KissMeData/032280/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	191200	77870091	1951	1951	1951	1951	2398
3	20231201	191100	77870091	1951	1951	1951	1951	0
4	20231201	191000	77870091	1951	1951	1951	1951	0
5	20231201	190900	77870091	1951	1951	1951	1951	0
6	20231201	190800	77870091	1951	1951	1951	1951	0
7	20231201	190700	77870091	1951	1951	1951	1951	0
8	20231201	190600	77870091	1951	1951	1951	1951	0
9	20231201	190500	77870091	1951	1951	1951	1951	0
10	20231201	190400	77870091	1951	1951	1951	1951	0
11	20231201	190300	77870091	1951	1951	1951	1951	0
12	20231201	190200	77870091	1951	1951	1951	1951	0
13	20231201	190100	77870091	1951	1951	1951	1951	0
14	20231201	190000	77870091	1951	1951	1951	1951	0
15	20231201	185900	77870091	1951	1951	1951	1951	0
16	20231201	185800	77870091	1951	1951	1951	1951	0
17	20231201	185700	77870091	1951	1951	1951	1951	0
18	20231201	185600	77870091	1951	1951	1951	1951	0
19	20231201	185500	77870091	1951	1951	1951	1951	0
20	20231201	185400	77870091	1951	1951	1951	1951	0
21	20231201	185300	77870091	1951	1951	1951	1951	0
22	20231201	185200	77870091	1951	1951	1951	1951	0
23	20231201	185100	77870091	1951	1951	1951	1951	0
24	20231201	185000	77870091	1951	1951	1951	1951	0
25	20231201	184900	77870091	1951	1951	1951	1951	0
26	20231201	184800	77870091	1951	1951	1951	1951	0
27	20231201	184700	77870091	1951	1951	1951	1951	0
28	20231201	184600	77870091	1951	1951	1951	1951	0
29	20231201	184500	77870091	1951	1951	1951	1951	0
30	20231201	184400	77870091	1951	1951	1951	1951	0
31	20231201	184300	77870091	1951	1951	1951	1951	0
32	20231201	184200	77870091	1951	1951	1951	1951	2398
33	20231201	184100	77870091	1951	1951	1951	1951	0
34	20231201	184000	77870091	1951	1951	1951	1951	0
35	20231201	183900	77870091	1951	1951	1951	1951	0
36	20231201	183800	77870091	1951	1951	1951	1951	0
37	20231201	183700	77870091	1951	1951	1951	1951	0
38	20231201	183600	77870091	1951	1951	1951	1951	0
39	20231201	183500	77870091	1951	1951	1951	1951	0
40	20231201	183400	77870091	1951	1951	1951	1951	0
41	20231201	183300	77870091	1951	1951	1951	1951	0
42	20231201	183200	77870091	1951	1951	1951	1951	0
43	20231201	183100	77870091	1951	1951	1951	1951	0
44	20231201	183000	77870091	1951	1951	1951	1951	0
45	20231201	182900	77870091	1951	1951	1951	1951	0
46	20231201	182800	77870091	1951	1951	1951	1951	0
47	20231201	182700	77870091	1951	1951	1951	1951	0
48	20231201	182600	77870091	1951	1951	1951	1951	0
49	20231201	182500	77870091	1951	1951	1951	1951	0
50	20231201	182400	77870091	1951	1951	1951	1951	0
51	20231201	182300	77870091	1951	1951	1951	1951	0
52	20231201	182200	77870091	1951	1951	1951	1951	0
53	20231201	182100	77870091	1951	1951	1951	1951	0
54	20231201	182000	77870091	1951	1951	1951	1951	0
55	20231201	181900	77870091	1951	1951	1951	1951	0
56	20231201	181800	77870091	1951	1951	1951	1951	0
57	20231201	181700	77870091	1951	1951	1951	1951	0
58	20231201	181600	77870091	1951	1951	1951	1951	0
59	20231201	181500	77870091	1951	1951	1951	1951	0
60	20231201	181400	77870091	1951	1951	1951	1951	0
61	20231201	181300	77870091	1951	1951	1951	1951	0
62	20231201	181200	77870091	1951	1951	1951	1951	2398
63	20231201	181100	77870091	1951	1951	1951	1951	0
64	20231201	181000	77870091	1951	1951	1951	1951	0
65	20231201	180900	77870091	1951	1951	1951	1951	0
66	20231201	180800	77870091	1951	1951	1951	1951	0
67	20231201	180700	77870091	1951	1951	1951	1951	0
68	20231201	180600	77870091	1951	1951	1951	1951	0
69	20231201	180500	77870091	1951	1951	1951	1951	0
70	20231201	180400	77870091	1951	1951	1951	1951	0
71	20231201	180300	77870091	1951	1951	1951	1951	0
72	20231201	180200	77870091	1951	1951	1951	1951	0
73	20231201	180100	77870091	1951	1951	1951	1951	0
74	20231201	180000	77870091	1951	1951	1951	1951	0
75	20231201	175900	77870091	1951	1951	1951	1951	0
76	20231201	175800	77870091	1951	1951	1951	1951	0
77	20231201	175700	77870091	1951	1951	1951	1951	0
78	20231201	175600	77870091	1951	1951	1951	1951	0
79	20231201	175500	77870091	1951	1951	1951	1951	0
80	20231201	175400	77870091	1951	1951	1951	1951	0
81	20231201	175300	77870091	1951	1951	1951	1951	0
82	20231201	175200	77870091	1951	1951	1951	1951	0
83	20231201	175100	77870091	1951	1951	1951	1951	0
84	20231201	175000	77870091	1951	1951	1951	1951	0
85	20231201	174900	77870091	1951	1951	1951	1951	0
86	20231201	174800	77870091	1951	1951	1951	1951	0
87	20231201	174700	77870091	1951	1951	1951	1951	0
88	20231201	174600	77870091	1951	1951	1951	1951	0
89	20231201	174500	77870091	1951	1951	1951	1951	0
90	20231201	174400	77870091	1951	1951	1951	1951	0
91	20231201	174300	77870091	1951	1951	1951	1951	0
92	20231201	174200	77870091	1951	1951	1951	1951	2398
93	20231201	174100	77870091	1951	1951	1951	1951	0
94	20231201	174000	77870091	1951	1951	1951	1951	0
95	20231201	173900	77870091	1951	1951	1951	1951	0
96	20231201	173800	77870091	1951	1951	1951	1951	0
97	20231201	173700	77870091	1951	1951	1951	1951	0
98	20231201	173600	77870091	1951	1951	1951	1951	0
99	20231201	173500	77870091	1951	1951	1951	1951	0
100	20231201	173400	77870091	1951	1951	1951	1951	0
101	20231201	173300	77870091	1951	1951	1951	1951	0
102	20231201	173200	77870091	1951	1951	1951	1951	0
103	20231201	173100	77870091	1951	1951	1951	1951	0
104	20231201	173000	77870091	1951	1951	1951	1951	0
105	20231201	172900	77870091	1951	1951	1951	1951	0
106	20231201	172800	77870091	1951	1951	1951	1951	0
107	20231201	172700	77870091	1951	1951	1951	1951	0
108	20231201	172600	77870091	1951	1951	1951	1951	0
109	20231201	172500	77870091	1951	1951	1951	1951	0
110	20231201	172400	77870091	1951	1951	1951	1951	0
111	20231201	172300	77870091	1951	1951	1951	1951	0
112	20231201	172200	77870091	1951	1951	1951	1951	0
113	20231201	172100	77870091	1951	1951	1951	1951	0
114	20231201	172000	77870091	1951	1951	1951	1951	0
115	20231201	171900	77870091	1951	1951	1951	1951	0
116	20231201	171800	77870091	1951	1951	1951	1951	0
117	20231201	171700	77870091	1951	1951	1951	1951	0
118	20231201	171600	77870091	1951	1951	1951	1951	0
119	20231201	171500	77870091	1951	1951	1951	1951	0
120	20231201	171400	77870091	1951	1951	1951	1951	0
121	20231201	171300	77870091	1951	1951	1951	1951	0
122	20231201	171200	77870091	1951	1951	1951	1951	2398
123	20231201	171100	77870091	1951	1951	1951	1951	0
124	20231201	171000	77870091	1951	1951	1951	1951	0
125	20231201	170900	77870091	1951	1951	1951	1951	0
126	20231201	170800	77870091	1951	1951	1951	1951	0
127	20231201	170700	77870091	1951	1951	1951	1951	0
128	20231201	170600	77870091	1951	1951	1951	1951	0
129	20231201	170500	77870091	1951	1951	1951	1951	0
130	20231201	170400	77870091	1951	1951	1951	1951	0
131	20231201	170300	77870091	1951	1951	1951	1951	0
132	20231201	170200	77870091	1951	1951	1951	1951	0
133	20231201	170100	77870091	1951	1951	1951	1951	0
134	20231201	170000	77870091	1951	1951	1951	1951	0
135	20231201	165900	77870091	1951	1951	1951	1951	0
136	20231201	165800	77870091	1951	1951	1951	1951	0
137	20231201	165700	77870091	1951	1951	1951	1951	0
138	20231201	165600	77870091	1951	1951	1951	1951	0
139	20231201	165500	77870091	1951	1951	1951	1951	0
140	20231201	165400	77870091	1951	1951	1951	1951	0
141	20231201	165300	77870091	1951	1951	1951	1951	0
142	20231201	165200	77870091	1951	1951	1951	1951	0
143	20231201	165100	77870091	1951	1951	1951	1951	0
144	20231201	165000	77870091	1951	1951	1951	1951	0
145	20231201	164900	77870091	1951	1951	1951	1951	0
146	20231201	164800	77870091	1951	1951	1951	1951	0
147	20231201	164700	77870091	1951	1951	1951	1951	0
148	20231201	164600	77870091	1951	1951	1951	1951	0
149	20231201	164500	77870091	1951	1951	1951	1951	0
150	20231201	164400	77870091	1951	1951	1951	1951	0
151	20231201	164300	77870091	1951	1951	1951	1951	0
152	20231201	164200	77870091	1951	1951	1951	1951	2398
153	20231201	164100	77870091	1951	1951	1951	1951	0
154	20231201	164000	77870091	1951	1951	1951	1951	0
155	20231201	163900	77870091	1951	1951	1951	1951	0
156	20231201	163800	77870091	1951	1951	1951	1951	0
157	20231201	163700	77870091	1951	1951	1951	1951	0
158	20231201	163600	77870091	1951	1951	1951	1951	0
159	20231201	163500	77870091	1951	1951	1951	1951	0
160	20231201	163400	77870091	1951	1951	1951	1951	0
161	20231201	163300	77870091	1951	1951	1951	1951	0
162	20231201	163200	77870091	1951	1951	1951	1951	0
163	20231201	163100	77870091	1951	1951	1951	1951	0
164	20231201	163000	77870091	1951	1951	1951	1951	0
165	20231201	162900	77870091	1951	1951	1951	1951	0
166	20231201	162800	77870091	1951	1951	1951	1951	0
167	20231201	162700	77870091	1951	1951	1951	1951	0
168	20231201	162600	77870091	1951	1951	1951	1951	0
169	20231201	162500	77870091	1951	1951	1951	1951	0
170	20231201	162400	77870091	1951	1951	1951	1951	0
171	20231201	162300	77870091	1951	1951	1951	1951	0
172	20231201	162200	77870091	1951	1951	1951	1951	0
173	20231201	162100	77870091	1951	1951	1951	1951	0
174	20231201	162000	77870091	1951	1951	1951	1951	0
175	20231201	161900	77870091	1951	1951	1951	1951	0
176	20231201	161800	77870091	1951	1951	1951	1951	0
177	20231201	161700	77870091	1951	1951	1951	1951	0
178	20231201	161600	77870091	1951	1951	1951	1951	0
179	20231201	161500	77870091	1951	1951	1951	1951	0
180	20231201	161400	77870091	1951	1951	1951	1951	0
181	20231201	161300	77870091	1951	1951	1951	1951	0
182	20231201	161200	77870091	1951	1951	1951	1951	2398
183	20231201	161100	77870091	1951	1951	1951	1951	0
184	20231201	161000	77870091	1951	1951	1951	1951	0
185	20231201	160900	77870091	1951	1951	1951	1951	0
186	20231201	160800	77870091	1951	1951	1951	1951	0
187	20231201	160700	77870091	1951	1951	1951	1951	0
188	20231201	160600	77870091	1951	1951	1951	1951	0
189	20231201	160500	77870091	1951	1951	1951	1951	0
190	20231201	160400	77870091	1951	1951	1951	1951	0
191	20231201	160300	77870091	1951	1951	1951	1951	0
192	20231201	160200	77870091	1951	1951	1951	1951	0
193	20231201	160100	77870091	1951	1951	1951	1951	0
194	20231201	160000	77870091	1951	1951	1951	1951	0
195	20231201	155900	77870091	1951	1951	1951	1951	0
196	20231201	155800	77870091	1951	1951	1951	1951	0
197	20231201	155700	77870091	1951	1951	1951	1951	0
198	20231201	155600	77870091	1951	1951	1951	1951	0
199	20231201	155500	77870091	1951	1951	1951	1951	0
200	20231201	155400	77870091	1951	1951	1951	1951	0
201	20231201	155300	77870091	1951	1951	1951	1951	0
202	20231201	155200	77870091	1951	1951	1951	1951	0
203	20231201	155100	77870091	1951	1951	1951	1951	0
204	20231201	155000	77870091	1951	1951	1951	1951	0
205	20231201	154900	77870091	1951	1951	1951	1951	0
206	20231201	154800	77870091	1951	1951	1951	1951	0
207	20231201	154700	77870091	1951	1951	1951	1951	0
208	20231201	154600	77870091	1951	1951	1951	1951	0
209	20231201	154500	77870091	1951	1951	1951	1951	0
210	20231201	154400	77870091	1951	1951	1951	1951	0
211	20231201	154300	77870091	1951	1951	1951	1951	0
212	20231201	154200	77870091	1951	1951	1951	1951	2398
213	20231201	154100	77870091	1951	1951	1951	1951	0
214	20231201	154000	77870091	1951	1951	1951	1951	0
215	20231201	153900	77870091	1951	1951	1951	1951	0
216	20231201	153800	77870091	1951	1951	1951	1951	0
217	20231201	153700	77870091	1951	1951	1951	1951	0
218	20231201	153600	77870091	1951	1951	1951	1951	0
219	20231201	153500	77870091	1951	1951	1951	1951	0
220	20231201	153400	77870091	1951	1951	1951	1951	0
221	20231201	153300	77870091	1951	1951	1951	1951	0
222	20231201	153200	77870091	1951	1951	1951	1951	0
223	20231201	153100	77870091	1951	1951	1951	1951	0
224	20231201	153000	77870091	1951	1951	1951	1951	2398
225	20231201	152900	73191593	1960	1960	1960	1960	0
226	20231201	152800	73191593	1960	1960	1960	1960	0
227	20231201	152700	73191593	1960	1960	1960	1960	0
228	20231201	152600	73191593	1960	1960	1960	1960	0
229	20231201	152500	73191593	1960	1960	1960	1960	0
230	20231201	152400	73191593	1960	1960	1960	1960	0
231	20231201	152300	73191593	1960	1960	1960	1960	0
232	20231201	152200	73191593	1960	1960	1960	1960	0
233	20231201	152100	73191593	1960	1960	1960	1960	0
234	20231201	152000	73191593	1960	1960	1960	1960	0
235	20231201	151900	73191593	1960	1960	1960	1960	50
236	20231201	151800	73093593	1964	1964	1964	1964	0
237	20231201	151700	73093593	1964	1964	1964	1964	0
238	20231201	151600	73093593	1964	1964	1964	1964	0
239	20231201	151500	73093593	1964	1964	1964	1964	0
240	20231201	151400	73093593	1964	1955	1964	1955	3
241	20231201	151300	73087710	1955	1955	1955	1955	0
242	20231201	151200	73087710	1955	1955	1955	1955	71
243	20231201	151100	72948905	1955	1955	1955	1955	76
244	20231201	151000	72800325	1955	1955	1955	1955	78
245	20231201	150900	72647835	1955	1955	1955	1955	81
246	20231201	150800	72489480	1955	1955	1955	1955	82
247	20231201	150700	72329170	1964	1955	1964	1955	87
248	20231201	150600	72159058	1955	1955	1955	1955	385
249	20231201	150500	71406383	1955	1964	1964	1955	87
250	20231201	150400	71236289	1955	1955	1955	1955	98
251	20231201	150300	71044699	1964	1963	1964	1963	96
252	20231201	150200	70856250	1964	1963	1964	1963	101
253	20231201	150100	70657986	1963	1963	1963	1963	101
254	20231201	150000	70459723	1963	1956	1963	1956	270
255	20231201	145900	69930070	1963	1956	1963	1956	12
256	20231201	145800	69906591	1963	1963	1963	1959	4
257	20231201	145700	69898747	1960	1960	1960	1960	18
258	20231201	145600	69863467	1963	1963	1963	1963	2
259	20231201	145500	69859541	1955	1955	1955	1955	0
260	20231201	145400	69859541	1955	1955	1955	1955	0
261	20231201	145300	69859541	1955	1955	1955	1955	0
262	20231201	145200	69859541	1955	1955	1955	1955	0
263	20231201	145100	69859541	1955	1956	1956	1955	360
264	20231201	145000	69155683	1957	1957	1957	1957	18
265	20231201	144900	69120457	1956	1956	1956	1956	0
266	20231201	144800	69120457	1956	1956	1956	1956	0
267	20231201	144700	69120457	1956	1956	1956	1956	0
268	20231201	144600	69120457	1956	1956	1956	1956	2
269	20231201	144500	69116545	1956	1956	1956	1956	3
270	20231201	144400	69110677	1955	1955	1955	1955	78
271	20231201	144300	68958187	1956	1963	1963	1956	20
272	20231201	144200	68919053	1957	1957	1957	1957	2
273	20231201	144100	68915139	1956	1956	1956	1956	2
274	20231201	144000	68911227	1963	1963	1963	1956	70
275	20231201	143900	68773831	1956	1956	1956	1956	2
276	20231201	143800	68769919	1957	1957	1957	1957	1
277	20231201	143700	68767962	1957	1957	1957	1957	18
278	20231201	143600	68732736	1964	1964	1964	1964	0
279	20231201	143500	68732736	1964	1964	1964	1964	0
280	20231201	143400	68732736	1964	1964	1964	1964	0
281	20231201	143300	68732736	1964	1964	1964	1964	0
282	20231201	143200	68732736	1964	1964	1964	1964	0
283	20231201	143100	68732736	1964	1964	1964	1964	0
284	20231201	143000	68732736	1964	1964	1964	1964	0
285	20231201	142900	68732736	1964	1953	1964	1953	64
286	20231201	142800	68607733	1953	1953	1953	1953	1
287	20231201	142700	68605780	1954	1954	1954	1954	18
288	20231201	142600	68570608	1953	1953	1953	1953	22
289	20231201	142500	68527642	1961	1961	1961	1961	49
290	20231201	142400	68431553	1961	1964	1964	1961	85
291	20231201	142300	68264793	1961	1961	1961	1961	60
292	20231201	142200	68147133	1961	1961	1961	1961	61
293	20231201	142100	68027512	1962	1962	1962	1962	18
294	20231201	142000	67992196	1962	1962	1962	1962	18
295	20231201	141900	67956880	1964	1964	1964	1964	1
296	20231201	141800	67954916	1961	1961	1961	1961	0
297	20231201	141700	67954916	1961	1961	1961	1961	472
298	20231201	141600	67029324	1961	1961	1961	1961	1084
299	20231201	141500	64903600	1964	1964	1964	1964	0
300	20231201	141400	64903600	1964	1964	1964	1964	0
301	20231201	141300	64903600	1964	1964	1964	1964	0
302	20231201	141200	64903600	1964	1964	1964	1964	0
303	20231201	141100	64903600	1964	1964	1964	1964	50
304	20231201	141000	64805400	1964	1964	1964	1964	1
305	20231201	140900	64803436	1953	1953	1953	1953	27
306	20231201	140800	64750705	1952	1952	1952	1952	57
307	20231201	140700	64639441	1952	1955	1955	1951	3058
308	20231201	140600	58668994	1964	1956	1964	1956	19
309	20231201	140500	58631822	1955	1955	1955	1955	58
310	20231201	140400	58518432	1955	1955	1955	1955	59
311	20231201	140300	58403087	1956	1956	1956	1956	57
312	20231201	140200	58291595	1956	1956	1956	1956	59
313	20231201	140100	58176191	1956	1955	1956	1955	96
314	20231201	140000	57988474	1956	1956	1956	1956	18
315	20231201	135900	57953266	1964	1964	1964	1964	10
316	20231201	135800	57933626	1965	1965	1965	1965	0
317	20231201	135700	57933626	1965	1965	1965	1965	0
318	20231201	135600	57933626	1965	1965	1965	1965	33
319	20231201	135500	57868781	1965	1965	1965	1965	25
320	20231201	135400	57819656	1965	1965	1965	1965	67
321	20231201	135300	57688001	1965	1965	1965	1965	0
322	20231201	135200	57688001	1965	1965	1965	1965	0
323	20231201	135100	57688001	1965	1965	1965	1965	18
324	20231201	135000	57652631	1965	1965	1965	1965	0
325	20231201	134900	57652631	1965	1956	1965	1956	69
326	20231201	134800	57517578	1964	1956	1964	1956	59
327	20231201	134700	57402166	1965	1957	1965	1957	30
328	20231201	134600	57343448	1957	1957	1957	1957	10
329	20231201	134500	57323878	1957	1957	1957	1957	58
330	20231201	134400	57210372	1957	1957	1957	1957	58
331	20231201	134300	57096866	1957	1957	1957	1957	58
332	20231201	134200	56983360	1958	1958	1958	1958	40
333	20231201	134100	56905040	1957	1957	1957	1957	58
334	20231201	134000	56791534	1965	1957	1965	1957	60
335	20231201	133900	56674098	1965	1965	1965	1965	188
336	20231201	133800	56304678	1965	1965	1965	1965	0
337	20231201	133700	56304678	1965	1965	1965	1965	0
338	20231201	133600	56304678	1965	1965	1965	1965	1
339	20231201	133500	56302713	1956	1956	1956	1956	0
340	20231201	133400	56302713	1956	1956	1956	1956	75
341	20231201	133300	56156013	1956	1956	1956	1956	65
342	20231201	133200	56028873	1958	1958	1958	1958	31
343	20231201	133100	55968175	1965	1957	1965	1957	66
344	20231201	133000	55839005	1956	1956	1956	1956	65
345	20231201	132900	55711865	1965	1956	1965	1956	115
346	20231201	132800	55486475	1956	1956	1956	1956	65
347	20231201	132700	55359335	1956	1956	1956	1956	65
348	20231201	132600	55232195	1956	1958	1958	1956	436
349	20231201	132500	54378923	1965	1958	1965	1958	68
350	20231201	132400	54245772	1965	1965	1965	1965	0
351	20231201	132300	54245772	1965	1965	1965	1965	0
352	20231201	132200	54245772	1965	1964	1965	1956	1440
353	20231201	132100	51422217	1965	1965	1965	1965	0
354	20231201	132000	51422217	1965	1965	1965	1965	0
355	20231201	131900	51422217	1965	1965	1965	1965	25
356	20231201	131800	51373092	1965	1965	1965	1965	0
357	20231201	131700	51373092	1965	1965	1965	1965	0
358	20231201	131600	51373092	1965	1965	1965	1965	19
359	20231201	131500	51335757	1964	1964	1964	1964	0
360	20231201	131400	51335757	1964	1964	1964	1964	0
361	20231201	131300	51335757	1964	1965	1965	1964	2136
362	20231201	131200	47138584	1965	1965	1965	1965	67
363	20231201	131100	47006929	1966	1966	1966	1966	19
364	20231201	131000	46969575	1965	1965	1965	1965	66
365	20231201	130900	46839885	1965	1965	1965	1965	466
366	20231201	130800	45924195	1965	1967	1967	1965	140
367	20231201	130700	45648947	1965	1967	1967	1965	109
368	20231201	130600	45434678	1966	1966	1966	1966	18
369	20231201	130500	45399290	1965	1965	1965	1965	66
370	20231201	130400	45269600	1966	1967	1967	1966	31
371	20231201	130300	45208636	1967	1967	1967	1967	0
372	20231201	130200	45208636	1967	1967	1967	1967	0
373	20231201	130100	45208636	1967	1967	1967	1967	19
374	20231201	130000	45171263	1967	1967	1967	1967	0
375	20231201	125900	45171263	1967	1967	1967	1967	18
376	20231201	125800	45135857	1976	1976	1976	1976	0
377	20231201	125700	45135857	1976	1976	1976	1976	0
378	20231201	125600	45135857	1976	1975	1976	1975	5
379	20231201	125500	45125980	1965	1965	1965	1965	0
380	20231201	125400	45125980	1965	1965	1965	1965	0
381	20231201	125300	45125980	1965	1965	1965	1965	66
382	20231201	125200	44996290	1965	1965	1965	1965	66
383	20231201	125100	44866600	1965	1965	1965	1965	67
384	20231201	125000	44734945	1965	1965	1965	1965	67
385	20231201	124900	44603290	1966	1966	1966	1966	36
386	20231201	124800	44532514	1965	1965	1965	1965	67
387	20231201	124700	44400859	1965	1966	1966	1965	21
388	20231201	124600	44359574	1966	1966	1966	1966	66
389	20231201	124500	44229818	1966	1966	1966	1966	66
390	20231201	124400	44100062	1966	1966	1966	1966	67
391	20231201	124300	43968340	1966	1966	1966	1966	0
392	20231201	124200	43968340	1966	1966	1966	1966	0
393	20231201	124100	43968340	1966	1966	1966	1966	0
394	20231201	124000	43968340	1966	1966	1966	1966	0
395	20231201	123900	43968340	1966	1966	1966	1966	19
396	20231201	123800	43930986	1966	1975	1976	1966	81
397	20231201	123700	43771694	1976	1975	1976	1966	94
398	20231201	123600	43586717	1967	1975	1976	1967	34
399	20231201	123500	43519722	1976	1975	1976	1966	339
400	20231201	123400	42850067	1966	1976	1976	1966	61
401	20231201	123300	42730131	1966	1966	1966	1966	11
402	20231201	123200	42708505	1976	1968	1976	1968	19
403	20231201	123100	42671105	1976	1967	1976	1967	37
404	20231201	123000	42598317	1976	1975	1976	1975	51
405	20231201	122900	42497591	1975	1975	1975	1975	300
406	20231201	122800	41905091	1975	1975	1975	1975	0
407	20231201	122700	41905091	1975	1975	1975	1975	0
408	20231201	122600	41905091	1975	1975	1975	1975	0
409	20231201	122500	41905091	1975	1975	1975	1975	15
410	20231201	122400	41875466	1975	1975	1975	1975	0
411	20231201	122300	41875466	1975	1975	1975	1975	0
412	20231201	122200	41875466	1975	1975	1975	1975	67
413	20231201	122100	41743141	1975	1975	1975	1975	0
414	20231201	122000	41743141	1975	1974	1975	1965	4
415	20231201	121900	41735252	1965	1974	1975	1965	15
416	20231201	121800	41705728	1975	1973	1975	1964	23
417	20231201	121700	41660497	1975	1963	1975	1963	14
418	20231201	121600	41632970	1974	1973	1974	1972	34
419	20231201	121500	41565864	1962	1962	1962	1962	69
420	20231201	121400	41430486	1962	1962	1962	1962	69
421	20231201	121300	41295108	1974	1973	1974	1962	29
422	20231201	121200	41238109	1962	1973	1973	1961	65
423	20231201	121100	41110516	1964	1964	1964	1964	58
424	20231201	121000	40996604	1974	1966	1974	1966	41
425	20231201	120900	40915961	1974	1974	1974	1974	0
426	20231201	120800	40915961	1974	1974	1974	1974	0
427	20231201	120700	40915961	1974	1974	1974	1974	0
428	20231201	120600	40915961	1974	1973	1974	1972	8
429	20231201	120500	40900173	1974	1970	1974	1970	100
430	20231201	120400	40702932	1971	1971	1971	1971	0
431	20231201	120300	40702932	1971	1971	1971	1971	0
432	20231201	120200	40702932	1971	1971	1971	1971	0
433	20231201	120100	40702932	1971	1971	1971	1971	0
434	20231201	120000	40702932	1971	1971	1971	1971	0
435	20231201	115900	40702932	1971	1969	1971	1969	7
436	20231201	115800	40689143	1970	1961	1970	1961	24
437	20231201	115700	40641956	1961	1961	1961	1961	10
438	20231201	115600	40622346	1961	1961	1961	1961	51
439	20231201	115500	40522335	1962	1962	1962	1962	10
440	20231201	115400	40502715	1962	1962	1962	1962	14
441	20231201	115300	40475247	1972	1963	1972	1963	11
442	20231201	115200	40453645	1974	1963	1974	1963	38
443	20231201	115100	40379030	1962	1962	1962	1962	20
444	20231201	115000	40339790	1963	1963	1963	1963	11
445	20231201	114900	40318197	1972	1972	1972	1972	12
446	20231201	114800	40294533	1973	1973	1973	1973	0
447	20231201	114700	40294533	1973	1973	1973	1973	0
448	20231201	114600	40294533	1973	1973	1973	1973	0
449	20231201	114500	40294533	1973	1973	1973	1973	0
450	20231201	114400	40294533	1973	1973	1973	1973	1
451	20231201	114300	40292560	1960	1960	1960	1960	10
452	20231201	114200	40272960	1960	1973	1974	1960	56
453	20231201	114100	40163134	1960	1974	1974	1960	66
454	20231201	114000	40033732	1960	1960	1960	1960	63
455	20231201	113900	39910252	1961	1961	1961	1961	50
456	20231201	113800	39812202	1962	1974	1975	1962	28
457	20231201	113700	39757180	1961	1970	1974	1961	117
458	20231201	113600	39527012	1958	1958	1958	1958	63
459	20231201	113500	39403658	1967	1967	1970	1967	8
460	20231201	113400	39387919	1957	1967	1967	1957	64
461	20231201	113300	39262661	1953	1962	1965	1953	1098
462	20231201	113200	37109182	1962	1962	1962	1962	0
463	20231201	113100	37109182	1962	1962	1962	1962	18
464	20231201	113000	37073866	1962	1962	1962	1962	0
465	20231201	112900	37073866	1962	1962	1962	1962	0
466	20231201	112800	37073866	1962	1962	1962	1962	0
467	20231201	112700	37073866	1962	1962	1962	1962	0
468	20231201	112600	37073866	1962	1962	1962	1962	1
469	20231201	112500	37071904	1956	1956	1956	1956	25
470	20231201	112400	37023004	1956	1956	1956	1956	0
471	20231201	112300	37023004	1956	1956	1956	1956	63
472	20231201	112200	36899776	1957	1957	1957	1957	26
473	20231201	112100	36848894	1956	1956	1956	1956	63
474	20231201	112000	36725666	1957	1957	1957	1957	21
475	20231201	111900	36684569	1957	1957	1957	1957	63
476	20231201	111800	36561278	1958	1958	1958	1958	25
477	20231201	111700	36512328	1959	1959	1959	1959	18
478	20231201	111600	36477066	1962	1958	1962	1958	63
479	20231201	111500	36353708	1962	1960	1962	1960	30
480	20231201	111400	36294906	1960	1960	1960	1960	62
481	20231201	111300	36173386	1962	1962	1962	1962	0
482	20231201	111200	36173386	1962	1962	1962	1962	53
483	20231201	111100	36069400	1962	1962	1962	1962	0
484	20231201	111000	36069400	1962	1962	1962	1962	1361
485	20231201	110900	33399118	1963	1963	1963	1963	13
486	20231201	110800	33373599	1963	1963	1963	1963	5
487	20231201	110700	33363784	1963	1963	1963	1963	6
488	20231201	110600	33352006	1963	1963	1963	1963	0
489	20231201	110500	33352006	1963	1963	1963	1963	328
490	20231201	110400	32708142	1963	1963	1963	1963	2
491	20231201	110300	32704216	1962	1962	1962	1962	62
492	20231201	110200	32582572	1962	1963	1963	1962	67
493	20231201	110100	32451113	1963	1965	1965	1963	3714
494	20231201	110000	25160509	1963	1965	1965	1963	66
495	20231201	105900	25030943	1965	1965	1965	1963	280
496	20231201	105800	24480867	1963	1965	1965	1963	66
497	20231201	105700	24351301	1963	1965	1965	1963	67
498	20231201	105600	24219772	1963	1965	1965	1963	67
499	20231201	105500	24088243	1963	1965	1965	1963	67
500	20231201	105400	23956714	1965	1965	1965	1963	68
501	20231201	105300	23823220	1965	1965	1965	1965	4
502	20231201	105200	23815360	1965	1965	1965	1965	4
503	20231201	105100	23807500	1965	1965	1965	1965	80
504	20231201	105000	23650300	1965	1965	1965	1965	11
505	20231201	104900	23628685	1965	1965	1965	1965	156
506	20231201	104800	23322145	1965	1965	1965	1965	4
507	20231201	104700	23314285	1965	1965	1965	1965	4
508	20231201	104600	23306425	1965	1965	1965	1965	85
509	20231201	104500	23139400	1965	1965	1965	1965	4
510	20231201	104400	23131540	1963	1963	1963	1963	2
511	20231201	104300	23127614	1963	1963	1963	1963	4
512	20231201	104200	23119762	1963	1963	1963	1963	44
513	20231201	104100	23033390	1962	1962	1962	1959	96
514	20231201	104000	22845227	1958	1959	1962	1958	77
515	20231201	103900	22694435	1958	1959	1959	1958	68
516	20231201	103800	22561287	1958	1959	1959	1958	70
517	20231201	103700	22424221	1957	1958	1958	1957	613
518	20231201	103600	21224031	1957	1958	1958	1957	86
519	20231201	103500	21055707	1957	1957	1957	1957	217
520	20231201	103400	20631038	1958	1958	1958	1957	67
521	20231201	103300	20499916	1957	1957	1957	1957	64
522	20231201	103200	20374668	1957	1958	1958	1957	68
523	20231201	103100	20241588	1958	1958	1958	1958	22
524	20231201	103000	20198512	1958	1958	1958	1958	47
525	20231201	102900	20106486	1958	1958	1958	1958	0
526	20231201	102800	20106486	1958	1958	1958	1958	0
527	20231201	102700	20106486	1958	1958	1958	1958	0
528	20231201	102600	20106486	1958	1958	1958	1958	18
529	20231201	102500	20071242	1957	1957	1957	1957	0
530	20231201	102400	20071242	1957	1957	1957	1957	274
531	20231201	102300	19535024	1958	1958	1958	1958	0
532	20231201	102200	19535024	1958	1958	1958	1958	0
533	20231201	102100	19535024	1958	1958	1958	1958	18
534	20231201	102000	19499780	1957	1951	1957	1951	546
535	20231201	101900	18431270	1952	1952	1952	1952	1
536	20231201	101800	18429318	1951	1951	1957	1951	284
537	20231201	101700	17875094	1951	1952	1952	1951	584
538	20231201	101600	16735671	1951	1951	1951	1951	63
539	20231201	101500	16612758	1952	1957	1957	1952	57
540	20231201	101400	16501489	1952	1952	1952	1952	63
541	20231201	101300	16378513	1952	1952	1952	1952	63
542	20231201	101200	16255537	1953	1953	1953	1953	18
543	20231201	101100	16220383	1963	1963	1963	1963	0
544	20231201	101000	16220383	1963	1963	1963	1963	2
545	20231201	100900	16216457	1951	1951	1951	1951	3
546	20231201	100800	16210604	1951	1951	1951	1951	39
547	20231201	100700	16134515	1951	1951	1951	1951	0
548	20231201	100600	16134515	1951	1952	1952	1951	650
549	20231201	100500	14866357	1952	1952	1952	1951	142
550	20231201	100400	14589233	1951	1952	1952	1951	82
551	20231201	100300	14429229	1952	1952	1952	1951	182
552	20231201	100200	14074025	1952	1960	1960	1952	433
553	20231201	100100	13228800	1952	1960	1960	1952	61
554	20231201	100000	13109720	1952	1952	1952	1952	60
555	20231201	095900	12992600	1952	1952	1952	1952	60
556	20231201	095800	12875480	1960	1953	1960	1953	19
557	20231201	095700	12838366	1960	1953	1960	1953	61
558	20231201	095600	12719226	1953	1953	1953	1953	60
559	20231201	095500	12602046	1963	1963	1963	1963	200
560	20231201	095400	12209446	1965	1965	1965	1965	0
561	20231201	095300	12209446	1965	1965	1965	1965	0
562	20231201	095200	12209446	1965	1965	1965	1965	0
563	20231201	095100	12209446	1965	1965	1965	1965	1
564	20231201	095000	12207481	1965	1965	1965	1965	0
565	20231201	094900	12207481	1965	1965	1965	1965	0
566	20231201	094800	12207481	1965	1953	1965	1953	18
567	20231201	094700	12172303	1965	1965	1965	1965	25
568	20231201	094600	12123178	1964	1964	1964	1964	0
569	20231201	094500	12123178	1964	1955	1964	1954	121
570	20231201	094400	11886303	1955	1952	1955	1952	111
571	20231201	094300	11669627	1955	1955	1955	1952	6
572	20231201	094200	11657904	1952	1952	1952	1952	66
573	20231201	094100	11529072	1952	1952	1952	1952	60
574	20231201	094000	11411952	1965	1952	1965	1952	61
575	20231201	093900	11292867	1952	1952	1952	1952	61
576	20231201	093800	11173795	1955	1955	1955	1955	1
577	20231201	093700	11171840	1965	1965	1965	1954	61
578	20231201	093600	11052624	1954	1954	1954	1954	60
579	20231201	093500	10935384	1965	1965	1965	1965	0
580	20231201	093400	10935384	1965	1965	1965	1965	0
581	20231201	093300	10935384	1965	1965	1965	1965	0
582	20231201	093200	10935384	1965	1965	1965	1965	1
583	20231201	093100	10933419	1952	1965	1965	1952	749
584	20231201	093000	9471203	1954	1956	1956	1954	204
585	20231201	092900	9072530	1956	1956	1956	1956	9
586	20231201	092800	9054926	1965	1964	1965	1964	3
587	20231201	092700	9049032	1956	1956	1956	1956	0
588	20231201	092600	9049032	1956	1956	1956	1956	275
589	20231201	092500	8511132	1955	1955	1955	1955	50
590	20231201	092400	8413382	1954	1954	1954	1954	60
591	20231201	092300	8296142	1954	1954	1954	1954	60
592	20231201	092200	8178902	1955	1956	1956	1955	480
593	20231201	092100	7240053	1956	1956	1956	1956	60
594	20231201	092000	7122693	1956	1962	1965	1956	128
595	20231201	091900	6871716	1957	1959	1959	1957	11
596	20231201	091800	6850187	1962	1965	1965	1962	39
597	20231201	091700	6773558	1965	1965	1975	1965	266
598	20231201	091600	6250711	1966	1966	1966	1966	4
599	20231201	091500	6242847	1965	1965	1965	1965	56
600	20231201	091400	6132807	1974	1966	1974	1966	3
601	20231201	091300	6126901	1966	1966	1966	1966	1
602	20231201	091200	6124935	1974	1974	1974	1974	1
603	20231201	091100	6122961	1965	1965	1965	1965	16
604	20231201	091000	6091521	1975	1975	1975	1975	0
605	20231201	090900	6091521	1975	1975	1975	1975	39
606	20231201	090800	6014496	1975	1975	1975	1975	1
607	20231201	090700	6012521	1965	1965	1965	1965	2
608	20231201	090600	6008591	1965	1965	1965	1965	0
609	20231201	090500	6008591	1965	1964	1965	1964	63
610	20231201	090400	5884857	1965	1968	1968	1965	306
611	20231201	090300	5283125	1967	1975	1975	1967	219
612	20231201	090200	4851080	1976	1976	1976	1976	0
613	20231201	090100	4851080	1976	1976	1976	1976	0
614	20231201	090000	4851080	1976	1976	1976	1976	2250