KissMeData/208340/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	203300	45716398135	1933	1933	1933	1933	230983
3	20231208	203200	45716398135	1933	1933	1933	1933	0
4	20231208	203100	45716398135	1933	1933	1933	1933	0
5	20231208	203000	45716398135	1933	1933	1933	1933	0
6	20231208	202900	45716398135	1933	1933	1933	1933	0
7	20231208	202800	45716398135	1933	1933	1933	1933	0
8	20231208	202700	45716398135	1933	1933	1933	1933	0
9	20231208	202600	45716398135	1933	1933	1933	1933	0
10	20231208	202500	45716398135	1933	1933	1933	1933	0
11	20231208	202400	45716398135	1933	1933	1933	1933	0
12	20231208	202300	45716398135	1933	1933	1933	1933	0
13	20231208	202200	45716398135	1933	1933	1933	1933	0
14	20231208	202100	45716398135	1933	1933	1933	1933	0
15	20231208	202000	45716398135	1933	1933	1933	1933	0
16	20231208	201900	45716398135	1933	1933	1933	1933	0
17	20231208	201800	45716398135	1933	1933	1933	1933	0
18	20231208	201700	45716398135	1933	1933	1933	1933	0
19	20231208	201600	45716398135	1933	1933	1933	1933	0
20	20231208	201500	45716398135	1933	1933	1933	1933	0
21	20231208	201400	45716398135	1933	1933	1933	1933	0
22	20231208	201300	45716398135	1933	1933	1933	1933	0
23	20231208	201200	45716398135	1933	1933	1933	1933	0
24	20231208	201100	45716398135	1933	1933	1933	1933	0
25	20231208	201000	45716398135	1933	1933	1933	1933	0
26	20231208	200900	45716398135	1933	1933	1933	1933	0
27	20231208	200800	45716398135	1933	1933	1933	1933	0
28	20231208	200700	45716398135	1933	1933	1933	1933	0
29	20231208	200600	45716398135	1933	1933	1933	1933	0
30	20231208	200500	45716398135	1933	1933	1933	1933	0
31	20231208	200400	45716398135	1933	1933	1933	1933	0
32	20231208	200300	45716398135	1933	1933	1933	1933	230983
33	20231208	200200	45716398135	1933	1933	1933	1933	0
34	20231208	200100	45716398135	1933	1933	1933	1933	0
35	20231208	200000	45716398135	1933	1933	1933	1933	0
36	20231208	195900	45716398135	1933	1933	1933	1933	0
37	20231208	195800	45716398135	1933	1933	1933	1933	0
38	20231208	195700	45716398135	1933	1933	1933	1933	0
39	20231208	195600	45716398135	1933	1933	1933	1933	0
40	20231208	195500	45716398135	1933	1933	1933	1933	0
41	20231208	195400	45716398135	1933	1933	1933	1933	0
42	20231208	195300	45716398135	1933	1933	1933	1933	0
43	20231208	195200	45716398135	1933	1933	1933	1933	0
44	20231208	195100	45716398135	1933	1933	1933	1933	0
45	20231208	195000	45716398135	1933	1933	1933	1933	0
46	20231208	194900	45716398135	1933	1933	1933	1933	0
47	20231208	194800	45716398135	1933	1933	1933	1933	0
48	20231208	194700	45716398135	1933	1933	1933	1933	0
49	20231208	194600	45716398135	1933	1933	1933	1933	0
50	20231208	194500	45716398135	1933	1933	1933	1933	0
51	20231208	194400	45716398135	1933	1933	1933	1933	0
52	20231208	194300	45716398135	1933	1933	1933	1933	0
53	20231208	194200	45716398135	1933	1933	1933	1933	0
54	20231208	194100	45716398135	1933	1933	1933	1933	0
55	20231208	194000	45716398135	1933	1933	1933	1933	0
56	20231208	193900	45716398135	1933	1933	1933	1933	0
57	20231208	193800	45716398135	1933	1933	1933	1933	0
58	20231208	193700	45716398135	1933	1933	1933	1933	0
59	20231208	193600	45716398135	1933	1933	1933	1933	0
60	20231208	193500	45716398135	1933	1933	1933	1933	0
61	20231208	193400	45716398135	1933	1933	1933	1933	0
62	20231208	193300	45716398135	1933	1933	1933	1933	230983
63	20231208	193200	45716398135	1933	1933	1933	1933	0
64	20231208	193100	45716398135	1933	1933	1933	1933	0
65	20231208	193000	45716398135	1933	1933	1933	1933	0
66	20231208	192900	45716398135	1933	1933	1933	1933	0
67	20231208	192800	45716398135	1933	1933	1933	1933	0
68	20231208	192700	45716398135	1933	1933	1933	1933	0
69	20231208	192600	45716398135	1933	1933	1933	1933	0
70	20231208	192500	45716398135	1933	1933	1933	1933	0
71	20231208	192400	45716398135	1933	1933	1933	1933	0
72	20231208	192300	45716398135	1933	1933	1933	1933	0
73	20231208	192200	45716398135	1933	1933	1933	1933	0
74	20231208	192100	45716398135	1933	1933	1933	1933	0
75	20231208	192000	45716398135	1933	1933	1933	1933	0
76	20231208	191900	45716398135	1933	1933	1933	1933	0
77	20231208	191800	45716398135	1933	1933	1933	1933	0
78	20231208	191700	45716398135	1933	1933	1933	1933	0
79	20231208	191600	45716398135	1933	1933	1933	1933	0
80	20231208	191500	45716398135	1933	1933	1933	1933	0
81	20231208	191400	45716398135	1933	1933	1933	1933	0
82	20231208	191300	45716398135	1933	1933	1933	1933	0
83	20231208	191200	45716398135	1933	1933	1933	1933	0
84	20231208	191100	45716398135	1933	1933	1933	1933	0
85	20231208	191000	45716398135	1933	1933	1933	1933	0
86	20231208	190900	45716398135	1933	1933	1933	1933	0
87	20231208	190800	45716398135	1933	1933	1933	1933	0
88	20231208	190700	45716398135	1933	1933	1933	1933	0
89	20231208	190600	45716398135	1933	1933	1933	1933	0
90	20231208	190500	45716398135	1933	1933	1933	1933	0
91	20231208	190400	45716398135	1933	1933	1933	1933	0
92	20231208	190300	45716398135	1933	1933	1933	1933	230983
93	20231208	190200	45716398135	1933	1933	1933	1933	0
94	20231208	190100	45716398135	1933	1933	1933	1933	0
95	20231208	190000	45716398135	1933	1933	1933	1933	0
96	20231208	185900	45716398135	1933	1933	1933	1933	0
97	20231208	185800	45716398135	1933	1933	1933	1933	0
98	20231208	185700	45716398135	1933	1933	1933	1933	0
99	20231208	185600	45716398135	1933	1933	1933	1933	0
100	20231208	185500	45716398135	1933	1933	1933	1933	0
101	20231208	185400	45716398135	1933	1933	1933	1933	0
102	20231208	185300	45716398135	1933	1933	1933	1933	0
103	20231208	185200	45716398135	1933	1933	1933	1933	0
104	20231208	185100	45716398135	1933	1933	1933	1933	0
105	20231208	185000	45716398135	1933	1933	1933	1933	0
106	20231208	184900	45716398135	1933	1933	1933	1933	0
107	20231208	184800	45716398135	1933	1933	1933	1933	0
108	20231208	184700	45716398135	1933	1933	1933	1933	0
109	20231208	184600	45716398135	1933	1933	1933	1933	0
110	20231208	184500	45716398135	1933	1933	1933	1933	0
111	20231208	184400	45716398135	1933	1933	1933	1933	0
112	20231208	184300	45716398135	1933	1933	1933	1933	0
113	20231208	184200	45716398135	1933	1933	1933	1933	0
114	20231208	184100	45716398135	1933	1933	1933	1933	0
115	20231208	184000	45716398135	1933	1933	1933	1933	0
116	20231208	183900	45716398135	1933	1933	1933	1933	0
117	20231208	183800	45716398135	1933	1933	1933	1933	0
118	20231208	183700	45716398135	1933	1933	1933	1933	0
119	20231208	183600	45716398135	1933	1933	1933	1933	0
120	20231208	183500	45716398135	1933	1933	1933	1933	0
121	20231208	183400	45716398135	1933	1933	1933	1933	0
122	20231208	183300	45716398135	1933	1933	1933	1933	230983
123	20231208	183200	45716398135	1933	1933	1933	1933	0
124	20231208	183100	45716398135	1933	1933	1933	1933	0
125	20231208	183000	45716398135	1933	1933	1933	1933	0
126	20231208	182900	45716398135	1933	1933	1933	1933	0
127	20231208	182800	45716398135	1933	1933	1933	1933	0
128	20231208	182700	45716398135	1933	1933	1933	1933	0
129	20231208	182600	45716398135	1933	1933	1933	1933	0
130	20231208	182500	45716398135	1933	1933	1933	1933	0
131	20231208	182400	45716398135	1933	1933	1933	1933	0
132	20231208	182300	45716398135	1933	1933	1933	1933	0
133	20231208	182200	45716398135	1933	1933	1933	1933	0
134	20231208	182100	45716398135	1933	1933	1933	1933	0
135	20231208	182000	45716398135	1933	1933	1933	1933	0
136	20231208	181900	45716398135	1933	1933	1933	1933	0
137	20231208	181800	45716398135	1933	1933	1933	1933	0
138	20231208	181700	45716398135	1933	1933	1933	1933	0
139	20231208	181600	45716398135	1933	1933	1933	1933	0
140	20231208	181500	45716398135	1933	1933	1933	1933	0
141	20231208	181400	45716398135	1933	1933	1933	1933	0
142	20231208	181300	45716398135	1933	1933	1933	1933	0
143	20231208	181200	45716398135	1933	1933	1933	1933	0
144	20231208	181100	45716398135	1933	1933	1933	1933	0
145	20231208	181000	45716398135	1933	1933	1933	1933	0
146	20231208	180900	45716398135	1933	1933	1933	1933	0
147	20231208	180800	45716398135	1933	1933	1933	1933	0
148	20231208	180700	45716398135	1933	1933	1933	1933	0
149	20231208	180600	45716398135	1933	1933	1933	1933	0
150	20231208	180500	45716398135	1933	1933	1933	1933	0
151	20231208	180400	45716398135	1933	1933	1933	1933	0
152	20231208	180300	45716398135	1933	1933	1933	1933	230983
153	20231208	180200	45716398135	1933	1933	1933	1933	0
154	20231208	180100	45716398135	1933	1933	1933	1933	0
155	20231208	180000	45716398135	1933	1933	1933	1933	0
156	20231208	175900	45716398135	1933	1933	1933	1933	0
157	20231208	175800	45716398135	1933	1933	1933	1933	0
158	20231208	175700	45716398135	1933	1933	1933	1933	0
159	20231208	175600	45716398135	1933	1933	1933	1933	0
160	20231208	175500	45716398135	1933	1933	1933	1933	0
161	20231208	175400	45716398135	1933	1933	1933	1933	0
162	20231208	175300	45716398135	1933	1933	1933	1933	0
163	20231208	175200	45716398135	1933	1933	1933	1933	0
164	20231208	175100	45716398135	1933	1933	1933	1933	0
165	20231208	175000	45716398135	1933	1933	1933	1933	0
166	20231208	174900	45716398135	1933	1933	1933	1933	0
167	20231208	174800	45716398135	1933	1933	1933	1933	0
168	20231208	174700	45716398135	1933	1933	1933	1933	0
169	20231208	174600	45716398135	1933	1933	1933	1933	0
170	20231208	174500	45716398135	1933	1933	1933	1933	0
171	20231208	174400	45716398135	1933	1933	1933	1933	0
172	20231208	174300	45716398135	1933	1933	1933	1933	0
173	20231208	174200	45716398135	1933	1933	1933	1933	0
174	20231208	174100	45716398135	1933	1933	1933	1933	0
175	20231208	174000	45716398135	1933	1933	1933	1933	0
176	20231208	173900	45716398135	1933	1933	1933	1933	0
177	20231208	173800	45716398135	1933	1933	1933	1933	0
178	20231208	173700	45716398135	1933	1933	1933	1933	0
179	20231208	173600	45716398135	1933	1933	1933	1933	0
180	20231208	173500	45716398135	1933	1933	1933	1933	0
181	20231208	173400	45716398135	1933	1933	1933	1933	0
182	20231208	173300	45716398135	1933	1933	1933	1933	230983
183	20231208	173200	45716398135	1933	1933	1933	1933	0
184	20231208	173100	45716398135	1933	1933	1933	1933	0
185	20231208	173000	45716398135	1933	1933	1933	1933	0
186	20231208	172900	45716398135	1933	1933	1933	1933	0
187	20231208	172800	45716398135	1933	1933	1933	1933	0
188	20231208	172700	45716398135	1933	1933	1933	1933	0
189	20231208	172600	45716398135	1933	1933	1933	1933	0
190	20231208	172500	45716398135	1933	1933	1933	1933	0
191	20231208	172400	45716398135	1933	1933	1933	1933	0
192	20231208	172300	45716398135	1933	1933	1933	1933	0
193	20231208	172200	45716398135	1933	1933	1933	1933	0
194	20231208	172100	45716398135	1933	1933	1933	1933	0
195	20231208	172000	45716398135	1933	1933	1933	1933	0
196	20231208	171900	45716398135	1933	1933	1933	1933	0
197	20231208	171800	45716398135	1933	1933	1933	1933	0
198	20231208	171700	45716398135	1933	1933	1933	1933	0
199	20231208	171600	45716398135	1933	1933	1933	1933	0
200	20231208	171500	45716398135	1933	1933	1933	1933	0
201	20231208	171400	45716398135	1933	1933	1933	1933	0
202	20231208	171300	45716398135	1933	1933	1933	1933	0
203	20231208	171200	45716398135	1933	1933	1933	1933	0
204	20231208	171100	45716398135	1933	1933	1933	1933	0
205	20231208	171000	45716398135	1933	1933	1933	1933	0
206	20231208	170900	45716398135	1933	1933	1933	1933	0
207	20231208	170800	45716398135	1933	1933	1933	1933	0
208	20231208	170700	45716398135	1933	1933	1933	1933	0
209	20231208	170600	45716398135	1933	1933	1933	1933	0
210	20231208	170500	45716398135	1933	1933	1933	1933	0
211	20231208	170400	45716398135	1933	1933	1933	1933	0
212	20231208	170300	45716398135	1933	1933	1933	1933	230983
213	20231208	170200	45716398135	1933	1933	1933	1933	0
214	20231208	170100	45716398135	1933	1933	1933	1933	0
215	20231208	170000	45716398135	1933	1933	1933	1933	0
216	20231208	165900	45716398135	1933	1933	1933	1933	0
217	20231208	165800	45716398135	1933	1933	1933	1933	0
218	20231208	165700	45716398135	1933	1933	1933	1933	0
219	20231208	165600	45716398135	1933	1933	1933	1933	0
220	20231208	165500	45716398135	1933	1933	1933	1933	0
221	20231208	165400	45716398135	1933	1933	1933	1933	0
222	20231208	165300	45716398135	1933	1933	1933	1933	0
223	20231208	165200	45716398135	1933	1933	1933	1933	0
224	20231208	165100	45716398135	1933	1933	1933	1933	0
225	20231208	165000	45716398135	1933	1933	1933	1933	0
226	20231208	164900	45716398135	1933	1933	1933	1933	0
227	20231208	164800	45716398135	1933	1933	1933	1933	0
228	20231208	164700	45716398135	1933	1933	1933	1933	0
229	20231208	164600	45716398135	1933	1933	1933	1933	0
230	20231208	164500	45716398135	1933	1933	1933	1933	0
231	20231208	164400	45716398135	1933	1933	1933	1933	0
232	20231208	164300	45716398135	1933	1933	1933	1933	0
233	20231208	164200	45716398135	1933	1933	1933	1933	0
234	20231208	164100	45716398135	1933	1933	1933	1933	0
235	20231208	164000	45716398135	1933	1933	1933	1933	0
236	20231208	163900	45716398135	1933	1933	1933	1933	0
237	20231208	163800	45716398135	1933	1933	1933	1933	0
238	20231208	163700	45716398135	1933	1933	1933	1933	0
239	20231208	163600	45716398135	1933	1933	1933	1933	0
240	20231208	163500	45716398135	1933	1933	1933	1933	0
241	20231208	163400	45716398135	1933	1933	1933	1933	0
242	20231208	163300	45716398135	1933	1933	1933	1933	230983
243	20231208	163200	45716398135	1933	1933	1933	1933	0
244	20231208	163100	45716398135	1933	1933	1933	1933	0
245	20231208	163000	45716398135	1933	1933	1933	1933	0
246	20231208	162900	45716398135	1933	1933	1933	1933	0
247	20231208	162800	45716398135	1933	1933	1933	1933	0
248	20231208	162700	45716398135	1933	1933	1933	1933	0
249	20231208	162600	45716398135	1933	1933	1933	1933	0
250	20231208	162500	45716398135	1933	1933	1933	1933	0
251	20231208	162400	45716398135	1933	1933	1933	1933	0
252	20231208	162300	45716398135	1933	1933	1933	1933	0
253	20231208	162200	45716398135	1933	1933	1933	1933	0
254	20231208	162100	45716398135	1933	1933	1933	1933	0
255	20231208	162000	45716398135	1933	1933	1933	1933	0
256	20231208	161900	45716398135	1933	1933	1933	1933	0
257	20231208	161800	45716398135	1933	1933	1933	1933	0
258	20231208	161700	45716398135	1933	1933	1933	1933	0
259	20231208	161600	45716398135	1933	1933	1933	1933	0
260	20231208	161500	45716398135	1933	1933	1933	1933	0
261	20231208	161400	45716398135	1933	1933	1933	1933	0
262	20231208	161300	45716398135	1933	1933	1933	1933	0
263	20231208	161200	45716398135	1933	1933	1933	1933	0
264	20231208	161100	45716398135	1933	1933	1933	1933	0
265	20231208	161000	45716398135	1933	1933	1933	1933	0
266	20231208	160900	45716398135	1933	1933	1933	1933	0
267	20231208	160800	45716398135	1933	1933	1933	1933	0
268	20231208	160700	45716398135	1933	1933	1933	1933	0
269	20231208	160600	45716398135	1933	1933	1933	1933	0
270	20231208	160500	45716398135	1933	1933	1933	1933	0
271	20231208	160400	45716398135	1933	1933	1933	1933	0
272	20231208	160300	45716398135	1933	1933	1933	1933	230983
273	20231208	160200	45716398135	1933	1933	1933	1933	0
274	20231208	160100	45716398135	1933	1933	1933	1933	0
275	20231208	160000	45716398135	1933	1933	1933	1933	0
276	20231208	155900	45716398135	1933	1933	1933	1933	0
277	20231208	155800	45716398135	1933	1933	1933	1933	0
278	20231208	155700	45716398135	1933	1933	1933	1933	0
279	20231208	155600	45716398135	1933	1933	1933	1933	0
280	20231208	155500	45716398135	1933	1933	1933	1933	0
281	20231208	155400	45716398135	1933	1933	1933	1933	0
282	20231208	155300	45716398135	1933	1933	1933	1933	0
283	20231208	155200	45716398135	1933	1933	1933	1933	0
284	20231208	155100	45716398135	1933	1933	1933	1933	0
285	20231208	155000	45716398135	1933	1933	1933	1933	0
286	20231208	154900	45716398135	1933	1933	1933	1933	0
287	20231208	154800	45716398135	1933	1933	1933	1933	0
288	20231208	154700	45716398135	1933	1933	1933	1933	0
289	20231208	154600	45716398135	1933	1933	1933	1933	0
290	20231208	154500	45716398135	1933	1933	1933	1933	0
291	20231208	154400	45716398135	1933	1933	1933	1933	0
292	20231208	154300	45716398135	1933	1933	1933	1933	0
293	20231208	154200	45716398135	1933	1933	1933	1933	0
294	20231208	154100	45716398135	1933	1933	1933	1933	0
295	20231208	154000	45716398135	1933	1933	1933	1933	0
296	20231208	153900	45716398135	1933	1933	1933	1933	0
297	20231208	153800	45716398135	1933	1933	1933	1933	0
298	20231208	153700	45716398135	1933	1933	1933	1933	0
299	20231208	153600	45716398135	1933	1933	1933	1933	0
300	20231208	153500	45716398135	1933	1933	1933	1933	0
301	20231208	153400	45716398135	1933	1933	1933	1933	0
302	20231208	153300	45716398135	1933	1933	1933	1933	230983
303	20231208	153200	45716398135	1933	1933	1933	1933	0
304	20231208	153100	45716398135	1933	1933	1933	1933	0
305	20231208	153000	45716398135	1933	1933	1933	1933	230983
306	20231208	152900	45269907996	1915	1915	1915	1915	0
307	20231208	152800	45269907996	1915	1915	1915	1915	0
308	20231208	152700	45269907996	1915	1915	1915	1915	0
309	20231208	152600	45269907996	1915	1915	1915	1915	0
310	20231208	152500	45269907996	1915	1915	1915	1915	0
311	20231208	152400	45269907996	1915	1915	1915	1915	0
312	20231208	152300	45269907996	1915	1915	1915	1915	0
313	20231208	152200	45269907996	1915	1915	1915	1915	0
314	20231208	152100	45269907996	1915	1915	1915	1915	0
315	20231208	152000	45269907996	1915	1915	1915	1915	0
316	20231208	151900	45269907996	1915	1918	1922	1914	64120
317	20231208	151800	45146886282	1920	1908	1925	1908	63560
318	20231208	151700	45024919269	1909	1922	1926	1907	93199
319	20231208	151600	44846306516	1922	1924	1928	1920	69480
320	20231208	151500	44712594285	1924	1916	1930	1915	105488
321	20231208	151400	44509666341	1915	1912	1915	1911	18273
322	20231208	151300	44474709652	1912	1906	1912	1904	56941
323	20231208	151200	44366121945	1906	1909	1909	1905	31568
324	20231208	151100	44305960120	1909	1910	1910	1907	17028
325	20231208	151000	44273468817	1910	1909	1911	1907	17087
326	20231208	150900	44240857103	1909	1914	1914	1906	18435
327	20231208	150800	44205663486	1914	1910	1914	1908	14867
328	20231208	150700	44177276499	1910	1912	1914	1908	22719
329	20231208	150600	44133888554	1912	1906	1914	1904	19696
330	20231208	150500	44096293162	1906	1929	1937	1902	147355
331	20231208	150400	43813292772	1929	1902	1929	1899	146195
332	20231208	150300	43533956690	1902	1906	1907	1902	16754
333	20231208	150200	43502049637	1906	1910	1910	1905	16848
334	20231208	150100	43469904982	1910	1911	1913	1907	14676
335	20231208	150000	43441878143	1913	1905	1913	1905	25567
336	20231208	145900	43393067358	1905	1901	1906	1900	24523
337	20231208	145800	43346433780	1901	1912	1915	1900	74595
338	20231208	145700	43204117410	1912	1912	1915	1902	43082
339	20231208	145600	43121926614	1912	1895	1917	1893	49952
340	20231208	145500	43026620868	1895	1881	1909	1881	58061
341	20231208	145400	42916532153	1881	1910	1910	1880	38266
342	20231208	145300	42844159831	1910	1920	1921	1885	61953
343	20231208	145200	42725925665	1921	1878	1930	1878	154333
344	20231208	145100	42430851272	1877	1864	1877	1861	26531
345	20231208	145000	42381345418	1865	1865	1870	1863	7911
346	20231208	144900	42366581399	1863	1876	1876	1862	22647
347	20231208	144800	42324269795	1876	1871	1880	1860	28641
348	20231208	144700	42270655455	1871	1852	1871	1850	51261
349	20231208	144600	42175371665	1852	1867	1867	1850	128793
350	20231208	144500	41936906919	1867	1891	1891	1851	125208
351	20231208	144400	41704082043	1891	1897	1897	1891	20964
352	20231208	144300	41664371215	1897	1899	1899	1892	33932
353	20231208	144200	41600107025	1899	1896	1902	1895	13142
354	20231208	144100	41575183872	1895	1900	1904	1895	13216
355	20231208	144000	41550066862	1895	1893	1905	1890	26262
356	20231208	143900	41500098678	1896	1907	1920	1888	50527
357	20231208	143800	41403839654	1918	1891	1925	1891	130150
358	20231208	143700	41154650217	1890	1879	1893	1875	39401
359	20231208	143600	41080597039	1879	1882	1888	1879	26249
360	20231208	143500	41031206915	1881	1893	1894	1875	47990
361	20231208	143400	40940820673	1888	1863	1896	1860	72615
362	20231208	143300	40804530610	1863	1886	1886	1860	66460
363	20231208	143200	40680026561	1886	1897	1900	1884	80945
364	20231208	143100	40526797467	1895	1920	1924	1895	127293
365	20231208	143000	40283063387	1920	1874	1921	1874	120012
366	20231208	142900	40056210323	1874	1855	1878	1855	142342
367	20231208	142800	39790951700	1855	1855	1855	1855	0
368	20231208	142700	39790951700	1855	1855	1855	1855	0
369	20231208	142600	39790951700	1855	1887	1892	1855	131688
370	20231208	142500	39545491359	1891	1897	1900	1880	77126
371	20231208	142400	39399906528	1895	1922	1923	1895	148273
372	20231208	142300	39116395210	1922	1925	1928	1922	13618
373	20231208	142200	39090194728	1925	1927	1930	1925	11698
374	20231208	142100	39067658232	1927	1928	1930	1925	13222
375	20231208	142000	39042173457	1930	1925	1935	1923	23144
376	20231208	141900	38997534490	1925	1929	1930	1923	21002
377	20231208	141800	38957091754	1929	1926	1930	1925	7368
378	20231208	141700	38942878388	1928	1936	1937	1923	30801
379	20231208	141600	38883488668	1936	1936	1939	1935	8831
380	20231208	141500	38866388403	1936	1941	1947	1933	40497
381	20231208	141400	38787739603	1941	1930	1941	1929	33905
382	20231208	141300	38722033419	1927	1929	1930	1923	16700
383	20231208	141200	38689862859	1927	1918	1929	1918	27892
384	20231208	141100	38636195680	1918	1920	1926	1915	52996
385	20231208	141000	38534558344	1920	1945	1945	1915	91462
386	20231208	140900	38358452534	1945	1949	1955	1940	25635
387	20231208	140800	38308555433	1950	1944	1960	1939	63125
388	20231208	140700	38185830678	1944	1968	1970	1944	39983
389	20231208	140600	38107775350	1968	1975	1976	1968	16200
390	20231208	140500	38075832293	1975	1976	1977	1975	6378
391	20231208	140400	38063232658	1976	1977	1977	1974	6996
392	20231208	140300	38049420174	1976	1975	1977	1975	3262
393	20231208	140200	38042973664	1976	1974	1976	1974	5023
394	20231208	140100	38033053937	1975	1972	1975	1971	7575
395	20231208	140000	38018115697	1972	1977	1977	1971	4632
396	20231208	135900	38008975497	1973	1979	1980	1973	12373
397	20231208	135800	37984507204	1978	1973	1979	1972	7336
398	20231208	135700	37970022940	1970	1968	1976	1968	17225
399	20231208	135600	37936026303	1967	1969	1970	1964	11700
400	20231208	135500	37913014740	1969	1970	1970	1965	10456
401	20231208	135400	37892449127	1968	1976	1976	1968	3536
402	20231208	135300	37885481231	1976	1980	1980	1965	8368
403	20231208	135200	37868997576	1980	1976	1980	1974	5068
404	20231208	135100	37858983331	1976	1961	1978	1959	26292
405	20231208	135000	37807095399	1961	1965	1966	1952	44320
406	20231208	134900	37720280198	1965	1975	1976	1964	8961
407	20231208	134800	37702637249	1976	1970	1978	1970	9229
408	20231208	134700	37684440511	1970	1966	1980	1966	9162
409	20231208	134600	37666396280	1966	1975	1979	1965	20582
410	20231208	134500	37625834168	1975	1989	1989	1973	14802
411	20231208	134400	37596506403	1987	1976	1995	1976	22919
412	20231208	134300	37550974290	1980	1974	1980	1967	17317
413	20231208	134200	37516754557	1976	1969	1976	1965	18181
414	20231208	134100	37480951840	1970	1970	1970	1965	4749
415	20231208	134000	37471602822	1964	1971	1974	1964	13663
416	20231208	133900	37444679514	1971	1977	1977	1971	5283
417	20231208	133800	37434251611	1977	1979	1989	1975	15568
418	20231208	133700	37403452417	1979	1975	1982	1975	7139
419	20231208	133600	37389329821	1975	1972	1979	1971	7687
420	20231208	133500	37374131928	1977	1973	1979	1952	38920
421	20231208	133400	37297635234	1974	1985	1985	1974	14444
422	20231208	133300	37269042750	1985	1989	1992	1981	9326
423	20231208	133200	37250525736	1994	1988	1994	1986	13407
424	20231208	133100	37223865358	1988	1993	1993	1988	11114
425	20231208	133000	37201737896	1992	1993	1994	1992	7864
426	20231208	132900	37186065524	1994	1995	1996	1993	10616
427	20231208	132800	37164890576	1994	1998	2000	1994	23738
428	20231208	132700	37117480066	1999	1998	2000	1996	4633
429	20231208	132600	37108222753	2000	1999	2000	1996	12950
430	20231208	132500	37082348986	2000	2000	2005	1998	19806
431	20231208	132400	37042682352	2000	1998	2005	1992	26332
432	20231208	132300	36990017836	1997	1993	1998	1982	31507
433	20231208	132200	36927347441	1993	2000	2000	1992	17021
434	20231208	132100	36893384306	2000	2015	2015	1999	24157
435	20231208	132000	36844939128	2015	2005	2020	2000	56220
436	20231208	131900	36731754898	2005	1984	2015	1982	132504
437	20231208	131800	36467053740	1982	1972	1986	1969	42155
438	20231208	131700	36383619396	1969	1973	1975	1969	14854
439	20231208	131600	36354322990	1972	1964	1975	1962	13653
440	20231208	131500	36327428335	1962	1959	1965	1954	8161
441	20231208	131400	36311427736	1959	1950	1959	1948	16557
442	20231208	131300	36279117053	1950	1952	1957	1948	15201
443	20231208	131200	36249460694	1953	1957	1958	1952	13250
444	20231208	131100	36223556448	1957	1959	1959	1957	7605
445	20231208	131000	36208668480	1958	1953	1959	1951	10249
446	20231208	130900	36188624841	1952	1952	1956	1947	15864
447	20231208	130800	36157674663	1952	1954	1954	1938	47914
448	20231208	130700	36064450088	1957	1972	1972	1954	71660
449	20231208	130600	35923570449	1971	1973	1973	1970	18701
450	20231208	130500	35886721587	1973	1973	1975	1971	10033
451	20231208	130400	35866927034	1973	1975	1975	1971	28363
452	20231208	130300	35810992671	1975	1976	1978	1973	7338
453	20231208	130200	35796506986	1978	1976	1978	1973	22879
454	20231208	130100	35751307131	1976	1978	1978	1976	7394
455	20231208	130000	35736689208	1977	1982	1983	1977	18821
456	20231208	125900	35699448300	1982	1984	1985	1982	4378
457	20231208	125800	35690766192	1984	1986	1986	1984	4229
458	20231208	125700	35682371605	1986	1986	1987	1985	12818
459	20231208	125600	35656915879	1986	1983	1987	1980	14426
460	20231208	125500	35628280904	1983	1985	1985	1980	7770
461	20231208	125400	35612876343	1985	1979	1985	1979	17460
462	20231208	125300	35578266971	1979	1980	1980	1977	4218
463	20231208	125200	35569918733	1981	1986	1987	1981	25620
464	20231208	125100	35519115981	1983	1985	1987	1981	15971
465	20231208	125000	35487426405	1985	1979	1987	1976	7170
466	20231208	124900	35473222335	1976	1975	1980	1974	23369
467	20231208	124800	35427055857	1974	1977	1978	1974	4058
468	20231208	124700	35419039774	1974	1975	1980	1972	26525
469	20231208	124600	35366681078	1975	1983	1984	1975	25529
470	20231208	124500	35316178265	1983	1986	1987	1983	25459
471	20231208	124400	35265623093	1987	1989	1989	1986	10759
472	20231208	124300	35244244093	1988	1988	1993	1987	15184
473	20231208	124200	35214048266	1988	1996	1997	1988	12706
474	20231208	124100	35188745957	1997	1998	1998	1995	13752
475	20231208	124000	35161286608	1995	2000	2000	1995	18999
476	20231208	123900	35123316042	1999	2000	2005	1999	12652
477	20231208	123800	35098009653	2005	2005	2010	2000	6610
478	20231208	123700	35084754308	2005	2000	2010	1999	24828
479	20231208	123600	35035045007	2000	1998	2000	1997	20316
480	20231208	123500	34994441622	1999	1998	1999	1996	34705
481	20231208	123400	34925104976	1998	1994	1998	1992	23021
482	20231208	123300	34879151396	1992	1989	1995	1988	16658
483	20231208	123200	34845988888	1988	1989	1990	1986	15448
484	20231208	123100	34815284078	1990	1993	1993	1988	8964
485	20231208	123000	34797446475	1992	1987	1993	1986	13379
486	20231208	122900	34770814737	1989	1988	1989	1986	18722
487	20231208	122800	34733615547	1988	1990	1990	1986	11832
488	20231208	122700	34710092256	1986	1995	1995	1986	28148
489	20231208	122600	34654062749	1994	1992	1996	1990	6647
490	20231208	122500	34640809569	1991	1996	1996	1990	18483
491	20231208	122400	34603976157	1995	1997	1997	1992	25985
492	20231208	122300	34552109154	1997	1991	1999	1987	8791
493	20231208	122200	34534573476	1999	1986	1999	1985	57834
494	20231208	122100	34419349493	1986	1990	1990	1985	14246
495	20231208	122000	34391031264	1990	1986	1993	1984	9385
496	20231208	121900	34372347402	1988	1994	1994	1986	13289
497	20231208	121800	34345896373	1994	1989	1995	1987	10462
498	20231208	121700	34325056685	1989	1985	1989	1984	8275
499	20231208	121600	34308627584	1985	1975	1987	1975	22744
500	20231208	121500	34263546105	1977	1972	1977	1971	8816
501	20231208	121400	34246149312	1972	1972	1973	1970	22722
502	20231208	121300	34201361382	1972	1974	1979	1972	14546
503	20231208	121200	34172650080	1973	1977	1980	1971	22291
504	20231208	121100	34128641456	1977	1988	1988	1972	33652
505	20231208	121000	34061994581	1989	1994	1995	1989	15556
506	20231208	120900	34031004364	1995	1999	1999	1994	16119
507	20231208	120800	33998829139	1995	1999	2000	1995	12995
508	20231208	120700	33972879599	2000	2000	2010	1999	13486
509	20231208	120600	33945898131	2000	2005	2010	1999	20296
510	20231208	120500	33905257447	2015	2015	2020	2000	45253
511	20231208	120400	33814333102	2010	2015	2020	2010	53278
512	20231208	120300	33706987067	2010	2010	2020	2000	69385
513	20231208	120200	33567383672	2000	1998	2010	1997	74483
514	20231208	120100	33418436203	2000	1988	2000	1988	94971
515	20231208	120000	33228861835	1989	1991	1992	1987	25633
516	20231208	115900	33177869784	1990	1983	1991	1982	53247
517	20231208	115800	33072047851	1982	1972	1984	1970	26170
518	20231208	115700	33020349848	1971	1971	1972	1970	20638
519	20231208	115600	32979685013	1971	1973	1973	1970	30963
520	20231208	115500	32918649374	1973	1974	1975	1972	9598
521	20231208	115400	32899710571	1975	1981	1981	1974	24663
522	20231208	115300	32850979173	1976	1982	1985	1972	26921
523	20231208	115200	32797737293	1983	1983	1985	1980	6667
524	20231208	115100	32784518423	1980	1978	1983	1977	5585
525	20231208	115000	32773461288	1978	1980	1981	1975	8023
526	20231208	114900	32757592478	1980	1978	1980	1970	45200
527	20231208	114800	32668280094	1978	1984	1984	1977	16140
528	20231208	114700	32636329510	1984	1991	1991	1984	20450
529	20231208	114600	32595695295	1992	1980	1993	1980	34291
530	20231208	114500	32527500164	1980	1976	1980	1975	20822
531	20231208	114400	32486339858	1977	1979	1981	1976	16624
532	20231208	114300	32453443958	1979	1982	1992	1978	42298
533	20231208	114200	32369557212	1982	1978	1993	1978	55882
534	20231208	114100	32258460113	1980	1977	1982	1972	46956
535	20231208	114000	32165615927	1981	1975	1989	1971	75218
536	20231208	113900	32016783451	1976	1967	1976	1965	36626
537	20231208	113800	31944624777	1963	1960	1967	1959	27380
538	20231208	113700	31890854091	1960	1958	1963	1955	27913
539	20231208	113600	31836167963	1955	1960	1962	1950	36607
540	20231208	113500	31764564896	1960	1942	1963	1940	23169
541	20231208	113400	31719293015	1941	1939	1943	1936	12236
542	20231208	113300	31695569240	1939	1938	1939	1936	5900
543	20231208	113200	31684144818	1936	1951	1951	1931	15780
544	20231208	113100	31653525244	1938	1942	1959	1932	49824
545	20231208	113000	31556794137	1942	1946	1946	1936	6711
546	20231208	112900	31543764704	1945	1954	1956	1944	34381
547	20231208	112800	31476770832	1953	1972	1972	1953	42207
548	20231208	112700	31393978802	1969	1932	1973	1931	45805
549	20231208	112600	31304465994	1931	1930	1941	1929	31216
550	20231208	112500	31244132540	1930	1935	1935	1930	18322
551	20231208	112400	31208739193	1935	1936	1937	1933	10715
552	20231208	112300	31188012075	1937	1937	1937	1932	18842
553	20231208	112200	31151579409	1939	1939	1942	1933	7994
554	20231208	112100	31136098626	1942	1939	1944	1937	10158
555	20231208	112000	31116403314	1933	1930	1938	1930	12275
556	20231208	111900	31092674254	1930	1942	1942	1930	32485
557	20231208	111800	31029809387	1942	1946	1946	1941	7876
558	20231208	111700	31014497400	1945	1953	1953	1945	16709
559	20231208	111600	30981916683	1953	1949	1953	1943	29363
560	20231208	111500	30924717642	1949	1946	1950	1944	17146
561	20231208	111400	30891330881	1947	1933	1948	1933	41070
562	20231208	111300	30811549698	1932	1925	1939	1925	32039
563	20231208	111200	30749643842	1930	1935	1940	1915	82378
564	20231208	111100	30590980388	1935	1963	1963	1935	68332
565	20231208	111000	30457994773	1958	1965	1966	1958	35596
566	20231208	110900	30388173487	1965	1965	1967	1965	13838
567	20231208	110800	30360978650	1965	1963	1967	1962	3668
568	20231208	110700	30353775749	1967	1961	1970	1960	14596
569	20231208	110600	30325092675	1961	1961	1961	1959	17387
570	20231208	110500	30291009369	1961	1960	1962	1959	26880
571	20231208	110400	30238318353	1961	1975	1975	1959	73383
572	20231208	110300	30094093538	1975	1973	1976	1970	14076
573	20231208	110200	30066319921	1974	1977	1977	1970	8341
574	20231208	110100	30049851254	1977	1974	1978	1970	4943
575	20231208	110000	30040105305	1974	1980	1980	1970	11552
576	20231208	105900	30017311327	1980	1968	1981	1968	27511
577	20231208	105800	29963046589	1968	1972	1972	1968	12538
578	20231208	105700	29938356569	1972	1969	1972	1965	34017
579	20231208	105600	29871389428	1970	1973	1973	1969	24359
580	20231208	105500	29823391511	1973	1972	1974	1970	11950
581	20231208	105400	29799820934	1972	1969	1974	1965	39707
582	20231208	105300	29721660585	1969	1984	1985	1969	68614
583	20231208	105200	29585923469	1984	1988	1988	1983	16522
584	20231208	105100	29553142137	1988	1995	1995	1984	27024
585	20231208	105000	29499370571	1994	1986	1995	1986	28448
586	20231208	104900	29442721824	1989	1989	1990	1982	22683
587	20231208	104800	29397646570	1990	1986	1991	1986	14167
588	20231208	104700	29369466038	1988	1990	1991	1985	25515
589	20231208	104600	29318760007	1991	1985	1995	1985	41427
590	20231208	104500	29236167989	1989	1982	1991	1978	19853
591	20231208	104400	29196753516	1982	1977	1984	1976	21139
592	20231208	104300	29154926178	1978	1978	1978	1975	17877
593	20231208	104200	29119585052	1978	1985	1985	1976	25545
594	20231208	104100	29069002671	1985	1988	1988	1984	18145
595	20231208	104000	29032954355	1988	1987	1988	1986	10681
596	20231208	103900	29011730518	1987	1993	1995	1985	28328
597	20231208	103800	28955346842	1995	1978	1995	1978	27957
598	20231208	103700	28899710184	1978	1970	1980	1968	19619
599	20231208	103600	28861050606	1969	1969	1975	1960	59949
600	20231208	103500	28743132326	1970	1980	1991	1970	44774
601	20231208	103400	28654718380	1980	1990	1993	1978	56783
602	20231208	103300	28542078934	1990	1989	1993	1981	38508
603	20231208	103200	28465647263	1989	1997	1997	1986	43043
604	20231208	103100	28379890972	1997	2000	2000	1991	64330
605	20231208	103000	28251437015	1999	1995	2000	1991	117134
606	20231208	102900	28017543824	1996	1968	2000	1965	98980
607	20231208	102800	27821005671	1968	1952	1970	1950	117422
608	20231208	102700	27591065209	1952	1976	1976	1948	128643
609	20231208	102600	27338722168	1975	1980	1981	1975	24433
610	20231208	102500	27290363687	1980	1979	1984	1977	28196
611	20231208	102400	27234549347	1979	1985	1986	1974	32589
612	20231208	102300	27169996186	1985	1987	1989	1985	21688
613	20231208	102200	27126908855	1986	1990	1992	1985	31439
614	20231208	102100	27064375577	1990	1986	1993	1976	84490
615	20231208	102000	26896817773	1986	1990	1991	1985	40973
616	20231208	101900	26815346019	1990	1991	1997	1989	35977
617	20231208	101800	26743691328	1991	1999	1999	1990	51424
618	20231208	101700	26641196356	1999	1995	2005	1993	57067
619	20231208	101600	26527281092	1995	2005	2010	1995	130629
620	20231208	101500	26265987169	2005	2015	2015	2000	67922
621	20231208	101400	26129633479	2015	2040	2040	2010	127936
622	20231208	101300	25870212059	2040	2035	2050	2030	165049
623	20231208	101200	25532760999	2030	2030	2040	2020	118973
624	20231208	101100	25291072699	2030	2010	2045	2005	190970
625	20231208	101000	24903343759	2010	2000	2020	1999	150325
626	20231208	100900	24601898067	2000	1996	2000	1993	98302
627	20231208	100800	24405445177	1996	1987	1998	1985	144885
628	20231208	100700	24116908765	1987	1960	1990	1960	162408
629	20231208	100600	23796497004	1961	1961	1962	1959	34696
630	20231208	100500	23728492037	1959	1960	1961	1959	37282
631	20231208	100400	23655404756	1960	1961	1962	1960	51264
632	20231208	100300	23554882897	1962	1965	1969	1960	47820
633	20231208	100200	23460847087	1965	1969	1970	1958	72988
634	20231208	100100	23317456672	1961	1950	1972	1949	100174
635	20231208	100000	23121037586	1950	1940	1950	1938	24763
636	20231208	095900	23072903967	1938	1939	1944	1932	42893
637	20231208	095800	22989804379	1940	1947	1949	1937	53674
638	20231208	095700	22885518125	1948	1952	1955	1947	69936
639	20231208	095600	22749026476	1952	1943	1968	1940	149686
640	20231208	095500	22456312741	1940	1936	1945	1931	132285
641	20231208	095400	22199682603	1936	1925	1938	1924	97862
642	20231208	095300	22010669918	1925	1923	1929	1920	114398
643	20231208	095200	21790641546	1924	1913	1924	1911	46195
644	20231208	095100	21701922967	1913	1895	1913	1895	31191
645	20231208	095000	21642460708	1894	1886	1895	1882	81805
646	20231208	094900	21488055705	1886	1892	1895	1885	42889
647	20231208	094800	21407046162	1895	1909	1910	1880	127066
648	20231208	094700	21166593954	1910	1919	1920	1909	98525
649	20231208	094600	20977717715	1919	1923	1924	1919	53138
650	20231208	094500	20875691530	1923	1920	1924	1920	32685
651	20231208	094400	20812833673	1924	1928	1930	1920	38202
652	20231208	094300	20739266106	1928	1919	1928	1918	66533
653	20231208	094200	20611485741	1918	1920	1925	1918	82628
654	20231208	094100	20452847638	1924	1919	1927	1910	93795
655	20231208	094000	20272811365	1917	1903	1930	1902	117269
656	20231208	093900	20048197005	1904	1879	1904	1878	108597
657	20231208	093800	19842688364	1879	1875	1882	1858	161248
658	20231208	093700	19540874161	1876	1901	1903	1856	314846
659	20231208	093600	18948113238	1901	1926	1926	1901	181000
660	20231208	093500	18601974779	1926	1935	1936	1924	121318
661	20231208	093400	18367835971	1935	1940	1940	1932	47656
662	20231208	093300	18275601955	1939	1940	1942	1938	26393
663	20231208	093200	18224403743	1943	1936	1943	1935	27970
664	20231208	093100	18170198716	1936	1945	1951	1931	41358
665	20231208	093000	18090097951	1942	1954	1957	1942	68091
666	20231208	092900	17957186163	1952	1932	1954	1931	104793
667	20231208	092800	17753515237	1932	1933	1934	1930	53564
668	20231208	092700	17650074889	1933	1932	1937	1931	74494
669	20231208	092600	17506040403	1932	1936	1938	1927	73285
670	20231208	092500	17364568043	1937	1951	1953	1926	121502
671	20231208	092400	17129245026	1953	1954	1963	1945	108788
672	20231208	092300	16916564763	1954	1980	1981	1954	156635
673	20231208	092200	16607975819	1980	1956	1988	1950	201049
674	20231208	092100	16213112680	1956	1935	1956	1935	83404
675	20231208	092000	16050600619	1935	1923	1936	1922	85247
676	20231208	091900	15886236339	1923	1933	1933	1921	120132
677	20231208	091800	15655045904	1930	1932	1940	1924	113110
678	20231208	091700	15436567443	1930	1946	1946	1910	237168
679	20231208	091600	14979589194	1944	1965	1979	1942	198539
680	20231208	091500	14591939616	1965	1989	1997	1958	295230
681	20231208	091400	14009378625	1994	1947	1999	1946	438512
682	20231208	091300	13144714702	1949	1907	1952	1904	465005
683	20231208	091200	12247765025	1908	1931	1936	1905	585514
684	20231208	091100	11125535261	1931	1930	1953	1908	665915
685	20231208	091000	9846125996	1930	2060	2060	1894	1337825
686	20231208	090900	7126571917	2060	2060	2060	2060	230526
687	20231208	090800	6651688357	2060	2060	2060	2060	85801
688	20231208	090700	6474938297	2060	2060	2060	2060	120552
689	20231208	090600	6226601177	2060	2060	2060	2060	662300
690	20231208	090500	4862263177	2015	2015	2015	2015	0
691	20231208	090400	4862263177	2015	1931	2015	1930	455800
692	20231208	090300	3964496706	1931	1839	1937	1815	963399
693	20231208	090200	2155072822	1839	1832	1843	1784	1182476
694	20231208	090100	0	1588	1588	1588	1588	0
695	20231208	090000	0	1588	1588	1588	1588	0