KissMeData/189980/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202900	47706492	1974	1974	1974	1974	590
3	20231218	202800	47706492	1974	1974	1974	1974	0
4	20231218	202700	47706492	1974	1974	1974	1974	0
5	20231218	202600	47706492	1974	1974	1974	1974	0
6	20231218	202500	47706492	1974	1974	1974	1974	0
7	20231218	202400	47706492	1974	1974	1974	1974	0
8	20231218	202300	47706492	1974	1974	1974	1974	0
9	20231218	202200	47706492	1974	1974	1974	1974	0
10	20231218	202100	47706492	1974	1974	1974	1974	0
11	20231218	202000	47706492	1974	1974	1974	1974	0
12	20231218	201900	47706492	1974	1974	1974	1974	0
13	20231218	201800	47706492	1974	1974	1974	1974	0
14	20231218	201700	47706492	1974	1974	1974	1974	0
15	20231218	201600	47706492	1974	1974	1974	1974	0
16	20231218	201500	47706492	1974	1974	1974	1974	0
17	20231218	201400	47706492	1974	1974	1974	1974	0
18	20231218	201300	47706492	1974	1974	1974	1974	0
19	20231218	201200	47706492	1974	1974	1974	1974	0
20	20231218	201100	47706492	1974	1974	1974	1974	0
21	20231218	201000	47706492	1974	1974	1974	1974	0
22	20231218	200900	47706492	1974	1974	1974	1974	0
23	20231218	200800	47706492	1974	1974	1974	1974	0
24	20231218	200700	47706492	1974	1974	1974	1974	0
25	20231218	200600	47706492	1974	1974	1974	1974	0
26	20231218	200500	47706492	1974	1974	1974	1974	0
27	20231218	200400	47706492	1974	1974	1974	1974	0
28	20231218	200300	47706492	1974	1974	1974	1974	0
29	20231218	200200	47706492	1974	1974	1974	1974	0
30	20231218	200100	47706492	1974	1974	1974	1974	0
31	20231218	200000	47706492	1974	1974	1974	1974	0
32	20231218	195900	47706492	1974	1974	1974	1974	590
33	20231218	195800	47706492	1974	1974	1974	1974	0
34	20231218	195700	47706492	1974	1974	1974	1974	0
35	20231218	195600	47706492	1974	1974	1974	1974	0
36	20231218	195500	47706492	1974	1974	1974	1974	0
37	20231218	195400	47706492	1974	1974	1974	1974	0
38	20231218	195300	47706492	1974	1974	1974	1974	0
39	20231218	195200	47706492	1974	1974	1974	1974	0
40	20231218	195100	47706492	1974	1974	1974	1974	0
41	20231218	195000	47706492	1974	1974	1974	1974	0
42	20231218	194900	47706492	1974	1974	1974	1974	0
43	20231218	194800	47706492	1974	1974	1974	1974	0
44	20231218	194700	47706492	1974	1974	1974	1974	0
45	20231218	194600	47706492	1974	1974	1974	1974	0
46	20231218	194500	47706492	1974	1974	1974	1974	0
47	20231218	194400	47706492	1974	1974	1974	1974	0
48	20231218	194300	47706492	1974	1974	1974	1974	0
49	20231218	194200	47706492	1974	1974	1974	1974	0
50	20231218	194100	47706492	1974	1974	1974	1974	0
51	20231218	194000	47706492	1974	1974	1974	1974	0
52	20231218	193900	47706492	1974	1974	1974	1974	0
53	20231218	193800	47706492	1974	1974	1974	1974	0
54	20231218	193700	47706492	1974	1974	1974	1974	0
55	20231218	193600	47706492	1974	1974	1974	1974	0
56	20231218	193500	47706492	1974	1974	1974	1974	0
57	20231218	193400	47706492	1974	1974	1974	1974	0
58	20231218	193300	47706492	1974	1974	1974	1974	0
59	20231218	193200	47706492	1974	1974	1974	1974	0
60	20231218	193100	47706492	1974	1974	1974	1974	0
61	20231218	193000	47706492	1974	1974	1974	1974	0
62	20231218	192900	47706492	1974	1974	1974	1974	590
63	20231218	192800	47706492	1974	1974	1974	1974	0
64	20231218	192700	47706492	1974	1974	1974	1974	0
65	20231218	192600	47706492	1974	1974	1974	1974	0
66	20231218	192500	47706492	1974	1974	1974	1974	0
67	20231218	192400	47706492	1974	1974	1974	1974	0
68	20231218	192300	47706492	1974	1974	1974	1974	0
69	20231218	192200	47706492	1974	1974	1974	1974	0
70	20231218	192100	47706492	1974	1974	1974	1974	0
71	20231218	192000	47706492	1974	1974	1974	1974	0
72	20231218	191900	47706492	1974	1974	1974	1974	0
73	20231218	191800	47706492	1974	1974	1974	1974	0
74	20231218	191700	47706492	1974	1974	1974	1974	0
75	20231218	191600	47706492	1974	1974	1974	1974	0
76	20231218	191500	47706492	1974	1974	1974	1974	0
77	20231218	191400	47706492	1974	1974	1974	1974	0
78	20231218	191300	47706492	1974	1974	1974	1974	0
79	20231218	191200	47706492	1974	1974	1974	1974	0
80	20231218	191100	47706492	1974	1974	1974	1974	0
81	20231218	191000	47706492	1974	1974	1974	1974	0
82	20231218	190900	47706492	1974	1974	1974	1974	0
83	20231218	190800	47706492	1974	1974	1974	1974	0
84	20231218	190700	47706492	1974	1974	1974	1974	0
85	20231218	190600	47706492	1974	1974	1974	1974	0
86	20231218	190500	47706492	1974	1974	1974	1974	0
87	20231218	190400	47706492	1974	1974	1974	1974	0
88	20231218	190300	47706492	1974	1974	1974	1974	0
89	20231218	190200	47706492	1974	1974	1974	1974	0
90	20231218	190100	47706492	1974	1974	1974	1974	0
91	20231218	190000	47706492	1974	1974	1974	1974	0
92	20231218	185900	47706492	1974	1974	1974	1974	590
93	20231218	185800	47706492	1974	1974	1974	1974	0
94	20231218	185700	47706492	1974	1974	1974	1974	0
95	20231218	185600	47706492	1974	1974	1974	1974	0
96	20231218	185500	47706492	1974	1974	1974	1974	0
97	20231218	185400	47706492	1974	1974	1974	1974	0
98	20231218	185300	47706492	1974	1974	1974	1974	0
99	20231218	185200	47706492	1974	1974	1974	1974	0
100	20231218	185100	47706492	1974	1974	1974	1974	0
101	20231218	185000	47706492	1974	1974	1974	1974	0
102	20231218	184900	47706492	1974	1974	1974	1974	0
103	20231218	184800	47706492	1974	1974	1974	1974	0
104	20231218	184700	47706492	1974	1974	1974	1974	0
105	20231218	184600	47706492	1974	1974	1974	1974	0
106	20231218	184500	47706492	1974	1974	1974	1974	0
107	20231218	184400	47706492	1974	1974	1974	1974	0
108	20231218	184300	47706492	1974	1974	1974	1974	0
109	20231218	184200	47706492	1974	1974	1974	1974	0
110	20231218	184100	47706492	1974	1974	1974	1974	0
111	20231218	184000	47706492	1974	1974	1974	1974	0
112	20231218	183900	47706492	1974	1974	1974	1974	0
113	20231218	183800	47706492	1974	1974	1974	1974	0
114	20231218	183700	47706492	1974	1974	1974	1974	0
115	20231218	183600	47706492	1974	1974	1974	1974	0
116	20231218	183500	47706492	1974	1974	1974	1974	0
117	20231218	183400	47706492	1974	1974	1974	1974	0
118	20231218	183300	47706492	1974	1974	1974	1974	0
119	20231218	183200	47706492	1974	1974	1974	1974	0
120	20231218	183100	47706492	1974	1974	1974	1974	0
121	20231218	183000	47706492	1974	1974	1974	1974	0
122	20231218	182900	47706492	1974	1974	1974	1974	590
123	20231218	182800	47706492	1974	1974	1974	1974	0
124	20231218	182700	47706492	1974	1974	1974	1974	0
125	20231218	182600	47706492	1974	1974	1974	1974	0
126	20231218	182500	47706492	1974	1974	1974	1974	0
127	20231218	182400	47706492	1974	1974	1974	1974	0
128	20231218	182300	47706492	1974	1974	1974	1974	0
129	20231218	182200	47706492	1974	1974	1974	1974	0
130	20231218	182100	47706492	1974	1974	1974	1974	0
131	20231218	182000	47706492	1974	1974	1974	1974	0
132	20231218	181900	47706492	1974	1974	1974	1974	0
133	20231218	181800	47706492	1974	1974	1974	1974	0
134	20231218	181700	47706492	1974	1974	1974	1974	0
135	20231218	181600	47706492	1974	1974	1974	1974	0
136	20231218	181500	47706492	1974	1974	1974	1974	0
137	20231218	181400	47706492	1974	1974	1974	1974	0
138	20231218	181300	47706492	1974	1974	1974	1974	0
139	20231218	181200	47706492	1974	1974	1974	1974	0
140	20231218	181100	47706492	1974	1974	1974	1974	0
141	20231218	181000	47706492	1974	1974	1974	1974	0
142	20231218	180900	47706492	1974	1974	1974	1974	0
143	20231218	180800	47706492	1974	1974	1974	1974	0
144	20231218	180700	47706492	1974	1974	1974	1974	0
145	20231218	180600	47706492	1974	1974	1974	1974	0
146	20231218	180500	47706492	1974	1974	1974	1974	0
147	20231218	180400	47706492	1974	1974	1974	1974	0
148	20231218	180300	47706492	1974	1974	1974	1974	0
149	20231218	180200	47706492	1974	1974	1974	1974	0
150	20231218	180100	47706492	1974	1974	1974	1974	0
151	20231218	180000	47706492	1974	1974	1974	1974	0
152	20231218	175900	47706492	1974	1974	1974	1974	590
153	20231218	175800	47706492	1974	1974	1974	1974	0
154	20231218	175700	47706492	1974	1974	1974	1974	0
155	20231218	175600	47706492	1974	1974	1974	1974	0
156	20231218	175500	47706492	1974	1974	1974	1974	0
157	20231218	175400	47706492	1974	1974	1974	1974	0
158	20231218	175300	47706492	1974	1974	1974	1974	0
159	20231218	175200	47706492	1974	1974	1974	1974	0
160	20231218	175100	47706492	1974	1974	1974	1974	0
161	20231218	175000	47706492	1974	1974	1974	1974	0
162	20231218	174900	47706492	1974	1974	1974	1974	0
163	20231218	174800	47706492	1974	1974	1974	1974	0
164	20231218	174700	47706492	1974	1974	1974	1974	0
165	20231218	174600	47706492	1974	1974	1974	1974	0
166	20231218	174500	47706492	1974	1974	1974	1974	0
167	20231218	174400	47706492	1974	1974	1974	1974	0
168	20231218	174300	47706492	1974	1974	1974	1974	0
169	20231218	174200	47706492	1974	1974	1974	1974	0
170	20231218	174100	47706492	1974	1974	1974	1974	0
171	20231218	174000	47706492	1974	1974	1974	1974	0
172	20231218	173900	47706492	1974	1974	1974	1974	0
173	20231218	173800	47706492	1974	1974	1974	1974	0
174	20231218	173700	47706492	1974	1974	1974	1974	0
175	20231218	173600	47706492	1974	1974	1974	1974	0
176	20231218	173500	47706492	1974	1974	1974	1974	0
177	20231218	173400	47706492	1974	1974	1974	1974	0
178	20231218	173300	47706492	1974	1974	1974	1974	0
179	20231218	173200	47706492	1974	1974	1974	1974	0
180	20231218	173100	47706492	1974	1974	1974	1974	0
181	20231218	173000	47706492	1974	1974	1974	1974	0
182	20231218	172900	47706492	1974	1974	1974	1974	590
183	20231218	172800	47706492	1974	1974	1974	1974	0
184	20231218	172700	47706492	1974	1974	1974	1974	0
185	20231218	172600	47706492	1974	1974	1974	1974	0
186	20231218	172500	47706492	1974	1974	1974	1974	0
187	20231218	172400	47706492	1974	1974	1974	1974	0
188	20231218	172300	47706492	1974	1974	1974	1974	0
189	20231218	172200	47706492	1974	1974	1974	1974	0
190	20231218	172100	47706492	1974	1974	1974	1974	0
191	20231218	172000	47706492	1974	1974	1974	1974	0
192	20231218	171900	47706492	1974	1974	1974	1974	0
193	20231218	171800	47706492	1974	1974	1974	1974	0
194	20231218	171700	47706492	1974	1974	1974	1974	0
195	20231218	171600	47706492	1974	1974	1974	1974	0
196	20231218	171500	47706492	1974	1974	1974	1974	0
197	20231218	171400	47706492	1974	1974	1974	1974	0
198	20231218	171300	47706492	1974	1974	1974	1974	0
199	20231218	171200	47706492	1974	1974	1974	1974	0
200	20231218	171100	47706492	1974	1974	1974	1974	0
201	20231218	171000	47706492	1974	1974	1974	1974	0
202	20231218	170900	47706492	1974	1974	1974	1974	0
203	20231218	170800	47706492	1974	1974	1974	1974	0
204	20231218	170700	47706492	1974	1974	1974	1974	0
205	20231218	170600	47706492	1974	1974	1974	1974	0
206	20231218	170500	47706492	1974	1974	1974	1974	0
207	20231218	170400	47706492	1974	1974	1974	1974	0
208	20231218	170300	47706492	1974	1974	1974	1974	0
209	20231218	170200	47706492	1974	1974	1974	1974	0
210	20231218	170100	47706492	1974	1974	1974	1974	0
211	20231218	170000	47706492	1974	1974	1974	1974	0
212	20231218	165900	47706492	1974	1974	1974	1974	590
213	20231218	165800	47706492	1974	1974	1974	1974	0
214	20231218	165700	47706492	1974	1974	1974	1974	0
215	20231218	165600	47706492	1974	1974	1974	1974	0
216	20231218	165500	47706492	1974	1974	1974	1974	0
217	20231218	165400	47706492	1974	1974	1974	1974	0
218	20231218	165300	47706492	1974	1974	1974	1974	0
219	20231218	165200	47706492	1974	1974	1974	1974	0
220	20231218	165100	47706492	1974	1974	1974	1974	0
221	20231218	165000	47706492	1974	1974	1974	1974	0
222	20231218	164900	47706492	1974	1974	1974	1974	0
223	20231218	164800	47706492	1974	1974	1974	1974	0
224	20231218	164700	47706492	1974	1974	1974	1974	0
225	20231218	164600	47706492	1974	1974	1974	1974	0
226	20231218	164500	47706492	1974	1974	1974	1974	0
227	20231218	164400	47706492	1974	1974	1974	1974	0
228	20231218	164300	47706492	1974	1974	1974	1974	0
229	20231218	164200	47706492	1974	1974	1974	1974	0
230	20231218	164100	47706492	1974	1974	1974	1974	0
231	20231218	164000	47706492	1974	1974	1974	1974	0
232	20231218	163900	47706492	1974	1974	1974	1974	0
233	20231218	163800	47706492	1974	1974	1974	1974	0
234	20231218	163700	47706492	1974	1974	1974	1974	0
235	20231218	163600	47706492	1974	1974	1974	1974	0
236	20231218	163500	47706492	1974	1974	1974	1974	0
237	20231218	163400	47706492	1974	1974	1974	1974	0
238	20231218	163300	47706492	1974	1974	1974	1974	0
239	20231218	163200	47706492	1974	1974	1974	1974	0
240	20231218	163100	47706492	1974	1974	1974	1974	0
241	20231218	163000	47706492	1974	1974	1974	1974	0
242	20231218	162900	47706492	1974	1974	1974	1974	590
243	20231218	162800	47706492	1974	1974	1974	1974	0
244	20231218	162700	47706492	1974	1974	1974	1974	0
245	20231218	162600	47706492	1974	1974	1974	1974	0
246	20231218	162500	47706492	1974	1974	1974	1974	0
247	20231218	162400	47706492	1974	1974	1974	1974	0
248	20231218	162300	47706492	1974	1974	1974	1974	0
249	20231218	162200	47706492	1974	1974	1974	1974	0
250	20231218	162100	47706492	1974	1974	1974	1974	0
251	20231218	162000	47706492	1974	1974	1974	1974	0
252	20231218	161900	47706492	1974	1974	1974	1974	0
253	20231218	161800	47706492	1974	1974	1974	1974	0
254	20231218	161700	47706492	1974	1974	1974	1974	0
255	20231218	161600	47706492	1974	1974	1974	1974	0
256	20231218	161500	47706492	1974	1974	1974	1974	0
257	20231218	161400	47706492	1974	1974	1974	1974	0
258	20231218	161300	47706492	1974	1974	1974	1974	0
259	20231218	161200	47706492	1974	1974	1974	1974	0
260	20231218	161100	47706492	1974	1974	1974	1974	0
261	20231218	161000	47706492	1974	1974	1974	1974	0
262	20231218	160900	47706492	1974	1974	1974	1974	0
263	20231218	160800	47706492	1974	1974	1974	1974	0
264	20231218	160700	47706492	1974	1974	1974	1974	0
265	20231218	160600	47706492	1974	1974	1974	1974	0
266	20231218	160500	47706492	1974	1974	1974	1974	0
267	20231218	160400	47706492	1974	1974	1974	1974	0
268	20231218	160300	47706492	1974	1974	1974	1974	0
269	20231218	160200	47706492	1974	1974	1974	1974	0
270	20231218	160100	47706492	1974	1974	1974	1974	0
271	20231218	160000	47706492	1974	1974	1974	1974	0
272	20231218	155900	47706492	1974	1974	1974	1974	590
273	20231218	155800	47706492	1974	1974	1974	1974	0
274	20231218	155700	47706492	1974	1974	1974	1974	0
275	20231218	155600	47706492	1974	1974	1974	1974	0
276	20231218	155500	47706492	1974	1974	1974	1974	0
277	20231218	155400	47706492	1974	1974	1974	1974	0
278	20231218	155300	47706492	1974	1974	1974	1974	0
279	20231218	155200	47706492	1974	1974	1974	1974	0
280	20231218	155100	47706492	1974	1974	1974	1974	0
281	20231218	155000	47706492	1974	1974	1974	1974	0
282	20231218	154900	47706492	1974	1974	1974	1974	0
283	20231218	154800	47706492	1974	1974	1974	1974	0
284	20231218	154700	47706492	1974	1974	1974	1974	0
285	20231218	154600	47706492	1974	1974	1974	1974	0
286	20231218	154500	47706492	1974	1974	1974	1974	0
287	20231218	154400	47706492	1974	1974	1974	1974	0
288	20231218	154300	47706492	1974	1974	1974	1974	0
289	20231218	154200	47706492	1974	1974	1974	1974	0
290	20231218	154100	47706492	1974	1974	1974	1974	0
291	20231218	154000	47706492	1974	1974	1974	1974	0
292	20231218	153900	47706492	1974	1974	1974	1974	0
293	20231218	153800	47706492	1974	1974	1974	1974	0
294	20231218	153700	47706492	1974	1974	1974	1974	0
295	20231218	153600	47706492	1974	1974	1974	1974	0
296	20231218	153500	47706492	1974	1974	1974	1974	0
297	20231218	153400	47706492	1974	1974	1974	1974	0
298	20231218	153300	47706492	1974	1974	1974	1974	0
299	20231218	153200	47706492	1974	1974	1974	1974	0
300	20231218	153100	47706492	1974	1974	1974	1974	0
301	20231218	153000	47706492	1974	1974	1974	1974	590
302	20231218	152900	46541832	1969	1969	1969	1969	0
303	20231218	152800	46541832	1969	1969	1969	1969	0
304	20231218	152700	46541832	1969	1969	1969	1969	0
305	20231218	152600	46541832	1969	1969	1969	1969	0
306	20231218	152500	46541832	1969	1969	1969	1969	0
307	20231218	152400	46541832	1969	1969	1969	1969	0
308	20231218	152300	46541832	1969	1969	1969	1969	0
309	20231218	152200	46541832	1969	1969	1969	1969	0
310	20231218	152100	46541832	1969	1969	1969	1969	0
311	20231218	152000	46541832	1969	1969	1969	1969	0
312	20231218	151900	46541832	1969	1969	1969	1969	18
313	20231218	151800	46506390	1972	1972	1972	1972	1
314	20231218	151700	46504418	1968	1967	1968	1967	394
315	20231218	151600	45729028	1968	1968	1968	1968	400
316	20231218	151500	44941828	1968	1967	1968	1967	31
317	20231218	151400	44880821	1968	1967	1968	1967	35
318	20231218	151300	44811958	1967	1967	1967	1967	193
319	20231218	151200	44432327	1968	1968	1968	1968	662
320	20231218	151100	43129511	1971	1971	1971	1971	0
321	20231218	151000	43129511	1971	1971	1971	1971	0
322	20231218	150900	43129511	1971	1971	1971	1971	23
323	20231218	150800	43084178	1971	1971	1971	1971	1
324	20231218	150700	43082207	1971	1971	1971	1971	16
325	20231218	150600	43050671	1968	1971	1971	1968	213
326	20231218	150500	42631406	1970	1971	1971	1970	70
327	20231218	150400	42493491	1973	1973	1974	1973	508
328	20231218	150300	41490985	1973	1973	1973	1973	2
329	20231218	150200	41487039	1973	1973	1973	1973	0
330	20231218	150100	41487039	1973	1969	1973	1969	64
331	20231218	150000	41361019	1970	1970	1970	1970	6
332	20231218	145900	41349199	1973	1973	1973	1973	1
333	20231218	145800	41347226	1972	1972	1972	1972	22
334	20231218	145700	41303842	1973	1973	1973	1973	0
335	20231218	145600	41303842	1973	1973	1973	1973	0
336	20231218	145500	41303842	1973	1973	1973	1973	0
337	20231218	145400	41303842	1973	1971	1973	1970	16
338	20231218	145300	41272306	1973	1971	1973	1971	3
339	20231218	145200	41266391	1972	1971	1972	1971	4
340	20231218	145100	41258505	1971	1971	1971	1971	71
341	20231218	145000	41118564	1971	1971	1971	1971	2
342	20231218	144900	41114622	1973	1973	1973	1973	0
343	20231218	144800	41114622	1973	1973	1973	1973	0
344	20231218	144700	41114622	1973	1973	1973	1973	1
345	20231218	144600	41112649	1973	1973	1973	1973	0
346	20231218	144500	41112649	1973	1973	1973	1973	1
347	20231218	144400	41110676	1974	1974	1974	1974	0
348	20231218	144300	41110676	1974	1974	1974	1974	3
349	20231218	144200	41104754	1968	1968	1968	1968	0
350	20231218	144100	41104754	1968	1968	1968	1968	0
351	20231218	144000	41104754	1968	1970	1970	1968	192
352	20231218	143900	40726637	1970	1970	1970	1970	87
353	20231218	143800	40555247	1973	1973	1973	1973	0
354	20231218	143700	40555247	1973	1973	1973	1973	23
355	20231218	143600	40509868	1973	1973	1973	1973	30
356	20231218	143500	40450678	1973	1973	1973	1973	20
357	20231218	143400	40411218	1973	1973	1973	1973	0
358	20231218	143300	40411218	1973	1973	1973	1973	10
359	20231218	143200	40391488	1971	1971	1971	1971	0
360	20231218	143100	40391488	1971	1971	1971	1971	0
361	20231218	143000	40391488	1971	1972	1972	1971	2
362	20231218	142900	40387545	1974	1974	1974	1974	0
363	20231218	142800	40387545	1974	1974	1974	1974	1
364	20231218	142700	40385571	1974	1974	1974	1974	10
365	20231218	142600	40365831	1974	1972	1974	1972	111
366	20231218	142500	40146827	1972	1972	1972	1972	22
367	20231218	142400	40103443	1972	1972	1972	1972	0
368	20231218	142300	40103443	1972	1972	1972	1972	30
369	20231218	142200	40044283	1972	1972	1972	1972	0
370	20231218	142100	40044283	1972	1972	1972	1972	0
371	20231218	142000	40044283	1972	1972	1972	1972	0
372	20231218	141900	40044283	1972	1972	1972	1972	0
373	20231218	141800	40044283	1972	1972	1972	1972	0
374	20231218	141700	40044283	1972	1972	1972	1972	0
375	20231218	141600	40044283	1972	1972	1972	1972	0
376	20231218	141500	40044283	1972	1972	1972	1972	51
377	20231218	141400	39943711	1972	1972	1972	1972	0
378	20231218	141300	39943711	1972	1972	1972	1972	0
379	20231218	141200	39943711	1972	1972	1972	1972	0
380	20231218	141100	39943711	1972	1972	1972	1972	0
381	20231218	141000	39943711	1972	1972	1972	1972	0
382	20231218	140900	39943711	1972	1972	1972	1972	0
383	20231218	140800	39943711	1972	1972	1972	1972	1
384	20231218	140700	39941739	1970	1970	1970	1970	94
385	20231218	140600	39756559	1971	1971	1971	1971	0
386	20231218	140500	39756559	1971	1971	1971	1971	0
387	20231218	140400	39756559	1971	1971	1971	1971	5
388	20231218	140300	39746704	1972	1972	1972	1972	0
389	20231218	140200	39746704	1972	1971	1972	1971	3
390	20231218	140100	39740790	1972	1972	1972	1972	0
391	20231218	140000	39740790	1972	1972	1972	1972	0
392	20231218	135900	39740790	1972	1972	1972	1972	37
393	20231218	135800	39667826	1972	1972	1972	1972	0
394	20231218	135700	39667826	1972	1972	1972	1972	0
395	20231218	135600	39667826	1972	1972	1972	1972	1
396	20231218	135500	39665854	1972	1972	1972	1972	0
397	20231218	135400	39665854	1972	1972	1972	1972	1
398	20231218	135300	39663882	1971	1971	1971	1971	3
399	20231218	135200	39657969	1971	1971	1971	1971	3
400	20231218	135100	39652056	1971	1971	1971	1971	3
401	20231218	135000	39646143	1972	1973	1973	1972	43
402	20231218	134900	39561318	1974	1974	1974	1974	1
403	20231218	134800	39559344	1973	1973	1973	1973	0
404	20231218	134700	39559344	1973	1973	1973	1973	3
405	20231218	134600	39553425	1974	1974	1974	1974	0
406	20231218	134500	39553425	1974	1974	1974	1974	0
407	20231218	134400	39553425	1974	1974	1974	1974	1
408	20231218	134300	39551451	1973	1973	1973	1973	0
409	20231218	134200	39551451	1973	1973	1973	1973	8
410	20231218	134100	39535667	1973	1973	1973	1973	3
411	20231218	134000	39529748	1973	1973	1973	1973	0
412	20231218	133900	39529748	1973	1973	1973	1973	0
413	20231218	133800	39529748	1973	1973	1973	1973	3
414	20231218	133700	39523829	1974	1974	1974	1974	0
415	20231218	133600	39523829	1974	1974	1974	1974	0
416	20231218	133500	39523829	1974	1974	1974	1974	0
417	20231218	133400	39523829	1974	1974	1974	1974	0
418	20231218	133300	39523829	1974	1974	1974	1974	18
419	20231218	133200	39488297	1974	1974	1974	1974	3
420	20231218	133100	39482375	1974	1974	1974	1974	0
421	20231218	133000	39482375	1974	1974	1974	1974	1
422	20231218	132900	39480401	1973	1973	1973	1973	0
423	20231218	132800	39480401	1973	1974	1974	1973	14
424	20231218	132700	39452768	1974	1974	1974	1974	3
425	20231218	132600	39446846	1975	1975	1975	1975	0
426	20231218	132500	39446846	1975	1975	1975	1975	12
427	20231218	132400	39423146	1975	1975	1975	1975	3
428	20231218	132300	39417221	1976	1976	1976	1976	0
429	20231218	132200	39417221	1976	1976	1976	1976	0
430	20231218	132100	39417221	1976	1975	1976	1975	4
431	20231218	132000	39409320	1975	1975	1975	1975	3
432	20231218	131900	39403395	1976	1976	1976	1976	0
433	20231218	131800	39403395	1976	1976	1976	1973	33
434	20231218	131700	39338196	1976	1976	1976	1976	1
435	20231218	131600	39336220	1976	1976	1976	1976	0
436	20231218	131500	39336220	1976	1973	1976	1973	4
437	20231218	131400	39328325	1973	1973	1973	1973	3
438	20231218	131300	39322406	1973	1973	1973	1973	1
439	20231218	131200	39320433	1977	1976	1977	1976	274
440	20231218	131100	38778987	1976	1976	1976	1976	0
441	20231218	131000	38778987	1976	1976	1976	1976	0
442	20231218	130900	38778987	1976	1976	1976	1976	0
443	20231218	130800	38778987	1976	1976	1976	1976	0
444	20231218	130700	38778987	1976	1976	1976	1976	0
445	20231218	130600	38778987	1976	1976	1976	1976	0
446	20231218	130500	38778987	1976	1976	1976	1976	0
447	20231218	130400	38778987	1976	1974	1976	1974	30
448	20231218	130300	38719765	1974	1974	1974	1974	3
449	20231218	130200	38713843	1974	1974	1974	1974	3
450	20231218	130100	38707921	1977	1977	1977	1977	60
451	20231218	130000	38589301	1977	1977	1977	1977	0
452	20231218	125900	38589301	1977	1977	1977	1977	0
453	20231218	125800	38589301	1977	1977	1977	1977	0
454	20231218	125700	38589301	1977	1977	1977	1977	0
455	20231218	125600	38589301	1977	1977	1977	1977	0
456	20231218	125500	38589301	1977	1977	1977	1977	0
457	20231218	125400	38589301	1977	1977	1977	1977	0
458	20231218	125300	38589301	1977	1977	1977	1977	0
459	20231218	125200	38589301	1977	1977	1977	1977	0
460	20231218	125100	38589301	1977	1977	1977	1977	1
461	20231218	125000	38587324	1974	1974	1974	1974	0
462	20231218	124900	38587324	1974	1974	1974	1974	0
463	20231218	124800	38587324	1974	1974	1974	1974	0
464	20231218	124700	38587324	1974	1974	1974	1974	1
465	20231218	124600	38585350	1978	1978	1978	1978	0
466	20231218	124500	38585350	1978	1978	1978	1978	0
467	20231218	124400	38585350	1978	1978	1978	1978	0
468	20231218	124300	38585350	1978	1978	1978	1978	202
469	20231218	124200	38185794	1978	1978	1978	1978	0
470	20231218	124100	38185794	1978	1978	1978	1978	100
471	20231218	124000	37987994	1978	1978	1978	1978	0
472	20231218	123900	37987994	1978	1977	1978	1977	301
473	20231218	123800	37392916	1977	1977	1977	1977	100
474	20231218	123700	37195216	1977	1977	1977	1977	0
475	20231218	123600	37195216	1977	1977	1977	1977	0
476	20231218	123500	37195216	1977	1977	1977	1977	0
477	20231218	123400	37195216	1977	1977	1977	1977	0
478	20231218	123300	37195216	1977	1977	1977	1977	0
479	20231218	123200	37195216	1977	1977	1977	1977	0
480	20231218	123100	37195216	1977	1977	1977	1977	0
481	20231218	123000	37195216	1977	1977	1977	1977	0
482	20231218	122900	37195216	1977	1977	1977	1977	0
483	20231218	122800	37195216	1977	1977	1977	1977	25
484	20231218	122700	37145791	1977	1977	1977	1977	0
485	20231218	122600	37145791	1977	1977	1977	1977	0
486	20231218	122500	37145791	1977	1977	1977	1977	1
487	20231218	122400	37143814	1973	1973	1973	1973	0
488	20231218	122300	37143814	1973	1973	1973	1973	0
489	20231218	122200	37143814	1973	1973	1973	1973	0
490	20231218	122100	37143814	1973	1966	1973	1966	283
491	20231218	122000	36585714	1967	1969	1969	1967	466
492	20231218	121900	35669038	1970	1973	1973	1970	61
493	20231218	121800	35548706	1973	1973	1973	1973	1
494	20231218	121700	35546733	1966	1966	1966	1966	0
495	20231218	121600	35546733	1966	1966	1966	1966	0
496	20231218	121500	35546733	1966	1966	1966	1966	0
497	20231218	121400	35546733	1966	1973	1973	1966	2010
498	20231218	121300	31590712	1971	1974	1974	1971	534
499	20231218	121200	30538086	1978	1978	1978	1978	0
500	20231218	121100	30538086	1978	1978	1978	1978	0
501	20231218	121000	30538086	1978	1978	1978	1978	0
502	20231218	120900	30538086	1978	1978	1978	1978	0
503	20231218	120800	30538086	1978	1978	1978	1978	0
504	20231218	120700	30538086	1978	1978	1978	1978	0
505	20231218	120600	30538086	1978	1978	1978	1978	0
506	20231218	120500	30538086	1978	1973	1978	1972	47
507	20231218	120400	30445390	1972	1972	1972	1972	0
508	20231218	120300	30445390	1972	1972	1972	1972	0
509	20231218	120200	30445390	1972	1974	1974	1972	1500
510	20231218	120100	27486560	1974	1977	1977	1974	1500
511	20231218	120000	24523151	1978	1978	1978	1978	10
512	20231218	115900	24503371	1978	1978	1978	1978	0
513	20231218	115800	24503371	1978	1978	1978	1978	10
514	20231218	115700	24483591	1978	1978	1978	1978	0
515	20231218	115600	24483591	1978	1978	1978	1978	0
516	20231218	115500	24483591	1978	1978	1978	1978	1
517	20231218	115400	24481613	1978	1978	1978	1978	2
518	20231218	115300	24477657	1978	1978	1978	1978	0
519	20231218	115200	24477657	1978	1978	1978	1978	72
520	20231218	115100	24335241	1978	1978	1978	1978	0
521	20231218	115000	24335241	1978	1978	1978	1978	0
522	20231218	114900	24335241	1978	1978	1978	1978	0
523	20231218	114800	24335241	1978	1978	1978	1978	0
524	20231218	114700	24335241	1978	1978	1978	1978	0
525	20231218	114600	24335241	1978	1978	1978	1978	0
526	20231218	114500	24335241	1978	1978	1978	1978	0
527	20231218	114400	24335241	1978	1978	1978	1978	0
528	20231218	114300	24335241	1978	1978	1978	1978	18
529	20231218	114200	24299637	1978	1978	1978	1978	0
530	20231218	114100	24299637	1978	1978	1978	1978	1
531	20231218	114000	24297659	1978	1978	1978	1978	0
532	20231218	113900	24297659	1978	1978	1978	1978	0
533	20231218	113800	24297659	1978	1978	1978	1978	0
534	20231218	113700	24297659	1978	1978	1978	1978	0
535	20231218	113600	24297659	1978	1978	1978	1978	0
536	20231218	113500	24297659	1978	1978	1978	1978	0
537	20231218	113400	24297659	1978	1978	1978	1978	0
538	20231218	113300	24297659	1978	1978	1978	1978	0
539	20231218	113200	24297659	1978	1978	1978	1978	0
540	20231218	113100	24297659	1978	1978	1978	1978	0
541	20231218	113000	24297659	1978	1978	1978	1978	0
542	20231218	112900	24297659	1978	1978	1978	1978	0
543	20231218	112800	24297659	1978	1978	1978	1978	0
544	20231218	112700	24297659	1978	1978	1978	1978	0
545	20231218	112600	24297659	1978	1978	1978	1978	0
546	20231218	112500	24297659	1978	1978	1978	1978	0
547	20231218	112400	24297659	1978	1978	1978	1978	1
548	20231218	112300	24295681	1978	1978	1978	1978	0
549	20231218	112200	24295681	1978	1978	1978	1978	0
550	20231218	112100	24295681	1978	1976	1978	1976	20
551	20231218	112000	24256125	1978	1978	1978	1978	0
552	20231218	111900	24256125	1978	1978	1978	1978	50
553	20231218	111800	24157225	1978	1978	1978	1978	0
554	20231218	111700	24157225	1978	1978	1978	1978	9
555	20231218	111600	24139423	1978	1978	1978	1978	18
556	20231218	111500	24103819	1977	1977	1977	1977	2387
557	20231218	111400	19384720	1977	1977	1977	1976	75
558	20231218	111300	19236448	1976	1976	1976	1976	3
559	20231218	111200	19230520	1976	1976	1976	1976	0
560	20231218	111100	19230520	1976	1976	1976	1976	0
561	20231218	111000	19230520	1976	1976	1976	1976	0
562	20231218	110900	19230520	1976	1976	1976	1976	71
563	20231218	110800	19090224	1977	1977	1977	1977	33
564	20231218	110700	19024983	1977	1977	1977	1977	0
565	20231218	110600	19024983	1977	1978	1978	1977	188
566	20231218	110500	18653289	1977	1977	1977	1977	5
567	20231218	110400	18643404	1978	1978	1978	1978	0
568	20231218	110300	18643404	1978	1978	1978	1978	0
569	20231218	110200	18643404	1978	1978	1978	1978	0
570	20231218	110100	18643404	1978	1978	1978	1978	9
571	20231218	110000	18625602	1979	1979	1979	1979	0
572	20231218	105900	18625602	1979	1979	1979	1979	0
573	20231218	105800	18625602	1979	1979	1979	1979	0
574	20231218	105700	18625602	1979	1979	1979	1979	0
575	20231218	105600	18625602	1979	1979	1979	1979	23
576	20231218	105500	18580085	1979	1978	1979	1978	18
577	20231218	105400	18544464	1979	1979	1979	1979	0
578	20231218	105300	18544464	1979	1979	1979	1979	0
579	20231218	105200	18544464	1979	1979	1979	1979	0
580	20231218	105100	18544464	1979	1979	1979	1979	0
581	20231218	105000	18544464	1979	1979	1979	1979	0
582	20231218	104900	18544464	1979	1979	1979	1979	0
583	20231218	104800	18544464	1979	1979	1979	1979	0
584	20231218	104700	18544464	1979	1979	1979	1979	0
585	20231218	104600	18544464	1979	1979	1979	1979	0
586	20231218	104500	18544464	1979	1979	1979	1979	0
587	20231218	104400	18544464	1979	1979	1979	1979	0
588	20231218	104300	18544464	1979	1976	1979	1976	106
589	20231218	104200	18335005	1977	1978	1978	1977	161
590	20231218	104100	18016602	1979	1979	1979	1979	0
591	20231218	104000	18016602	1979	1979	1979	1979	18
592	20231218	103900	17980980	1978	1978	1978	1978	0
593	20231218	103800	17980980	1978	1978	1978	1978	0
594	20231218	103700	17980980	1978	1978	1978	1978	27
595	20231218	103600	17927574	1978	1978	1978	1978	8
596	20231218	103500	17911750	1978	1978	1978	1978	0
597	20231218	103400	17911750	1978	1978	1978	1978	0
598	20231218	103300	17911750	1978	1978	1978	1978	0
599	20231218	103200	17911750	1978	1978	1978	1978	0
600	20231218	103100	17911750	1978	1978	1978	1978	0
601	20231218	103000	17911750	1978	1978	1978	1978	0
602	20231218	102900	17911750	1978	1978	1978	1978	0
603	20231218	102800	17911750	1978	1978	1978	1978	0
604	20231218	102700	17911750	1978	1978	1978	1978	0
605	20231218	102600	17911750	1978	1978	1978	1978	48
606	20231218	102500	17816806	1979	1979	1979	1979	0
607	20231218	102400	17816806	1979	1979	1979	1979	10
608	20231218	102300	17797016	1979	1979	1979	1979	18
609	20231218	102200	17761394	1978	1978	1978	1978	0
610	20231218	102100	17761394	1978	1978	1978	1978	0
611	20231218	102000	17761394	1978	1978	1978	1978	0
612	20231218	101900	17761394	1978	1978	1978	1978	20
613	20231218	101800	17721834	1978	1978	1978	1978	0
614	20231218	101700	17721834	1978	1978	1978	1978	0
615	20231218	101600	17721834	1978	1978	1978	1978	0
616	20231218	101500	17721834	1978	1978	1978	1978	0
617	20231218	101400	17721834	1978	1978	1978	1978	0
618	20231218	101300	17721834	1978	1978	1978	1978	0
619	20231218	101200	17721834	1978	1978	1978	1978	0
620	20231218	101100	17721834	1978	1978	1978	1978	0
621	20231218	101000	17721834	1978	1978	1978	1978	0
622	20231218	100900	17721834	1978	1978	1978	1978	12
623	20231218	100800	17698098	1979	1979	1979	1979	0
624	20231218	100700	17698098	1979	1979	1979	1979	0
625	20231218	100600	17698098	1979	1979	1979	1979	0
626	20231218	100500	17698098	1979	1979	1979	1979	0
627	20231218	100400	17698098	1979	1979	1979	1979	0
628	20231218	100300	17698098	1979	1979	1979	1979	0
629	20231218	100200	17698098	1979	1979	1979	1979	28
630	20231218	100100	17642686	1979	1979	1979	1979	18
631	20231218	100000	17607064	1979	1979	1979	1979	0
632	20231218	095900	17607064	1979	1979	1979	1979	0
633	20231218	095800	17607064	1979	1979	1979	1979	0
634	20231218	095700	17607064	1979	1979	1979	1979	0
635	20231218	095600	17607064	1979	1979	1979	1979	1297
636	20231218	095500	15040301	1979	1979	1979	1979	0
637	20231218	095400	15040301	1979	1979	1979	1979	77
638	20231218	095300	14887918	1979	1979	1979	1979	0
639	20231218	095200	14887918	1979	1979	1979	1979	2
640	20231218	095100	14883960	1978	1978	1978	1978	0
641	20231218	095000	14883960	1978	1978	1978	1978	3310
642	20231218	094900	8336780	1978	1978	1978	1978	0
643	20231218	094800	8336780	1978	1978	1978	1978	1
644	20231218	094700	8334802	1976	1976	1976	1976	658
645	20231218	094600	7034594	1976	1976	1976	1976	0
646	20231218	094500	7034594	1976	1976	1976	1976	50
647	20231218	094400	6935794	1976	1976	1976	1976	0
648	20231218	094300	6935794	1976	1976	1976	1976	0
649	20231218	094200	6935794	1976	1976	1976	1976	36
650	20231218	094100	6864658	1976	1977	1977	1976	114
651	20231218	094000	6639366	1979	1979	1979	1979	1
652	20231218	093900	6637387	1979	1979	1979	1979	149
653	20231218	093800	6342516	1978	1978	1978	1978	0
654	20231218	093700	6342516	1978	1979	1979	1978	131
655	20231218	093600	6083395	1979	1979	1979	1979	0
656	20231218	093500	6083395	1979	1979	1979	1979	0
657	20231218	093400	6083395	1979	1979	1979	1979	0
658	20231218	093300	6083395	1979	1979	1979	1979	5
659	20231218	093200	6073500	1979	1979	1979	1979	1
660	20231218	093100	6071521	1979	1979	1979	1979	0
661	20231218	093000	6071521	1979	1979	1979	1979	0
662	20231218	092900	6071521	1979	1979	1979	1979	0
663	20231218	092800	6071521	1979	1979	1979	1979	0
664	20231218	092700	6071521	1979	1979	1979	1979	2
665	20231218	092600	6067563	1979	1979	1979	1979	0
666	20231218	092500	6067563	1979	1979	1979	1979	0
667	20231218	092400	6067563	1979	1979	1979	1979	0
668	20231218	092300	6067563	1979	1979	1979	1979	0
669	20231218	092200	6067563	1979	1979	1979	1979	26
670	20231218	092100	6016109	1976	1976	1976	1976	5
671	20231218	092000	6006229	1976	1976	1976	1976	0
672	20231218	091900	6006229	1976	1976	1976	1976	19
673	20231218	091800	5968685	1975	1975	1975	1975	0
674	20231218	091700	5968685	1975	1975	1975	1975	74
675	20231218	091600	5822535	1975	1975	1976	1975	59
676	20231218	091500	5706005	1976	1976	1976	1975	152
677	20231218	091400	5405771	1977	1977	1977	1977	23
678	20231218	091300	5360300	1979	1979	1979	1979	0
679	20231218	091200	5360300	1979	1979	1979	1979	0
680	20231218	091100	5360300	1979	1979	1979	1979	1
681	20231218	091000	5358321	1976	1976	1976	1976	0
682	20231218	090900	5358321	1976	1976	1976	1976	435
683	20231218	090800	4498761	1979	1979	1979	1979	4
684	20231218	090700	4490845	1979	1979	1979	1979	2
685	20231218	090600	4486887	1977	1977	1977	1977	2
686	20231218	090500	4482933	1980	1979	1980	1979	406
687	20231218	090400	3679082	1978	1978	1978	1978	1
688	20231218	090300	3677104	1979	1979	1979	1979	1
689	20231218	090200	3675125	1979	1978	1979	1978	211
690	20231218	090100	3257766	1978	1978	1978	1978	0
691	20231218	090000	3257766	1978	1978	1978	1978	1647