KissMeData/053950/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193300	7534461072	1990	1990	1990	1990	71950
3	20231212	193200	7534461072	1990	1990	1990	1990	0
4	20231212	193100	7534461072	1990	1990	1990	1990	0
5	20231212	193000	7534461072	1990	1990	1990	1990	0
6	20231212	192900	7534461072	1990	1990	1990	1990	0
7	20231212	192800	7534461072	1990	1990	1990	1990	0
8	20231212	192700	7534461072	1990	1990	1990	1990	0
9	20231212	192600	7534461072	1990	1990	1990	1990	0
10	20231212	192500	7534461072	1990	1990	1990	1990	0
11	20231212	192400	7534461072	1990	1990	1990	1990	0
12	20231212	192300	7534461072	1990	1990	1990	1990	0
13	20231212	192200	7534461072	1990	1990	1990	1990	0
14	20231212	192100	7534461072	1990	1990	1990	1990	0
15	20231212	192000	7534461072	1990	1990	1990	1990	0
16	20231212	191900	7534461072	1990	1990	1990	1990	0
17	20231212	191800	7534461072	1990	1990	1990	1990	0
18	20231212	191700	7534461072	1990	1990	1990	1990	0
19	20231212	191600	7534461072	1990	1990	1990	1990	0
20	20231212	191500	7534461072	1990	1990	1990	1990	0
21	20231212	191400	7534461072	1990	1990	1990	1990	0
22	20231212	191300	7534461072	1990	1990	1990	1990	0
23	20231212	191200	7534461072	1990	1990	1990	1990	0
24	20231212	191100	7534461072	1990	1990	1990	1990	0
25	20231212	191000	7534461072	1990	1990	1990	1990	0
26	20231212	190900	7534461072	1990	1990	1990	1990	0
27	20231212	190800	7534461072	1990	1990	1990	1990	0
28	20231212	190700	7534461072	1990	1990	1990	1990	0
29	20231212	190600	7534461072	1990	1990	1990	1990	0
30	20231212	190500	7534461072	1990	1990	1990	1990	0
31	20231212	190400	7534461072	1990	1990	1990	1990	0
32	20231212	190300	7534461072	1990	1990	1990	1990	71950
33	20231212	190200	7534461072	1990	1990	1990	1990	0
34	20231212	190100	7534461072	1990	1990	1990	1990	0
35	20231212	190000	7534461072	1990	1990	1990	1990	0
36	20231212	185900	7534461072	1990	1990	1990	1990	0
37	20231212	185800	7534461072	1990	1990	1990	1990	0
38	20231212	185700	7534461072	1990	1990	1990	1990	0
39	20231212	185600	7534461072	1990	1990	1990	1990	0
40	20231212	185500	7534461072	1990	1990	1990	1990	0
41	20231212	185400	7534461072	1990	1990	1990	1990	0
42	20231212	185300	7534461072	1990	1990	1990	1990	0
43	20231212	185200	7534461072	1990	1990	1990	1990	0
44	20231212	185100	7534461072	1990	1990	1990	1990	0
45	20231212	185000	7534461072	1990	1990	1990	1990	0
46	20231212	184900	7534461072	1990	1990	1990	1990	0
47	20231212	184800	7534461072	1990	1990	1990	1990	0
48	20231212	184700	7534461072	1990	1990	1990	1990	0
49	20231212	184600	7534461072	1990	1990	1990	1990	0
50	20231212	184500	7534461072	1990	1990	1990	1990	0
51	20231212	184400	7534461072	1990	1990	1990	1990	0
52	20231212	184300	7534461072	1990	1990	1990	1990	0
53	20231212	184200	7534461072	1990	1990	1990	1990	0
54	20231212	184100	7534461072	1990	1990	1990	1990	0
55	20231212	184000	7534461072	1990	1990	1990	1990	0
56	20231212	183900	7534461072	1990	1990	1990	1990	0
57	20231212	183800	7534461072	1990	1990	1990	1990	0
58	20231212	183700	7534461072	1990	1990	1990	1990	0
59	20231212	183600	7534461072	1990	1990	1990	1990	0
60	20231212	183500	7534461072	1990	1990	1990	1990	0
61	20231212	183400	7534461072	1990	1990	1990	1990	0
62	20231212	183300	7534461072	1990	1990	1990	1990	71950
63	20231212	183200	7534461072	1990	1990	1990	1990	0
64	20231212	183100	7534461072	1990	1990	1990	1990	0
65	20231212	183000	7534461072	1990	1990	1990	1990	0
66	20231212	182900	7534461072	1990	1990	1990	1990	0
67	20231212	182800	7534461072	1990	1990	1990	1990	0
68	20231212	182700	7534461072	1990	1990	1990	1990	0
69	20231212	182600	7534461072	1990	1990	1990	1990	0
70	20231212	182500	7534461072	1990	1990	1990	1990	0
71	20231212	182400	7534461072	1990	1990	1990	1990	0
72	20231212	182300	7534461072	1990	1990	1990	1990	0
73	20231212	182200	7534461072	1990	1990	1990	1990	0
74	20231212	182100	7534461072	1990	1990	1990	1990	0
75	20231212	182000	7534461072	1990	1990	1990	1990	0
76	20231212	181900	7534461072	1990	1990	1990	1990	0
77	20231212	181800	7534461072	1990	1990	1990	1990	0
78	20231212	181700	7534461072	1990	1990	1990	1990	0
79	20231212	181600	7534461072	1990	1990	1990	1990	0
80	20231212	181500	7534461072	1990	1990	1990	1990	0
81	20231212	181400	7534461072	1990	1990	1990	1990	0
82	20231212	181300	7534461072	1990	1990	1990	1990	0
83	20231212	181200	7534461072	1990	1990	1990	1990	0
84	20231212	181100	7534461072	1990	1990	1990	1990	0
85	20231212	181000	7534461072	1990	1990	1990	1990	0
86	20231212	180900	7534461072	1990	1990	1990	1990	0
87	20231212	180800	7534461072	1990	1990	1990	1990	0
88	20231212	180700	7534461072	1990	1990	1990	1990	0
89	20231212	180600	7534461072	1990	1990	1990	1990	0
90	20231212	180500	7534461072	1990	1990	1990	1990	0
91	20231212	180400	7534461072	1990	1990	1990	1990	0
92	20231212	180300	7534461072	1990	1990	1990	1990	71950
93	20231212	180200	7534461072	1990	1990	1990	1990	0
94	20231212	180100	7534461072	1990	1990	1990	1990	0
95	20231212	180000	7534461072	1990	1990	1990	1990	0
96	20231212	175900	7534461072	1990	1990	1990	1990	0
97	20231212	175800	7534461072	1990	1990	1990	1990	0
98	20231212	175700	7534461072	1990	1990	1990	1990	0
99	20231212	175600	7534461072	1990	1990	1990	1990	0
100	20231212	175500	7534461072	1990	1990	1990	1990	0
101	20231212	175400	7534461072	1990	1990	1990	1990	0
102	20231212	175300	7534461072	1990	1990	1990	1990	0
103	20231212	175200	7534461072	1990	1990	1990	1990	0
104	20231212	175100	7534461072	1990	1990	1990	1990	0
105	20231212	175000	7534461072	1990	1990	1990	1990	0
106	20231212	174900	7534461072	1990	1990	1990	1990	0
107	20231212	174800	7534461072	1990	1990	1990	1990	0
108	20231212	174700	7534461072	1990	1990	1990	1990	0
109	20231212	174600	7534461072	1990	1990	1990	1990	0
110	20231212	174500	7534461072	1990	1990	1990	1990	0
111	20231212	174400	7534461072	1990	1990	1990	1990	0
112	20231212	174300	7534461072	1990	1990	1990	1990	0
113	20231212	174200	7534461072	1990	1990	1990	1990	0
114	20231212	174100	7534461072	1990	1990	1990	1990	0
115	20231212	174000	7534461072	1990	1990	1990	1990	0
116	20231212	173900	7534461072	1990	1990	1990	1990	0
117	20231212	173800	7534461072	1990	1990	1990	1990	0
118	20231212	173700	7534461072	1990	1990	1990	1990	0
119	20231212	173600	7534461072	1990	1990	1990	1990	0
120	20231212	173500	7534461072	1990	1990	1990	1990	0
121	20231212	173400	7534461072	1990	1990	1990	1990	0
122	20231212	173300	7534461072	1990	1990	1990	1990	71950
123	20231212	173200	7534461072	1990	1990	1990	1990	0
124	20231212	173100	7534461072	1990	1990	1990	1990	0
125	20231212	173000	7534461072	1990	1990	1990	1990	0
126	20231212	172900	7534461072	1990	1990	1990	1990	0
127	20231212	172800	7534461072	1990	1990	1990	1990	0
128	20231212	172700	7534461072	1990	1990	1990	1990	0
129	20231212	172600	7534461072	1990	1990	1990	1990	0
130	20231212	172500	7534461072	1990	1990	1990	1990	0
131	20231212	172400	7534461072	1990	1990	1990	1990	0
132	20231212	172300	7534461072	1990	1990	1990	1990	0
133	20231212	172200	7534461072	1990	1990	1990	1990	0
134	20231212	172100	7534461072	1990	1990	1990	1990	0
135	20231212	172000	7534461072	1990	1990	1990	1990	0
136	20231212	171900	7534461072	1990	1990	1990	1990	0
137	20231212	171800	7534461072	1990	1990	1990	1990	0
138	20231212	171700	7534461072	1990	1990	1990	1990	0
139	20231212	171600	7534461072	1990	1990	1990	1990	0
140	20231212	171500	7534461072	1990	1990	1990	1990	0
141	20231212	171400	7534461072	1990	1990	1990	1990	0
142	20231212	171300	7534461072	1990	1990	1990	1990	0
143	20231212	171200	7534461072	1990	1990	1990	1990	0
144	20231212	171100	7534461072	1990	1990	1990	1990	0
145	20231212	171000	7534461072	1990	1990	1990	1990	0
146	20231212	170900	7534461072	1990	1990	1990	1990	0
147	20231212	170800	7534461072	1990	1990	1990	1990	0
148	20231212	170700	7534461072	1990	1990	1990	1990	0
149	20231212	170600	7534461072	1990	1990	1990	1990	0
150	20231212	170500	7534461072	1990	1990	1990	1990	0
151	20231212	170400	7534461072	1990	1990	1990	1990	0
152	20231212	170300	7534461072	1990	1990	1990	1990	71950
153	20231212	170200	7534461072	1990	1990	1990	1990	0
154	20231212	170100	7534461072	1990	1990	1990	1990	0
155	20231212	170000	7534461072	1990	1990	1990	1990	0
156	20231212	165900	7534461072	1990	1990	1990	1990	0
157	20231212	165800	7534461072	1990	1990	1990	1990	0
158	20231212	165700	7534461072	1990	1990	1990	1990	0
159	20231212	165600	7534461072	1990	1990	1990	1990	0
160	20231212	165500	7534461072	1990	1990	1990	1990	0
161	20231212	165400	7534461072	1990	1990	1990	1990	0
162	20231212	165300	7534461072	1990	1990	1990	1990	0
163	20231212	165200	7534461072	1990	1990	1990	1990	0
164	20231212	165100	7534461072	1990	1990	1990	1990	0
165	20231212	165000	7534461072	1990	1990	1990	1990	0
166	20231212	164900	7534461072	1990	1990	1990	1990	0
167	20231212	164800	7534461072	1990	1990	1990	1990	0
168	20231212	164700	7534461072	1990	1990	1990	1990	0
169	20231212	164600	7534461072	1990	1990	1990	1990	0
170	20231212	164500	7534461072	1990	1990	1990	1990	0
171	20231212	164400	7534461072	1990	1990	1990	1990	0
172	20231212	164300	7534461072	1990	1990	1990	1990	0
173	20231212	164200	7534461072	1990	1990	1990	1990	0
174	20231212	164100	7534461072	1990	1990	1990	1990	0
175	20231212	164000	7534461072	1990	1990	1990	1990	0
176	20231212	163900	7534461072	1990	1990	1990	1990	0
177	20231212	163800	7534461072	1990	1990	1990	1990	0
178	20231212	163700	7534461072	1990	1990	1990	1990	0
179	20231212	163600	7534461072	1990	1990	1990	1990	0
180	20231212	163500	7534461072	1990	1990	1990	1990	0
181	20231212	163400	7534461072	1990	1990	1990	1990	0
182	20231212	163300	7534461072	1990	1990	1990	1990	71950
183	20231212	163200	7534461072	1990	1990	1990	1990	0
184	20231212	163100	7534461072	1990	1990	1990	1990	0
185	20231212	163000	7534461072	1990	1990	1990	1990	0
186	20231212	162900	7534461072	1990	1990	1990	1990	0
187	20231212	162800	7534461072	1990	1990	1990	1990	0
188	20231212	162700	7534461072	1990	1990	1990	1990	0
189	20231212	162600	7534461072	1990	1990	1990	1990	0
190	20231212	162500	7534461072	1990	1990	1990	1990	0
191	20231212	162400	7534461072	1990	1990	1990	1990	0
192	20231212	162300	7534461072	1990	1990	1990	1990	0
193	20231212	162200	7534461072	1990	1990	1990	1990	0
194	20231212	162100	7534461072	1990	1990	1990	1990	0
195	20231212	162000	7534461072	1990	1990	1990	1990	0
196	20231212	161900	7534461072	1990	1990	1990	1990	0
197	20231212	161800	7534461072	1990	1990	1990	1990	0
198	20231212	161700	7534461072	1990	1990	1990	1990	0
199	20231212	161600	7534461072	1990	1990	1990	1990	0
200	20231212	161500	7534461072	1990	1990	1990	1990	0
201	20231212	161400	7534461072	1990	1990	1990	1990	0
202	20231212	161300	7534461072	1990	1990	1990	1990	0
203	20231212	161200	7534461072	1990	1990	1990	1990	0
204	20231212	161100	7534461072	1990	1990	1990	1990	0
205	20231212	161000	7534461072	1990	1990	1990	1990	0
206	20231212	160900	7534461072	1990	1990	1990	1990	0
207	20231212	160800	7534461072	1990	1990	1990	1990	0
208	20231212	160700	7534461072	1990	1990	1990	1990	0
209	20231212	160600	7534461072	1990	1990	1990	1990	0
210	20231212	160500	7534461072	1990	1990	1990	1990	0
211	20231212	160400	7534461072	1990	1990	1990	1990	0
212	20231212	160300	7534461072	1990	1990	1990	1990	71950
213	20231212	160200	7534461072	1990	1990	1990	1990	0
214	20231212	160100	7534461072	1990	1990	1990	1990	0
215	20231212	160000	7534461072	1990	1990	1990	1990	0
216	20231212	155900	7534461072	1990	1990	1990	1990	0
217	20231212	155800	7534461072	1990	1990	1990	1990	0
218	20231212	155700	7534461072	1990	1990	1990	1990	0
219	20231212	155600	7534461072	1990	1990	1990	1990	0
220	20231212	155500	7534461072	1990	1990	1990	1990	0
221	20231212	155400	7534461072	1990	1990	1990	1990	0
222	20231212	155300	7534461072	1990	1990	1990	1990	0
223	20231212	155200	7534461072	1990	1990	1990	1990	0
224	20231212	155100	7534461072	1990	1990	1990	1990	0
225	20231212	155000	7534461072	1990	1990	1990	1990	0
226	20231212	154900	7534461072	1990	1990	1990	1990	0
227	20231212	154800	7534461072	1990	1990	1990	1990	0
228	20231212	154700	7534461072	1990	1990	1990	1990	0
229	20231212	154600	7534461072	1990	1990	1990	1990	0
230	20231212	154500	7534461072	1990	1990	1990	1990	0
231	20231212	154400	7534461072	1990	1990	1990	1990	0
232	20231212	154300	7534461072	1990	1990	1990	1990	0
233	20231212	154200	7534461072	1990	1990	1990	1990	0
234	20231212	154100	7534461072	1990	1990	1990	1990	0
235	20231212	154000	7534461072	1990	1990	1990	1990	0
236	20231212	153900	7534461072	1990	1990	1990	1990	0
237	20231212	153800	7534461072	1990	1990	1990	1990	0
238	20231212	153700	7534461072	1990	1990	1990	1990	0
239	20231212	153600	7534461072	1990	1990	1990	1990	0
240	20231212	153500	7534461072	1990	1990	1990	1990	0
241	20231212	153400	7534461072	1990	1990	1990	1990	0
242	20231212	153300	7534461072	1990	1990	1990	1990	71950
243	20231212	153200	7534461072	1990	1990	1990	1990	0
244	20231212	153100	7534461072	1990	1990	1990	1990	0
245	20231212	153000	7534461072	1990	1990	1990	1990	71950
246	20231212	152900	7391280572	1993	1993	1993	1993	0
247	20231212	152800	7391280572	1993	1993	1993	1993	0
248	20231212	152700	7391280572	1993	1993	1993	1993	0
249	20231212	152600	7391280572	1993	1993	1993	1993	0
250	20231212	152500	7391280572	1993	1993	1993	1993	0
251	20231212	152400	7391280572	1993	1993	1993	1993	0
252	20231212	152300	7391280572	1993	1993	1993	1993	0
253	20231212	152200	7391280572	1993	1993	1993	1993	0
254	20231212	152100	7391280572	1993	1993	1993	1993	0
255	20231212	152000	7391280572	1993	1993	1993	1993	0
256	20231212	151900	7391280572	1993	1989	1993	1981	24867
257	20231212	151800	7341831356	1989	1993	1993	1980	21744
258	20231212	151700	7298703703	1994	1982	1995	1978	25082
259	20231212	151600	7248882812	1983	1986	1986	1977	11399
260	20231212	151500	7226272078	1986	1976	1986	1976	6468
261	20231212	151400	7213453051	1976	1973	1977	1973	4571
262	20231212	151300	7204423372	1972	1978	1979	1972	6349
263	20231212	151200	7191883113	1978	1970	1979	1970	15337
264	20231212	151100	7161552160	1970	1973	1975	1968	19719
265	20231212	151000	7122688262	1974	1971	1974	1970	10821
266	20231212	150900	7101358819	1971	1974	1978	1968	26916
267	20231212	150800	7048301816	1974	1979	1981	1974	17223
268	20231212	150700	7014245129	1979	1985	1985	1978	29467
269	20231212	150600	6955872211	1983	1982	1989	1981	11137
270	20231212	150500	6933775022	1981	1987	1990	1981	21869
271	20231212	150400	6890365128	1987	1992	1992	1986	4065
272	20231212	150300	6882279801	1992	1993	1993	1985	8467
273	20231212	150200	6865456185	1993	1990	1996	1977	27062
274	20231212	150100	6811759513	1985	2000	2005	1985	48711
275	20231212	150000	6714523778	2005	2010	2015	2000	29635
276	20231212	145900	6655111053	2010	2010	2015	2010	9422
277	20231212	145800	6636171653	2020	2030	2035	2010	24200
278	20231212	145700	6587250563	2035	2030	2035	2020	23212
279	20231212	145600	6540138953	2035	2025	2035	2010	32506
280	20231212	145500	6474474243	2025	2030	2040	2015	49769
281	20231212	145400	6373434823	2030	2020	2045	2015	95703
282	20231212	145300	6178880983	2015	2000	2020	2000	36591
283	20231212	145200	6105313963	2005	2005	2020	2000	32788
284	20231212	145100	6039324043	2010	2015	2020	1993	74066
285	20231212	145000	5890862090	2015	1997	2025	1997	136216
286	20231212	144900	5616905029	1997	1992	1998	1989	30734
287	20231212	144800	5555612893	1991	1989	1992	1985	32135
288	20231212	144700	5491679869	1989	1986	1994	1983	45366
289	20231212	144600	5401444531	1986	1974	1986	1974	43389
290	20231212	144500	5315460248	1979	1973	1980	1972	33594
291	20231212	144400	5249034724	1973	1970	1973	1970	4617
292	20231212	144300	5239935015	1971	1968	1971	1968	3095
293	20231212	144200	5233838148	1968	1969	1970	1967	11163
294	20231212	144100	5211874138	1968	1968	1969	1967	3838
295	20231212	144000	5204321856	1971	1964	1971	1964	7757
296	20231212	143900	5189056452	1967	1980	1984	1963	28355
297	20231212	143800	5133093172	1985	1965	1986	1965	48370
298	20231212	143700	5037459598	1965	1960	1967	1960	23216
299	20231212	143600	4991906001	1958	1954	1958	1954	4020
300	20231212	143500	4984046324	1954	1954	1954	1953	4595
301	20231212	143400	4975069305	1954	1955	1955	1954	1317
302	20231212	143300	4972495100	1955	1956	1956	1955	1958
303	20231212	143200	4968665322	1956	1958	1958	1956	1955
304	20231212	143100	4964840144	1958	1956	1958	1956	673
305	20231212	143000	4963523126	1956	1956	1957	1956	650
306	20231212	142900	4962251725	1956	1958	1959	1956	3722
307	20231212	142800	4954968870	1957	1956	1957	1956	1391
308	20231212	142700	4952247039	1956	1959	1960	1956	5193
309	20231212	142600	4942074354	1960	1961	1961	1960	1978
310	20231212	142500	4938196796	1962	1962	1962	1961	710
311	20231212	142400	4936803796	1962	1959	1962	1958	583
312	20231212	142300	4935661284	1961	1958	1961	1958	270
313	20231212	142200	4935132042	1958	1962	1962	1957	804
314	20231212	142100	4933556617	1962	1953	1962	1953	12896
315	20231212	142000	4908267047	1953	1953	1953	1953	315
316	20231212	141900	4907651852	1953	1950	1953	1950	528
317	20231212	141800	4906621552	1950	1951	1951	1949	1434
318	20231212	141700	4903825694	1951	1954	1955	1951	1527
319	20231212	141600	4900844413	1954	1953	1955	1953	2179
320	20231212	141500	4896586652	1953	1953	1953	1953	3520
321	20231212	141400	4889712092	1953	1949	1953	1949	2405
322	20231212	141300	4885024689	1950	1951	1951	1950	4124
323	20231212	141200	4876980475	1951	1949	1951	1949	1173
324	20231212	141100	4874692454	1946	1945	1946	1945	5323
325	20231212	141000	4864333907	1946	1946	1946	1945	3838
326	20231212	140900	4856866665	1946	1948	1948	1945	6250
327	20231212	140800	4844699950	1947	1947	1948	1947	92
328	20231212	140700	4844520825	1948	1948	1948	1948	219
329	20231212	140600	4844094213	1948	1948	1948	1946	1333
330	20231212	140500	4841499199	1948	1947	1948	1947	746
331	20231212	140400	4840046092	1947	1949	1949	1947	734
332	20231212	140300	4838615793	1949	1949	1949	1949	22
333	20231212	140200	4838572915	1949	1949	1949	1947	1452
334	20231212	140100	4835744646	1949	1949	1949	1949	1421
335	20231212	140000	4832975117	1949	1953	1953	1949	5769
336	20231212	135900	4821716245	1954	1954	1954	1954	339
337	20231212	135800	4821053839	1954	1954	1954	1953	1748
338	20231212	135700	4817638248	1954	1954	1954	1954	257
339	20231212	135600	4817136070	1954	1955	1955	1953	2292
340	20231212	135500	4812657650	1955	1956	1956	1955	636
341	20231212	135400	4811413985	1958	1960	1960	1958	3406
342	20231212	135300	4804740107	1960	1958	1962	1958	6599
343	20231212	135200	4791805318	1958	1958	1958	1958	491
344	20231212	135100	4790843940	1958	1956	1958	1956	181
345	20231212	135000	4790489864	1954	1954	1954	1954	87
346	20231212	134900	4790319866	1954	1956	1956	1954	32
347	20231212	134800	4790257294	1956	1955	1956	1955	994
348	20231212	134700	4788313950	1955	1955	1956	1955	880
349	20231212	134600	4786593484	1955	1955	1957	1953	2013
350	20231212	134500	4782658070	1953	1957	1957	1953	4686
351	20231212	134400	4773498415	1958	1958	1958	1958	153
352	20231212	134300	4773198841	1958	1956	1959	1955	1704
353	20231212	134200	4769862401	1957	1958	1959	1956	826
354	20231212	134100	4768245360	1958	1957	1960	1955	1234
355	20231212	134000	4765830638	1960	1960	1960	1958	86
356	20231212	133900	4765662203	1960	1960	1961	1960	920
357	20231212	133800	4763858916	1960	1962	1962	1954	663
358	20231212	133700	4762560214	1962	1961	1963	1961	697
359	20231212	133600	4761193332	1961	1957	1965	1952	8497
360	20231212	133500	4744525598	1957	1955	1963	1955	10499
361	20231212	133400	4723958540	1951	1949	1954	1949	9188
362	20231212	133300	4706031483	1950	1945	1950	1945	2403
363	20231212	133200	4701353658	1944	1944	1944	1944	15
364	20231212	133100	4701324498	1950	1950	1950	1950	22
365	20231212	133000	4701281598	1942	1948	1948	1942	2739
366	20231212	132900	4695956943	1946	1946	1946	1946	218
367	20231212	132800	4695532715	1946	1946	1946	1946	140
368	20231212	132700	4695260275	1946	1947	1947	1946	217
369	20231212	132600	4694837783	1945	1945	1946	1945	360
370	20231212	132500	4694137582	1950	1948	1953	1948	467
371	20231212	132400	4693225999	1943	1943	1944	1943	156
372	20231212	132300	4692922841	1942	1943	1948	1942	963
373	20231212	132200	4691052157	1942	1942	1942	1942	10
374	20231212	132100	4691032737	1942	1942	1942	1941	1431
375	20231212	132000	4688254116	1941	1942	1942	1941	3970
376	20231212	131900	4680548046	1941	1947	1947	1941	10093
377	20231212	131800	4660928432	1947	1947	1949	1946	850
378	20231212	131700	4659273209	1945	1947	1949	1945	406
379	20231212	131600	4658482865	1947	1948	1949	1945	299
380	20231212	131500	4657900429	1949	1955	1955	1949	10023
381	20231212	131400	4638321316	1955	1957	1957	1955	226
382	20231212	131300	4637879303	1956	1963	1963	1954	4341
383	20231212	131200	4629394405	1954	1963	1965	1954	10900
384	20231212	131100	4608028206	1964	1962	1965	1960	9666
385	20231212	131000	4589054077	1963	1955	1964	1954	8360
386	20231212	130900	4572665646	1956	1953	1956	1953	2769
387	20231212	130800	4567254552	1953	1955	1955	1953	213
388	20231212	130700	4566838163	1955	1952	1955	1952	2168
389	20231212	130600	4562604035	1952	1951	1953	1951	2315
390	20231212	130500	4558083897	1951	1953	1953	1951	3410
391	20231212	130400	4551424975	1953	1943	1954	1943	12589
392	20231212	130300	4526911462	1941	1941	1941	1941	300
393	20231212	130200	4526329162	1940	1944	1944	1940	4422
394	20231212	130100	4517747767	1944	1944	1944	1944	681
395	20231212	130000	4516423903	1945	1942	1945	1942	273
396	20231212	125900	4515893536	1943	1942	1943	1942	25
397	20231212	125800	4515844971	1942	1942	1943	1939	292
398	20231212	125700	4515278563	1943	1943	1943	1943	150
399	20231212	125600	4514987113	1939	1939	1939	1939	541
400	20231212	125500	4513938114	1939	1942	1943	1939	177
401	20231212	125400	4513594599	1937	1939	1940	1937	7213
402	20231212	125300	4499619524	1939	1938	1939	1938	422
403	20231212	125200	4498801269	1938	1939	1942	1938	562
404	20231212	125100	4497711756	1938	1939	1939	1938	3232
405	20231212	125000	4491447224	1939	1940	1942	1939	1325
406	20231212	124900	4488876789	1940	1942	1942	1940	498
407	20231212	124800	4487910573	1942	1943	1943	1942	4885
408	20231212	124700	4478422185	1943	1943	1943	1943	3235
409	20231212	124600	4472136580	1943	1943	1943	1943	1683
410	20231212	124500	4468866511	1947	1942	1947	1942	2708
411	20231212	124400	4463603563	1942	1943	1943	1940	2199
412	20231212	124300	4459337453	1940	1943	1944	1940	112
413	20231212	124200	4459119862	1944	1943	1944	1943	735
414	20231212	124100	4457691184	1940	1940	1942	1940	2016
415	20231212	124000	4453779904	1940	1944	1944	1940	212
416	20231212	123900	4453368616	1944	1940	1944	1940	1691
417	20231212	123800	4450087932	1940	1940	1940	1940	508
418	20231212	123700	4449102412	1938	1938	1940	1937	2282
419	20231212	123600	4444679902	1938	1945	1945	1937	996
420	20231212	123500	4442749788	1945	1937	1945	1937	4676
421	20231212	123400	4433690216	1937	1938	1938	1937	57
422	20231212	123300	4433579803	1947	1940	1947	1936	7680
423	20231212	123200	4418690752	1939	1943	1947	1939	12314
424	20231212	123100	4394777534	1942	1948	1948	1942	931
425	20231212	123000	4392969526	1945	1942	1945	1942	1439
426	20231212	122900	4390174970	1941	1940	1941	1939	4229
427	20231212	122800	4381971869	1940	1940	1940	1939	4153
428	20231212	122700	4373915068	1941	1945	1945	1941	12156
429	20231212	122600	4350297957	1945	1948	1948	1944	1766
430	20231212	122500	4346863082	1945	1945	1945	1944	163
431	20231212	122400	4346546061	1943	1944	1944	1943	727
432	20231212	122300	4345133321	1944	1948	1948	1943	3013
433	20231212	122200	4339271418	1948	1953	1953	1948	3297
434	20231212	122100	4332843403	1951	1949	1951	1948	1685
435	20231212	122000	4329559034	1949	1950	1951	1949	399
436	20231212	121900	4328780979	1950	1950	1950	1950	7402
437	20231212	121800	4314347079	1950	1952	1952	1950	2293
438	20231212	121700	4309873996	1952	1955	1955	1952	2807
439	20231212	121600	4304390232	1956	1956	1957	1956	5348
440	20231212	121500	4293929334	1957	1957	1957	1956	3223
441	20231212	121400	4287622723	1957	1959	1959	1957	5393
442	20231212	121300	4277063225	1960	1961	1962	1960	2897
443	20231212	121200	4271382207	1961	1964	1965	1957	10422
444	20231212	121100	4250948080	1964	1965	1965	1960	6060
445	20231212	121000	4239057711	1965	1962	1965	1962	14941
446	20231212	120900	4209724407	1962	1957	1964	1957	14046
447	20231212	120800	4182180005	1957	1955	1957	1953	5241
448	20231212	120700	4171935944	1955	1958	1959	1955	12552
449	20231212	120600	4147383239	1959	1959	1959	1959	193
450	20231212	120500	4147005152	1959	1959	1959	1958	3297
451	20231212	120400	4140548329	1958	1957	1959	1957	1460
452	20231212	120300	4137689343	1957	1953	1958	1952	4158
453	20231212	120200	4129558735	1953	1950	1956	1950	5800
454	20231212	120100	4118230930	1950	1951	1951	1950	527
455	20231212	120000	4117202853	1951	1951	1951	1951	734
456	20231212	115900	4115770819	1952	1952	1952	1952	600
457	20231212	115800	4114599619	1952	1953	1953	1951	1126
458	20231212	115700	4112401350	1953	1950	1953	1950	790
459	20231212	115600	4110859512	1951	1950	1951	1950	270
460	20231212	115500	4110332902	1949	1947	1949	1947	1559
461	20231212	115400	4107297385	1947	1947	1948	1947	6
462	20231212	115300	4107285701	1947	1946	1947	1946	1713
463	20231212	115200	4103952201	1953	1952	1953	1950	3494
464	20231212	115100	4097132202	1952	1951	1952	1951	1139
465	20231212	115000	4094909512	1950	1947	1950	1946	1061
466	20231212	114900	4092844079	1947	1950	1950	1945	38
467	20231212	114800	4092770131	1950	1950	1951	1950	2401
468	20231212	114700	4088088076	1950	1943	1950	1941	12441
469	20231212	114600	4063867790	1940	1943	1943	1938	23
470	20231212	114500	4063823112	1943	1935	1943	1935	1819
471	20231212	114400	4060290208	1935	1942	1942	1935	1220
472	20231212	114300	4057922639	1943	1943	1943	1942	636
473	20231212	114200	4056686936	1943	1936	1943	1936	4966
474	20231212	114100	4047072690	1936	1936	1943	1935	2191
475	20231212	114000	4042832633	1934	1944	1944	1934	2366
476	20231212	113900	4038253089	1934	1935	1944	1934	7908
477	20231212	113800	4022932294	1935	1935	1935	1934	4141
478	20231212	113700	4014920718	1935	1935	1938	1934	737
479	20231212	113600	4013494728	1938	1938	1938	1934	9453
480	20231212	113500	3995199475	1938	1943	1943	1938	2077
481	20231212	113400	3991169404	1943	1944	1944	1943	203
482	20231212	113300	3990774847	1944	1944	1944	1943	532
483	20231212	113200	3989741132	1944	1946	1946	1944	599
484	20231212	113100	3988576674	1944	1944	1944	1944	738
485	20231212	113000	3987142002	1944	1946	1946	1944	984
486	20231212	112900	3985227809	1946	1945	1947	1944	2382
487	20231212	112800	3980593442	1945	1947	1947	1945	674
488	20231212	112700	3979282175	1947	1945	1947	1944	1799
489	20231212	112600	3975784877	1943	1942	1947	1942	291
490	20231212	112500	3975219543	1942	1948	1948	1942	1435
491	20231212	112400	3972432062	1948	1950	1950	1941	367
492	20231212	112300	3971717804	1950	1936	1950	1936	17535
493	20231212	112200	3937636681	1936	1937	1940	1935	7107
494	20231212	112100	3923875725	1935	1936	1936	1935	1625
495	20231212	112000	3920730273	1936	1938	1938	1936	1878
496	20231212	111900	3917092952	1938	1938	1938	1938	2690
497	20231212	111800	3911879732	1938	1940	1940	1938	491
498	20231212	111700	3910927594	1939	1939	1939	1939	896
499	20231212	111600	3909190250	1939	1941	1941	1939	691
500	20231212	111500	3907850339	1941	1940	1941	1940	494
501	20231212	111400	3906891943	1940	1940	1940	1939	327
502	20231212	111300	3906257586	1939	1939	1939	1939	2775
503	20231212	111200	3900876861	1939	1938	1945	1938	5001
504	20231212	111100	3891180792	1937	1937	1945	1937	1272
505	20231212	111000	3888715447	1937	1945	1945	1937	2071
506	20231212	110900	3884701597	1939	1944	1944	1939	398
507	20231212	110800	3883929600	1945	1945	1945	1945	17
508	20231212	110700	3883896535	1945	1946	1946	1945	110
509	20231212	110600	3883682575	1946	1935	1947	1935	90
510	20231212	110500	3883508028	1947	1944	1947	1934	22255
511	20231212	110400	3840400385	1948	1948	1948	1944	6164
512	20231212	110300	3828404285	1948	1948	1948	1948	1196
513	20231212	110200	3826074477	1948	1947	1949	1946	1388
514	20231212	110100	3823372521	1946	1946	1946	1946	231
515	20231212	110000	3822922995	1944	1945	1950	1943	1395
516	20231212	105900	3820208713	1945	1943	1945	1942	11406
517	20231212	105800	3798025677	1942	1943	1943	1942	702
518	20231212	105700	3796662391	1943	1943	1943	1943	1609
519	20231212	105600	3793536104	1939	1939	1939	1938	2349
520	20231212	105500	3788981787	1938	1938	1938	1938	134
521	20231212	105400	3788722095	1938	1938	1938	1938	1811
522	20231212	105300	3785212377	1944	1938	1944	1938	1958
523	20231212	105200	3781412879	1938	1938	1938	1937	7233
524	20231212	105100	3767396037	1938	1938	1938	1938	214
525	20231212	105000	3766981305	1944	1940	1944	1937	2050
526	20231212	104900	3763004571	1940	1943	1943	1940	10285
527	20231212	104800	3743050197	1945	1945	1945	1944	309
528	20231212	104700	3742449212	1944	1947	1950	1944	4100
529	20231212	104600	3734471639	1947	1938	1947	1937	16420
530	20231212	104500	3702606053	1938	1940	1941	1938	1690
531	20231212	104400	3699329080	1940	1943	1945	1940	2498
532	20231212	104300	3694476348	1942	1943	1944	1942	647
533	20231212	104200	3693219253	1942	1942	1943	1940	2570
534	20231212	104100	3688233310	1942	1935	1942	1935	4175
535	20231212	104000	3680147841	1935	1938	1938	1935	3686
536	20231212	103900	3673010300	1936	1937	1938	1936	2866
537	20231212	103800	3667459560	1937	1936	1939	1934	2419
538	20231212	103700	3662776907	1939	1945	1945	1939	2021
539	20231212	103600	3658855485	1945	1939	1945	1936	6860
540	20231212	103500	3645554344	1939	1941	1945	1939	12449
541	20231212	103400	3621413988	1940	1940	1941	1939	13259
542	20231212	103300	3595702634	1940	1943	1943	1938	14559
543	20231212	103200	3567454864	1943	1950	1953	1943	8644
544	20231212	103100	3550610410	1950	1952	1953	1950	15712
545	20231212	103000	3519970610	1954	1955	1957	1952	5659
546	20231212	102900	3508908744	1955	1962	1962	1955	14107
547	20231212	102800	3481273031	1962	1964	1964	1961	511
548	20231212	102700	3480270432	1961	1966	1966	1961	1179
549	20231212	102600	3477954953	1965	1959	1967	1958	3658
550	20231212	102500	3470766649	1955	1969	1969	1955	5155
551	20231212	102400	3460671414	1972	1960	1974	1957	62888
552	20231212	102300	3336688917	1961	1972	1972	1961	17947
553	20231212	102200	3301410027	1972	1963	1972	1963	3476
554	20231212	102100	3294561071	1963	1970	1974	1963	18263
555	20231212	102000	3258584990	1970	1970	1971	1968	9397
556	20231212	101900	3240077984	1970	1963	1970	1963	8677
557	20231212	101800	3222997896	1963	1963	1967	1963	6042
558	20231212	101700	3211130475	1963	1960	1964	1960	1637
559	20231212	101600	3207920440	1956	1961	1965	1955	5801
560	20231212	101500	3196545109	1960	1950	1960	1950	5595
561	20231212	101400	3185599655	1950	1957	1957	1946	15404
562	20231212	101300	3155538981	1956	1968	1969	1956	15043
563	20231212	101200	3126018119	1967	1970	1970	1961	9103
564	20231212	101100	3108117107	1968	1966	1973	1961	21682
565	20231212	101000	3065487895	1965	1959	1974	1959	29180
566	20231212	100900	3007994354	1965	1951	1966	1947	63914
567	20231212	100800	2883061267	1950	1939	1950	1938	13658
568	20231212	100700	2856502127	1938	1943	1944	1938	2013
569	20231212	100600	2852596503	1943	1937	1943	1936	6732
570	20231212	100500	2839541767	1934	1938	1938	1934	1401
571	20231212	100400	2836828880	1938	1938	1940	1934	10123
572	20231212	100300	2817216385	1937	1940	1940	1937	981
573	20231212	100200	2815315404	1940	1940	1941	1939	6204
574	20231212	100100	2803279446	1935	1933	1935	1933	3655
575	20231212	100000	2796207031	1932	1936	1937	1929	44343
576	20231212	095900	2710579853	1937	1941	1942	1937	13227
577	20231212	095800	2684921397	1941	1942	1948	1941	1703
578	20231212	095700	2681615068	1941	1950	1950	1941	5227
579	20231212	095600	2671455838	1953	1955	1955	1950	29620
580	20231212	095500	2613655965	1954	1950	1956	1950	9693
581	20231212	095400	2594729212	1956	1956	1957	1949	23146
582	20231212	095300	2549503840	1955	1951	1956	1951	10571
583	20231212	095200	2528843368	1949	1950	1950	1946	2973
584	20231212	095100	2523048544	1950	1941	1951	1941	8606
585	20231212	095000	2506312227	1940	1938	1942	1936	4863
586	20231212	094900	2496885430	1936	1936	1936	1936	2712
587	20231212	094800	2491634998	1935	1934	1939	1933	2615
588	20231212	094700	2486575348	1934	1932	1934	1930	8412
589	20231212	094600	2470323327	1932	1929	1932	1927	5024
590	20231212	094500	2460631893	1929	1938	1940	1929	25084
591	20231212	094400	2412128032	1940	1945	1945	1939	8151
592	20231212	094300	2396306656	1945	1955	1956	1942	29970
593	20231212	094200	2337832783	1956	1957	1957	1950	17188
594	20231212	094100	2304223566	1957	1941	1958	1937	22711
595	20231212	094000	2259944838	1942	1931	1949	1931	45737
596	20231212	093900	2171419995	1930	1927	1930	1925	8717
597	20231212	093800	2154604915	1927	1924	1929	1924	1184
598	20231212	093700	2152323642	1924	1924	1928	1924	2433
599	20231212	093600	2147642479	1924	1924	1929	1924	6118
600	20231212	093500	2135870881	1924	1926	1926	1924	14551
601	20231212	093400	2107866481	1926	1929	1931	1925	3772
602	20231212	093300	2100592884	1930	1934	1934	1930	3042
603	20231212	093200	2094716777	1934	1934	1934	1928	2398
604	20231212	093100	2090088639	1927	1924	1933	1923	10682
605	20231212	093000	2069477884	1929	1924	1930	1923	4113
606	20231212	092900	2061547734	1930	1927	1933	1920	9021
607	20231212	092800	2044182105	1923	1922	1927	1920	15482
608	20231212	092700	2014432777	1922	1932	1932	1922	19255
609	20231212	092600	1977327270	1932	1927	1932	1927	5237
610	20231212	092500	1967210034	1932	1921	1936	1920	10445
611	20231212	092400	1947100167	1920	1916	1929	1914	18806
612	20231212	092300	1911052123	1916	1928	1928	1914	19128
613	20231212	092200	1874329843	1928	1933	1934	1925	23280
614	20231212	092100	1829401220	1933	1949	1949	1933	29493
615	20231212	092000	1772161514	1946	1975	1976	1944	77445
616	20231212	091900	1620081089	1974	1965	1980	1961	26365
617	20231212	091800	1568156034	1965	1964	1967	1959	68622
618	20231212	091700	1433421892	1964	1952	1966	1951	29871
619	20231212	091600	1374899720	1952	1934	1954	1934	51427
620	20231212	091500	1274769854	1940	1927	1940	1927	42415
621	20231212	091400	1192723392	1928	1912	1928	1911	42499
622	20231212	091300	1111159302	1913	1914	1914	1910	4949
623	20231212	091200	1101694956	1911	1920	1923	1909	24973
624	20231212	091100	1053922787	1917	1923	1923	1910	39121
625	20231212	091000	978992305	1923	1916	1926	1915	5690
626	20231212	090900	968066775	1916	1919	1928	1913	26485
627	20231212	090800	917101964	1917	1910	1917	1905	20027
628	20231212	090700	878808288	1910	1909	1911	1904	37202
629	20231212	090600	807897858	1908	1907	1917	1907	11640
630	20231212	090500	785640626	1914	1900	1915	1900	38652
631	20231212	090400	711906594	1900	1905	1910	1899	45350
632	20231212	090300	625669797	1906	1922	1931	1903	85382
633	20231212	090200	462330770	1921	1914	1921	1905	48250
634	20231212	090100	369887140	1914	1924	1925	1898	101740
635	20231212	090000	175167126	1921	1961	1961	1920	78639