349951103	1925	1923	1925	1923	1039
584	20231206	102000	2347952180	1923	1923	1923	1922	4316
585	20231206	101900	2339652929	1923	1922	1923	1921	12182
586	20231206	101800	2316245453	1923	1921	1923	1920	2463
587	20231206	101700	2311514765	1920	1919	1920	1919	2529
588	20231206	101600	2306660138	1919	1919	1919	1918	2309
589	20231206	101500	2302229427	1918	1917	1919	1917	1740
590	20231206	101400	2298892121	1916	1916	1916	1916	1542
591	20231206	101300	2295937649	1915	1913	1915	1913	1355
592	20231206	101200	2293343949	1912	1912	1915	1911	1623
593	20231206	101100	2290238046	1912	1912	1913	1909	2322
594	20231206	101000	2285799408	1913	1910	1913	1907	2723
595	20231206	100900	2280599059	1909	1905	1909	1902	1113
596	20231206	100800	2278476037	1907	1902	1907	1902	8185
597	20231206	100700	2262890274	1902	1904	1904	1901	6104
598	20231206	100600	2251270487	1900	1901	1904	1900	20331
599	20231206	100500	2212620524	1904	1900	1905	1900	3219
600	20231206	100400	2206496404	1900	1900	1905	1897	6952
601	20231206	100300	2193287000	1904	1898	1904	1896	5202
602	20231206	100200	2183411036	1897	1894	1897	1894	2889
603	20231206	100100	2177934509	1896	1893	1896	1891	22923
604	20231206	100000	2134555218	1892	1895	1895	1892	2866
605	20231206	095900	2129129630	1895	1896	1898	1895	1123
606	20231206	095800	2127000473	1896	1903	1903	1896	5589
607	20231206	095700	2116402655	1904	1888	1906	1883	19452
608	20231206	095600	2079595020	1888	1886	1898	1884	19206
609	20231206	095500	2043331590	1887	1896	1898	1881	40677
610	20231206	095400	1966449956	1890	1893	1897	1890	41914
611	20231206	095300	1887119775	1893	1902	1902	1893	39602
612	20231206	095200	1811909302	1901	1901	1905	1900	34630
613	20231206	095100	1746081777	1900	1906	1906	1900	31414
614	20231206	095000	1686318215	1906	1906	1907	1906	8297
615	20231206	094900	1670499697	1907	1910	1910	1906	20739
616	20231206	094800	1630931591	1910	1911	1915	1909	31184
617	20231206	094700	1571342526	1911	1914	1915	1911	13625
618	20231206	094600	1545290116	1915	1917	1917	1914	7100
619	20231206	094500	1531686495	1917	1920	1920	1915	27067
620	20231206	094400	1479823899	1923	1923	1925	1920	20401
621	20231206	094300	1440628137	1924	1925	1930	1924	8443
622	20231206	094200	1424377684	1924	1926	1926	1923	8401
623	20231206	094100	1408211106	1926	1932	1932	1926	12134
624	20231206	094000	1384798537	1933	1937	1937	1933	13768
625	20231206	093900	1358139330	1937	1938	1938	1936	8934
626	20231206	093800	1340837773	1938	1935	1938	1933	16751
627	20231206	093700	1308433426	1935	1938	1941	1935	5233
628	20231206	093600	1298298302	1938	1935	1938	1934	2389
629	20231206	093500	1293673753	1936	1939	1940	1935	25880
630	20231206	093400	1243554868	1938	1939	1942	1938	3624
631	20231206	093300	1236528853	1938	1943	1943	1938	3392
632	20231206	093200	1229948522	1942	1939	1943	1937	9574
633	20231206	093100	1211396765	1937	1938	1940	1937	7860
634	20231206	093000	1196153222	1940	1945	1945	1938	18072
635	20231206	092900	1161100039	1945	1947	1947	1945	11987
636	20231206	092800	1137783808	1947	1946	1947	1945	10048
637	20231206	092700	1118231467	1946	1948	1949	1946	11319
638	20231206	092600	1096193593	1948	1951	1952	1946	5499
639	20231206	092500	1085476443	1953	1955	1956	1951	7280
640	20231206	092400	1071260200	1955	1956	1956	1954	10975
641	20231206	092300	1049808793	1956	1959	1959	1956	18149
642	20231206	092200	1014288928	1959	1962	1962	1957	17152
643	20231206	092100	980662838	1962	1965	1967	1961	10899
644	20231206	092000	959266363	1964	1966	1967	1963	24792
645	20231206	091900	910561528	1967	1974	1974	1965	33411
646	20231206	091800	844757061	1973	1967	1974	1966	27110
647	20231206	091700	791379167	1967	1965	1974	1962	33176
648	20231206	091600	726114937	1965	1950	1965	1950	26972
649	20231206	091500	673297459	1950	1948	1953	1945	14052
650	20231206	091400	645931536	1948	1950	1952	1947	10934
651	20231206	091300	624622478	1950	1948	1956	1939	60930
652	20231206	091200	505812087	1949	1935	1949	1935	23710
653	20231206	091100	459814802	1935	1927	1935	1927	18201
654	20231206	091000	424657674	1925	1925	1927	1924	3743
655	20231206	090900	417453239	1925	1916	1927	1916	8944
656	20231206	090800	400261023	1916	1915	1920	1915	5135
657	20231206	090700	390425831	1915	1923	1923	1915	3547
658	20231206	090600	383627549	1924	1915	1926	1911	27038
659	20231206	090500	331852749	1915	1915	1921	1911	5774
660	20231206	090400	320797853	1921	1910	1935	1901	53269
661	20231206	090300	218855282	1910	1922	1922	1910	20755
662	20231206	090200	179084639	1921	1924	1936	1920	22631
663	20231206	090100	135566018	1921	1939	1948	1919	40033
664	20231206	090000	58288571	1939	1928	1950	1928	28409