KissMeData/189980/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	202700	71562265	1967	1967	1967	1967	133
3	20231207	202600	71562265	1967	1967	1967	1967	0
4	20231207	202500	71562265	1967	1967	1967	1967	0
5	20231207	202400	71562265	1967	1967	1967	1967	0
6	20231207	202300	71562265	1967	1967	1967	1967	0
7	20231207	202200	71562265	1967	1967	1967	1967	0
8	20231207	202100	71562265	1967	1967	1967	1967	0
9	20231207	202000	71562265	1967	1967	1967	1967	0
10	20231207	201900	71562265	1967	1967	1967	1967	0
11	20231207	201800	71562265	1967	1967	1967	1967	0
12	20231207	201700	71562265	1967	1967	1967	1967	0
13	20231207	201600	71562265	1967	1967	1967	1967	0
14	20231207	201500	71562265	1967	1967	1967	1967	0
15	20231207	201400	71562265	1967	1967	1967	1967	0
16	20231207	201300	71562265	1967	1967	1967	1967	0
17	20231207	201200	71562265	1967	1967	1967	1967	0
18	20231207	201100	71562265	1967	1967	1967	1967	0
19	20231207	201000	71562265	1967	1967	1967	1967	0
20	20231207	200900	71562265	1967	1967	1967	1967	0
21	20231207	200800	71562265	1967	1967	1967	1967	0
22	20231207	200700	71562265	1967	1967	1967	1967	0
23	20231207	200600	71562265	1967	1967	1967	1967	0
24	20231207	200500	71562265	1967	1967	1967	1967	0
25	20231207	200400	71562265	1967	1967	1967	1967	0
26	20231207	200300	71562265	1967	1967	1967	1967	0
27	20231207	200200	71562265	1967	1967	1967	1967	0
28	20231207	200100	71562265	1967	1967	1967	1967	0
29	20231207	200000	71562265	1967	1967	1967	1967	0
30	20231207	195900	71562265	1967	1967	1967	1967	0
31	20231207	195800	71562265	1967	1967	1967	1967	0
32	20231207	195700	71562265	1967	1967	1967	1967	133
33	20231207	195600	71562265	1967	1967	1967	1967	0
34	20231207	195500	71562265	1967	1967	1967	1967	0
35	20231207	195400	71562265	1967	1967	1967	1967	0
36	20231207	195300	71562265	1967	1967	1967	1967	0
37	20231207	195200	71562265	1967	1967	1967	1967	0
38	20231207	195100	71562265	1967	1967	1967	1967	0
39	20231207	195000	71562265	1967	1967	1967	1967	0
40	20231207	194900	71562265	1967	1967	1967	1967	0
41	20231207	194800	71562265	1967	1967	1967	1967	0
42	20231207	194700	71562265	1967	1967	1967	1967	0
43	20231207	194600	71562265	1967	1967	1967	1967	0
44	20231207	194500	71562265	1967	1967	1967	1967	0
45	20231207	194400	71562265	1967	1967	1967	1967	0
46	20231207	194300	71562265	1967	1967	1967	1967	0
47	20231207	194200	71562265	1967	1967	1967	1967	0
48	20231207	194100	71562265	1967	1967	1967	1967	0
49	20231207	194000	71562265	1967	1967	1967	1967	0
50	20231207	193900	71562265	1967	1967	1967	1967	0
51	20231207	193800	71562265	1967	1967	1967	1967	0
52	20231207	193700	71562265	1967	1967	1967	1967	0
53	20231207	193600	71562265	1967	1967	1967	1967	0
54	20231207	193500	71562265	1967	1967	1967	1967	0
55	20231207	193400	71562265	1967	1967	1967	1967	0
56	20231207	193300	71562265	1967	1967	1967	1967	0
57	20231207	193200	71562265	1967	1967	1967	1967	0
58	20231207	193100	71562265	1967	1967	1967	1967	0
59	20231207	193000	71562265	1967	1967	1967	1967	0
60	20231207	192900	71562265	1967	1967	1967	1967	0
61	20231207	192800	71562265	1967	1967	1967	1967	0
62	20231207	192700	71562265	1967	1967	1967	1967	133
63	20231207	192600	71562265	1967	1967	1967	1967	0
64	20231207	192500	71562265	1967	1967	1967	1967	0
65	20231207	192400	71562265	1967	1967	1967	1967	0
66	20231207	192300	71562265	1967	1967	1967	1967	0
67	20231207	192200	71562265	1967	1967	1967	1967	0
68	20231207	192100	71562265	1967	1967	1967	1967	0
69	20231207	192000	71562265	1967	1967	1967	1967	0
70	20231207	191900	71562265	1967	1967	1967	1967	0
71	20231207	191800	71562265	1967	1967	1967	1967	0
72	20231207	191700	71562265	1967	1967	1967	1967	0
73	20231207	191600	71562265	1967	1967	1967	1967	0
74	20231207	191500	71562265	1967	1967	1967	1967	0
75	20231207	191400	71562265	1967	1967	1967	1967	0
76	20231207	191300	71562265	1967	1967	1967	1967	0
77	20231207	191200	71562265	1967	1967	1967	1967	0
78	20231207	191100	71562265	1967	1967	1967	1967	0
79	20231207	191000	71562265	1967	1967	1967	1967	0
80	20231207	190900	71562265	1967	1967	1967	1967	0
81	20231207	190800	71562265	1967	1967	1967	1967	0
82	20231207	190700	71562265	1967	1967	1967	1967	0
83	20231207	190600	71562265	1967	1967	1967	1967	0
84	20231207	190500	71562265	1967	1967	1967	1967	0
85	20231207	190400	71562265	1967	1967	1967	1967	0
86	20231207	190300	71562265	1967	1967	1967	1967	0
87	20231207	190200	71562265	1967	1967	1967	1967	0
88	20231207	190100	71562265	1967	1967	1967	1967	0
89	20231207	190000	71562265	1967	1967	1967	1967	0
90	20231207	185900	71562265	1967	1967	1967	1967	0
91	20231207	185800	71562265	1967	1967	1967	1967	0
92	20231207	185700	71562265	1967	1967	1967	1967	133
93	20231207	185600	71562265	1967	1967	1967	1967	0
94	20231207	185500	71562265	1967	1967	1967	1967	0
95	20231207	185400	71562265	1967	1967	1967	1967	0
96	20231207	185300	71562265	1967	1967	1967	1967	0
97	20231207	185200	71562265	1967	1967	1967	1967	0
98	20231207	185100	71562265	1967	1967	1967	1967	0
99	20231207	185000	71562265	1967	1967	1967	1967	0
100	20231207	184900	71562265	1967	1967	1967	1967	0
101	20231207	184800	71562265	1967	1967	1967	1967	0
102	20231207	184700	71562265	1967	1967	1967	1967	0
103	20231207	184600	71562265	1967	1967	1967	1967	0
104	20231207	184500	71562265	1967	1967	1967	1967	0
105	20231207	184400	71562265	1967	1967	1967	1967	0
106	20231207	184300	71562265	1967	1967	1967	1967	0
107	20231207	184200	71562265	1967	1967	1967	1967	0
108	20231207	184100	71562265	1967	1967	1967	1967	0
109	20231207	184000	71562265	1967	1967	1967	1967	0
110	20231207	183900	71562265	1967	1967	1967	1967	0
111	20231207	183800	71562265	1967	1967	1967	1967	0
112	20231207	183700	71562265	1967	1967	1967	1967	0
113	20231207	183600	71562265	1967	1967	1967	1967	0
114	20231207	183500	71562265	1967	1967	1967	1967	0
115	20231207	183400	71562265	1967	1967	1967	1967	0
116	20231207	183300	71562265	1967	1967	1967	1967	0
117	20231207	183200	71562265	1967	1967	1967	1967	0
118	20231207	183100	71562265	1967	1967	1967	1967	0
119	20231207	183000	71562265	1967	1967	1967	1967	0
120	20231207	182900	71562265	1967	1967	1967	1967	0
121	20231207	182800	71562265	1967	1967	1967	1967	0
122	20231207	182700	71562265	1967	1967	1967	1967	133
123	20231207	182600	71562265	1967	1967	1967	1967	0
124	20231207	182500	71562265	1967	1967	1967	1967	0
125	20231207	182400	71562265	1967	1967	1967	1967	0
126	20231207	182300	71562265	1967	1967	1967	1967	0
127	20231207	182200	71562265	1967	1967	1967	1967	0
128	20231207	182100	71562265	1967	1967	1967	1967	0
129	20231207	182000	71562265	1967	1967	1967	1967	0
130	20231207	181900	71562265	1967	1967	1967	1967	0
131	20231207	181800	71562265	1967	1967	1967	1967	0
132	20231207	181700	71562265	1967	1967	1967	1967	0
133	20231207	181600	71562265	1967	1967	1967	1967	0
134	20231207	181500	71562265	1967	1967	1967	1967	0
135	20231207	181400	71562265	1967	1967	1967	1967	0
136	20231207	181300	71562265	1967	1967	1967	1967	0
137	20231207	181200	71562265	1967	1967	1967	1967	0
138	20231207	181100	71562265	1967	1967	1967	1967	0
139	20231207	181000	71562265	1967	1967	1967	1967	0
140	20231207	180900	71562265	1967	1967	1967	1967	0
141	20231207	180800	71562265	1967	1967	1967	1967	0
142	20231207	180700	71562265	1967	1967	1967	1967	0
143	20231207	180600	71562265	1967	1967	1967	1967	0
144	20231207	180500	71562265	1967	1967	1967	1967	0
145	20231207	180400	71562265	1967	1967	1967	1967	0
146	20231207	180300	71562265	1967	1967	1967	1967	0
147	20231207	180200	71562265	1967	1967	1967	1967	0
148	20231207	180100	71562265	1967	1967	1967	1967	0
149	20231207	180000	71562265	1967	1967	1967	1967	0
150	20231207	175900	71562265	1967	1967	1967	1967	0
151	20231207	175800	71562265	1967	1967	1967	1967	0
152	20231207	175700	71562265	1967	1967	1967	1967	133
153	20231207	175600	71562265	1967	1967	1967	1967	0
154	20231207	175500	71562265	1967	1967	1967	1967	0
155	20231207	175400	71562265	1967	1967	1967	1967	0
156	20231207	175300	71562265	1967	1967	1967	1967	0
157	20231207	175200	71562265	1967	1967	1967	1967	0
158	20231207	175100	71562265	1967	1967	1967	1967	0
159	20231207	175000	71562265	1967	1967	1967	1967	0
160	20231207	174900	71562265	1967	1967	1967	1967	0
161	20231207	174800	71562265	1967	1967	1967	1967	0
162	20231207	174700	71562265	1967	1967	1967	1967	0
163	20231207	174600	71562265	1967	1967	1967	1967	0
164	20231207	174500	71562265	1967	1967	1967	1967	0
165	20231207	174400	71562265	1967	1967	1967	1967	0
166	20231207	174300	71562265	1967	1967	1967	1967	0
167	20231207	174200	71562265	1967	1967	1967	1967	0
168	20231207	174100	71562265	1967	1967	1967	1967	0
169	20231207	174000	71562265	1967	1967	1967	1967	0
170	20231207	173900	71562265	1967	1967	1967	1967	0
171	20231207	173800	71562265	1967	1967	1967	1967	0
172	20231207	173700	71562265	1967	1967	1967	1967	0
173	20231207	173600	71562265	1967	1967	1967	1967	0
174	20231207	173500	71562265	1967	1967	1967	1967	0
175	20231207	173400	71562265	1967	1967	1967	1967	0
176	20231207	173300	71562265	1967	1967	1967	1967	0
177	20231207	173200	71562265	1967	1967	1967	1967	0
178	20231207	173100	71562265	1967	1967	1967	1967	0
179	20231207	173000	71562265	1967	1967	1967	1967	0
180	20231207	172900	71562265	1967	1967	1967	1967	0
181	20231207	172800	71562265	1967	1967	1967	1967	0
182	20231207	172700	71562265	1967	1967	1967	1967	133
183	20231207	172600	71562265	1967	1967	1967	1967	0
184	20231207	172500	71562265	1967	1967	1967	1967	0
185	20231207	172400	71562265	1967	1967	1967	1967	0
186	20231207	172300	71562265	1967	1967	1967	1967	0
187	20231207	172200	71562265	1967	1967	1967	1967	0
188	20231207	172100	71562265	1967	1967	1967	1967	0
189	20231207	172000	71562265	1967	1967	1967	1967	0
190	20231207	171900	71562265	1967	1967	1967	1967	0
191	20231207	171800	71562265	1967	1967	1967	1967	0
192	20231207	171700	71562265	1967	1967	1967	1967	0
193	20231207	171600	71562265	1967	1967	1967	1967	0
194	20231207	171500	71562265	1967	1967	1967	1967	0
195	20231207	171400	71562265	1967	1967	1967	1967	0
196	20231207	171300	71562265	1967	1967	1967	1967	0
197	20231207	171200	71562265	1967	1967	1967	1967	0
198	20231207	171100	71562265	1967	1967	1967	1967	0
199	20231207	171000	71562265	1967	1967	1967	1967	0
200	20231207	170900	71562265	1967	1967	1967	1967	0
201	20231207	170800	71562265	1967	1967	1967	1967	0
202	20231207	170700	71562265	1967	1967	1967	1967	0
203	20231207	170600	71562265	1967	1967	1967	1967	0
204	20231207	170500	71562265	1967	1967	1967	1967	0
205	20231207	170400	71562265	1967	1967	1967	1967	0
206	20231207	170300	71562265	1967	1967	1967	1967	0
207	20231207	170200	71562265	1967	1967	1967	1967	0
208	20231207	170100	71562265	1967	1967	1967	1967	0
209	20231207	170000	71562265	1967	1967	1967	1967	0
210	20231207	165900	71562265	1967	1967	1967	1967	0
211	20231207	165800	71562265	1967	1967	1967	1967	0
212	20231207	165700	71562265	1967	1967	1967	1967	133
213	20231207	165600	71562265	1967	1967	1967	1967	0
214	20231207	165500	71562265	1967	1967	1967	1967	0
215	20231207	165400	71562265	1967	1967	1967	1967	0
216	20231207	165300	71562265	1967	1967	1967	1967	0
217	20231207	165200	71562265	1967	1967	1967	1967	0
218	20231207	165100	71562265	1967	1967	1967	1967	0
219	20231207	165000	71562265	1967	1967	1967	1967	0
220	20231207	164900	71562265	1967	1967	1967	1967	0
221	20231207	164800	71562265	1967	1967	1967	1967	0
222	20231207	164700	71562265	1967	1967	1967	1967	0
223	20231207	164600	71562265	1967	1967	1967	1967	0
224	20231207	164500	71562265	1967	1967	1967	1967	0
225	20231207	164400	71562265	1967	1967	1967	1967	0
226	20231207	164300	71562265	1967	1967	1967	1967	0
227	20231207	164200	71562265	1967	1967	1967	1967	0
228	20231207	164100	71562265	1967	1967	1967	1967	0
229	20231207	164000	71562265	1967	1967	1967	1967	0
230	20231207	163900	71562265	1967	1967	1967	1967	0
231	20231207	163800	71562265	1967	1967	1967	1967	0
232	20231207	163700	71562265	1967	1967	1967	1967	0
233	20231207	163600	71562265	1967	1967	1967	1967	0
234	20231207	163500	71562265	1967	1967	1967	1967	0
235	20231207	163400	71562265	1967	1967	1967	1967	0
236	20231207	163300	71562265	1967	1967	1967	1967	0
237	20231207	163200	71562265	1967	1967	1967	1967	0
238	20231207	163100	71562265	1967	1967	1967	1967	0
239	20231207	163000	71562265	1967	1967	1967	1967	0
240	20231207	162900	71562265	1967	1967	1967	1967	0
241	20231207	162800	71562265	1967	1967	1967	1967	0
242	20231207	162700	71562265	1967	1967	1967	1967	133
243	20231207	162600	71562265	1967	1967	1967	1967	0
244	20231207	162500	71562265	1967	1967	1967	1967	0
245	20231207	162400	71562265	1967	1967	1967	1967	0
246	20231207	162300	71562265	1967	1967	1967	1967	0
247	20231207	162200	71562265	1967	1967	1967	1967	0
248	20231207	162100	71562265	1967	1967	1967	1967	0
249	20231207	162000	71562265	1967	1967	1967	1967	0
250	20231207	161900	71562265	1967	1967	1967	1967	0
251	20231207	161800	71562265	1967	1967	1967	1967	0
252	20231207	161700	71562265	1967	1967	1967	1967	0
253	20231207	161600	71562265	1967	1967	1967	1967	0
254	20231207	161500	71562265	1967	1967	1967	1967	0
255	20231207	161400	71562265	1967	1967	1967	1967	0
256	20231207	161300	71562265	1967	1967	1967	1967	0
257	20231207	161200	71562265	1967	1967	1967	1967	0
258	20231207	161100	71562265	1967	1967	1967	1967	0
259	20231207	161000	71562265	1967	1967	1967	1967	0
260	20231207	160900	71562265	1967	1967	1967	1967	0
261	20231207	160800	71562265	1967	1967	1967	1967	0
262	20231207	160700	71562265	1967	1967	1967	1967	0
263	20231207	160600	71562265	1967	1967	1967	1967	0
264	20231207	160500	71562265	1967	1967	1967	1967	0
265	20231207	160400	71562265	1967	1967	1967	1967	0
266	20231207	160300	71562265	1967	1967	1967	1967	0
267	20231207	160200	71562265	1967	1967	1967	1967	0
268	20231207	160100	71562265	1967	1967	1967	1967	0
269	20231207	160000	71562265	1967	1967	1967	1967	0
270	20231207	155900	71562265	1967	1967	1967	1967	0
271	20231207	155800	71562265	1967	1967	1967	1967	0
272	20231207	155700	71562265	1967	1967	1967	1967	133
273	20231207	155600	71562265	1967	1967	1967	1967	0
274	20231207	155500	71562265	1967	1967	1967	1967	0
275	20231207	155400	71562265	1967	1967	1967	1967	0
276	20231207	155300	71562265	1967	1967	1967	1967	0
277	20231207	155200	71562265	1967	1967	1967	1967	0
278	20231207	155100	71562265	1967	1967	1967	1967	0
279	20231207	155000	71562265	1967	1967	1967	1967	0
280	20231207	154900	71562265	1967	1967	1967	1967	0
281	20231207	154800	71562265	1967	1967	1967	1967	0
282	20231207	154700	71562265	1967	1967	1967	1967	0
283	20231207	154600	71562265	1967	1967	1967	1967	0
284	20231207	154500	71562265	1967	1967	1967	1967	0
285	20231207	154400	71562265	1967	1967	1967	1967	0
286	20231207	154300	71562265	1967	1967	1967	1967	0
287	20231207	154200	71562265	1967	1967	1967	1967	0
288	20231207	154100	71562265	1967	1967	1967	1967	0
289	20231207	154000	71562265	1967	1967	1967	1967	0
290	20231207	153900	71562265	1967	1967	1967	1967	0
291	20231207	153800	71562265	1967	1967	1967	1967	0
292	20231207	153700	71562265	1967	1967	1967	1967	0
293	20231207	153600	71562265	1967	1967	1967	1967	0
294	20231207	153500	71562265	1967	1967	1967	1967	0
295	20231207	153400	71562265	1967	1967	1967	1967	0
296	20231207	153300	71562265	1967	1967	1967	1967	0
297	20231207	153200	71562265	1967	1967	1967	1967	0
298	20231207	153100	71562265	1967	1967	1967	1967	0
299	20231207	153000	71562265	1967	1967	1967	1967	133
300	20231207	152900	71300654	1963	1963	1963	1963	0
301	20231207	152800	71300654	1963	1963	1963	1963	0
302	20231207	152700	71300654	1963	1963	1963	1963	0
303	20231207	152600	71300654	1963	1963	1963	1963	0
304	20231207	152500	71300654	1963	1963	1963	1963	0
305	20231207	152400	71300654	1963	1963	1963	1963	0
306	20231207	152300	71300654	1963	1963	1963	1963	0
307	20231207	152200	71300654	1963	1963	1963	1963	0
308	20231207	152100	71300654	1963	1963	1963	1963	0
309	20231207	152000	71300654	1963	1963	1963	1963	0
310	20231207	151900	71300654	1963	1966	1966	1963	236
311	20231207	151800	70836786	1967	1963	1967	1963	44
312	20231207	151700	70750410	1963	1963	1963	1962	476
313	20231207	151600	69816041	1967	1967	1967	1967	2
314	20231207	151500	69812107	1967	1967	1967	1967	1
315	20231207	151400	69810140	1963	1963	1963	1963	0
316	20231207	151300	69810140	1963	1964	1964	1963	494
317	20231207	151200	68840417	1964	1964	1964	1964	0
318	20231207	151100	68840417	1964	1964	1964	1964	0
319	20231207	151000	68840417	1964	1964	1964	1964	67
320	20231207	150900	68708829	1965	1966	1968	1965	7
321	20231207	150800	68695064	1966	1966	1966	1966	0
322	20231207	150700	68695064	1966	1966	1966	1966	0
323	20231207	150600	68695064	1966	1966	1966	1966	1
324	20231207	150500	68693098	1965	1965	1965	1965	104
325	20231207	150400	68488738	1965	1965	1965	1965	1
326	20231207	150300	68486773	1965	1965	1965	1965	6
327	20231207	150200	68474983	1966	1966	1966	1966	0
328	20231207	150100	68474983	1966	1966	1966	1966	0
329	20231207	150000	68474983	1966	1966	1966	1966	6
330	20231207	145900	68463187	1967	1967	1967	1967	105
331	20231207	145800	68256652	1968	1968	1968	1968	0
332	20231207	145700	68256652	1968	1968	1968	1968	0
333	20231207	145600	68256652	1968	1968	1968	1968	100
334	20231207	145500	68059852	1968	1968	1968	1968	838
335	20231207	145400	66410668	1967	1967	1967	1967	0
336	20231207	145300	66410668	1967	1967	1967	1967	0
337	20231207	145200	66410668	1967	1967	1967	1967	1
338	20231207	145100	66408701	1967	1967	1967	1967	0
339	20231207	145000	66408701	1967	1967	1967	1967	0
340	20231207	144900	66408701	1967	1967	1967	1967	2
341	20231207	144800	66404767	1969	1968	1969	1967	11
342	20231207	144700	66383123	1969	1969	1969	1969	31
343	20231207	144600	66322084	1969	1969	1969	1969	0
344	20231207	144500	66322084	1969	1969	1969	1969	0
345	20231207	144400	66322084	1969	1969	1969	1969	0
346	20231207	144300	66322084	1969	1969	1969	1969	1
347	20231207	144200	66320115	1969	1969	1969	1969	0
348	20231207	144100	66320115	1969	1969	1969	1969	0
349	20231207	144000	66320115	1969	1969	1969	1969	0
350	20231207	143900	66320115	1969	1969	1969	1969	0
351	20231207	143800	66320115	1969	1969	1969	1969	0
352	20231207	143700	66320115	1969	1969	1969	1969	0
353	20231207	143600	66320115	1969	1969	1969	1969	0
354	20231207	143500	66320115	1969	1969	1969	1969	0
355	20231207	143400	66320115	1969	1969	1969	1969	1
356	20231207	143300	66318146	1963	1963	1963	1963	0
357	20231207	143200	66318146	1963	1966	1966	1963	504
358	20231207	143100	65328590	1967	1967	1967	1967	2
359	20231207	143000	65324656	1970	1970	1970	1970	0
360	20231207	142900	65324656	1970	1970	1970	1970	0
361	20231207	142800	65324656	1970	1970	1970	1970	0
362	20231207	142700	65324656	1970	1970	1970	1970	0
363	20231207	142600	65324656	1970	1970	1970	1970	0
364	20231207	142500	65324656	1970	1970	1970	1970	0
365	20231207	142400	65324656	1970	1970	1970	1970	0
366	20231207	142300	65324656	1970	1970	1970	1970	0
367	20231207	142200	65324656	1970	1970	1970	1970	0
368	20231207	142100	65324656	1970	1970	1970	1970	0
369	20231207	142000	65324656	1970	1970	1970	1970	0
370	20231207	141900	65324656	1970	1966	1970	1966	3768
371	20231207	141800	57916764	1966	1966	1966	1966	1233
372	20231207	141700	55492686	1966	1966	1966	1966	0
373	20231207	141600	55492686	1966	1966	1966	1966	1
374	20231207	141500	55490720	1966	1966	1966	1966	1
375	20231207	141400	55488754	1966	1966	1966	1966	0
376	20231207	141300	55488754	1966	1966	1966	1966	0
377	20231207	141200	55488754	1966	1966	1966	1966	3
378	20231207	141100	55482856	1966	1966	1966	1966	0
379	20231207	141000	55482856	1966	1966	1966	1966	0
380	20231207	140900	55482856	1966	1966	1966	1966	0
381	20231207	140800	55482856	1966	1967	1967	1966	6
382	20231207	140700	55471057	1969	1969	1969	1969	0
383	20231207	140600	55471057	1969	1969	1969	1969	0
384	20231207	140500	55471057	1969	1969	1969	1969	1
385	20231207	140400	55469088	1969	1969	1969	1969	10
386	20231207	140300	55449398	1969	1969	1969	1969	26
387	20231207	140200	55398204	1970	1970	1970	1970	0
388	20231207	140100	55398204	1970	1970	1970	1970	0
389	20231207	140000	55398204	1970	1970	1970	1970	1
390	20231207	135900	55396234	1965	1965	1965	1965	0
391	20231207	135800	55396234	1965	1964	1965	1964	48
392	20231207	135700	55301932	1964	1964	1964	1964	1
393	20231207	135600	55299968	1964	1964	1964	1964	15
394	20231207	135500	55270508	1965	1965	1965	1965	0
395	20231207	135400	55270508	1965	1965	1965	1965	1
396	20231207	135300	55268543	1965	1965	1965	1965	0
397	20231207	135200	55268543	1965	1965	1965	1965	0
398	20231207	135100	55268543	1965	1965	1965	1965	0
399	20231207	135000	55268543	1965	1965	1965	1965	9
400	20231207	134900	55250858	1965	1965	1965	1965	0
401	20231207	134800	55250858	1965	1965	1965	1965	0
402	20231207	134700	55250858	1965	1965	1965	1965	17
403	20231207	134600	55217453	1965	1965	1965	1965	2
404	20231207	134500	55213523	1970	1970	1970	1970	0
405	20231207	134400	55213523	1970	1970	1970	1970	0
406	20231207	134300	55213523	1970	1970	1970	1970	0
407	20231207	134200	55213523	1970	1970	1970	1970	0
408	20231207	134100	55213523	1970	1969	1970	1969	35
409	20231207	134000	55144591	1970	1970	1970	1970	0
410	20231207	133900	55144591	1970	1970	1970	1970	0
411	20231207	133800	55144591	1970	1970	1970	1970	0
412	20231207	133700	55144591	1970	1970	1970	1970	40
413	20231207	133600	55065791	1970	1970	1970	1970	0
414	20231207	133500	55065791	1970	1970	1970	1970	0
415	20231207	133400	55065791	1970	1970	1970	1970	0
416	20231207	133300	55065791	1970	1970	1970	1970	0
417	20231207	133200	55065791	1970	1970	1970	1970	0
418	20231207	133100	55065791	1970	1969	1970	1969	35
419	20231207	133000	54996864	1969	1969	1969	1969	0
420	20231207	132900	54996864	1969	1969	1969	1969	0
421	20231207	132800	54996864	1969	1969	1969	1969	0
422	20231207	132700	54996864	1969	1969	1969	1969	0
423	20231207	132600	54996864	1969	1969	1969	1969	0
424	20231207	132500	54996864	1969	1969	1969	1969	0
425	20231207	132400	54996864	1969	1969	1969	1969	0
426	20231207	132300	54996864	1969	1969	1969	1969	0
427	20231207	132200	54996864	1969	1969	1969	1969	0
428	20231207	132100	54996864	1969	1969	1969	1969	99
429	20231207	132000	54801933	1969	1969	1969	1969	0
430	20231207	131900	54801933	1969	1969	1969	1969	0
431	20231207	131800	54801933	1969	1969	1969	1969	0
432	20231207	131700	54801933	1969	1969	1969	1969	0
433	20231207	131600	54801933	1969	1968	1969	1968	10
434	20231207	131500	54782252	1968	1968	1968	1968	0
435	20231207	131400	54782252	1968	1968	1968	1968	10
436	20231207	131300	54762572	1968	1968	1968	1968	1
437	20231207	131200	54760604	1963	1963	1963	1963	0
438	20231207	131100	54760604	1963	1963	1963	1963	0
439	20231207	131000	54760604	1963	1963	1963	1963	0
440	20231207	130900	54760604	1963	1963	1963	1963	0
441	20231207	130800	54760604	1963	1963	1963	1963	0
442	20231207	130700	54760604	1963	1963	1963	1963	0
443	20231207	130600	54760604	1963	1963	1963	1963	0
444	20231207	130500	54760604	1963	1963	1963	1963	0
445	20231207	130400	54760604	1963	1963	1963	1963	0
446	20231207	130300	54760604	1963	1963	1963	1963	0
447	20231207	130200	54760604	1963	1963	1963	1963	0
448	20231207	130100	54760604	1963	1965	1965	1963	76
449	20231207	130000	54611406	1965	1965	1965	1965	0
450	20231207	125900	54611406	1965	1965	1965	1965	0
451	20231207	125800	54611406	1965	1965	1965	1965	0
452	20231207	125700	54611406	1965	1965	1965	1965	0
453	20231207	125600	54611406	1965	1965	1965	1965	0
454	20231207	125500	54611406	1965	1965	1965	1965	0
455	20231207	125400	54611406	1965	1965	1965	1965	0
456	20231207	125300	54611406	1965	1965	1965	1965	0
457	20231207	125200	54611406	1965	1965	1965	1965	0
458	20231207	125100	54611406	1965	1965	1965	1965	0
459	20231207	125000	54611406	1965	1965	1965	1965	0
460	20231207	124900	54611406	1965	1965	1965	1965	0
461	20231207	124800	54611406	1965	1965	1965	1965	8
462	20231207	124700	54595686	1965	1965	1965	1965	2
463	20231207	124600	54591756	1969	1969	1969	1969	0
464	20231207	124500	54591756	1969	1969	1969	1969	0
465	20231207	124400	54591756	1969	1969	1969	1969	1
466	20231207	124300	54589787	1968	1968	1968	1968	0
467	20231207	124200	54589787	1968	1968	1968	1968	150
468	20231207	124100	54294587	1968	1968	1968	1968	0
469	20231207	124000	54294587	1968	1968	1968	1968	1
470	20231207	123900	54292619	1961	1961	1961	1961	0
471	20231207	123800	54292619	1961	1961	1961	1961	0
472	20231207	123700	54292619	1961	1961	1961	1961	0
473	20231207	123600	54292619	1961	1961	1961	1961	0
474	20231207	123500	54292619	1961	1961	1961	1961	0
475	20231207	123400	54292619	1961	1961	1961	1961	0
476	20231207	123300	54292619	1961	1965	1965	1961	101
477	20231207	123200	54094420	1968	1968	1968	1968	0
478	20231207	123100	54094420	1968	1968	1968	1968	0
479	20231207	123000	54094420	1968	1968	1968	1968	0
480	20231207	122900	54094420	1968	1968	1968	1968	0
481	20231207	122800	54094420	1968	1968	1968	1968	0
482	20231207	122700	54094420	1968	1968	1968	1968	1
483	20231207	122600	54092452	1968	1968	1968	1968	0
484	20231207	122500	54092452	1968	1968	1968	1968	1
485	20231207	122400	54090484	1967	1967	1967	1967	0
486	20231207	122300	54090484	1967	1967	1967	1967	0
487	20231207	122200	54090484	1967	1967	1967	1967	0
488	20231207	122100	54090484	1967	1967	1967	1967	0
489	20231207	122000	54090484	1967	1967	1967	1967	0
490	20231207	121900	54090484	1967	1967	1967	1967	0
491	20231207	121800	54090484	1967	1968	1968	1967	6
492	20231207	121700	54078679	1969	1969	1969	1969	100
493	20231207	121600	53881779	1969	1969	1969	1969	0
494	20231207	121500	53881779	1969	1969	1969	1969	0
495	20231207	121400	53881779	1969	1969	1969	1969	0
496	20231207	121300	53881779	1969	1969	1969	1969	0
497	20231207	121200	53881779	1969	1969	1969	1969	0
498	20231207	121100	53881779	1969	1969	1969	1969	0
499	20231207	121000	53881779	1969	1969	1969	1969	0
500	20231207	120900	53881779	1969	1969	1969	1969	0
501	20231207	120800	53881779	1969	1969	1969	1969	0
502	20231207	120700	53881779	1969	1969	1969	1969	0
503	20231207	120600	53881779	1969	1969	1969	1969	0
504	20231207	120500	53881779	1969	1969	1969	1969	0
505	20231207	120400	53881779	1969	1969	1969	1969	0
506	20231207	120300	53881779	1969	1969	1969	1969	2
507	20231207	120200	53877841	1969	1969	1969	1969	600
508	20231207	120100	52696441	1969	1969	1969	1969	10
509	20231207	120000	52676751	1969	1969	1969	1969	0
510	20231207	115900	52676751	1969	1969	1969	1969	0
511	20231207	115800	52676751	1969	1969	1969	1969	0
512	20231207	115700	52676751	1969	1969	1969	1969	0
513	20231207	115600	52676751	1969	1969	1969	1969	1
514	20231207	115500	52674782	1960	1960	1960	1960	0
515	20231207	115400	52674782	1960	1960	1960	1960	0
516	20231207	115300	52674782	1960	1960	1960	1960	0
517	20231207	115200	52674782	1960	1960	1960	1960	0
518	20231207	115100	52674782	1960	1960	1960	1960	138
519	20231207	115000	52404302	1960	1960	1960	1960	300
520	20231207	114900	51816302	1960	1960	1960	1960	0
521	20231207	114800	51816302	1960	1960	1960	1960	0
522	20231207	114700	51816302	1960	1960	1960	1960	3
523	20231207	114600	51810422	1960	1960	1960	1960	0
524	20231207	114500	51810422	1960	1960	1960	1960	0
525	20231207	114400	51810422	1960	1959	1960	1959	938
526	20231207	114300	49972805	1958	1958	1958	1958	83
527	20231207	114200	49810291	1958	1958	1958	1958	0
528	20231207	114100	49810291	1958	1958	1958	1958	0
529	20231207	114000	49810291	1958	1958	1958	1958	0
530	20231207	113900	49810291	1958	1958	1958	1958	17
531	20231207	113800	49777005	1959	1959	1959	1959	0
532	20231207	113700	49777005	1959	1959	1959	1959	0
533	20231207	113600	49777005	1959	1959	1959	1959	0
534	20231207	113500	49777005	1959	1959	1959	1959	1
535	20231207	113400	49775046	1959	1959	1959	1959	400
536	20231207	113300	48991446	1957	1958	1959	1957	126
537	20231207	113200	48744859	1958	1958	1958	1958	0
538	20231207	113100	48744859	1958	1958	1958	1958	0
539	20231207	113000	48744859	1958	1958	1958	1958	2
540	20231207	112900	48740943	1959	1959	1959	1959	0
541	20231207	112800	48740943	1959	1959	1959	1959	0
542	20231207	112700	48740943	1959	1959	1959	1959	0
543	20231207	112600	48740943	1959	1959	1959	1959	4
544	20231207	112500	48733107	1959	1959	1959	1959	1
545	20231207	112400	48731148	1957	1957	1957	1957	0
546	20231207	112300	48731148	1957	1959	1959	1957	2000
547	20231207	112200	44815478	1960	1960	1960	1960	0
548	20231207	112100	44815478	1960	1960	1960	1960	0
549	20231207	112000	44815478	1960	1960	1960	1960	0
550	20231207	111900	44815478	1960	1960	1960	1960	0
551	20231207	111800	44815478	1960	1960	1960	1960	0
552	20231207	111700	44815478	1960	1960	1960	1960	0
553	20231207	111600	44815478	1960	1960	1960	1960	0
554	20231207	111500	44815478	1960	1960	1960	1960	0
555	20231207	111400	44815478	1960	1960	1960	1960	0
556	20231207	111300	44815478	1960	1960	1960	1960	0
557	20231207	111200	44815478	1960	1960	1960	1960	0
558	20231207	111100	44815478	1960	1960	1960	1960	0
559	20231207	111000	44815478	1960	1960	1960	1960	0
560	20231207	110900	44815478	1960	1960	1960	1960	0
561	20231207	110800	44815478	1960	1960	1960	1960	0
562	20231207	110700	44815478	1960	1960	1960	1960	56
563	20231207	110600	44705718	1960	1960	1960	1960	78
564	20231207	110500	44552838	1958	1958	1958	1958	0
565	20231207	110400	44552838	1958	1958	1958	1958	40
566	20231207	110300	44474518	1960	1960	1960	1960	17
567	20231207	110200	44441198	1958	1958	1958	1958	0
568	20231207	110100	44441198	1958	1958	1958	1958	0
569	20231207	110000	44441198	1958	1958	1958	1958	0
570	20231207	105900	44441198	1958	1958	1958	1958	0
571	20231207	105800	44441198	1958	1958	1958	1958	0
572	20231207	105700	44441198	1958	1958	1958	1958	0
573	20231207	105600	44441198	1958	1958	1958	1958	100
574	20231207	105500	44245398	1958	1958	1958	1958	0
575	20231207	105400	44245398	1958	1959	1959	1958	29
576	20231207	105300	44188605	1960	1960	1960	1960	0
577	20231207	105200	44188605	1960	1960	1960	1960	1
578	20231207	105100	44186645	1960	1960	1960	1960	0
579	20231207	105000	44186645	1960	1960	1960	1960	0
580	20231207	104900	44186645	1960	1960	1960	1960	0
581	20231207	104800	44186645	1960	1960	1960	1960	1
582	20231207	104700	44184685	1957	1957	1957	1957	0
583	20231207	104600	44184685	1957	1957	1957	1957	100
584	20231207	104500	43988985	1957	1957	1957	1957	0
585	20231207	104400	43988985	1957	1957	1957	1957	0
586	20231207	104300	43988985	1957	1960	1960	1957	120
587	20231207	104200	43754085	1960	1960	1960	1960	30
588	20231207	104100	43695285	1960	1960	1960	1960	0
589	20231207	104000	43695285	1960	1960	1960	1960	0
590	20231207	103900	43695285	1960	1960	1960	1960	30
591	20231207	103800	43636485	1960	1960	1960	1960	0
592	20231207	103700	43636485	1960	1960	1960	1960	1
593	20231207	103600	43634525	1957	1957	1957	1957	100
594	20231207	103500	43438825	1957	1958	1958	1957	125
595	20231207	103400	43194152	1960	1960	1960	1960	1500
596	20231207	103300	40254152	1958	1960	1960	1958	2736
597	20231207	103200	34891725	1961	1961	1961	1961	0
598	20231207	103100	34891725	1961	1961	1961	1961	1345
599	20231207	103000	32254180	1961	1961	1961	1961	0
600	20231207	102900	32254180	1961	1968	1968	1961	10000
601	20231207	102800	12625825	1967	1967	1967	1967	0
602	20231207	102700	12625825	1967	1967	1967	1967	0
603	20231207	102600	12625825	1967	1967	1967	1967	0
604	20231207	102500	12625825	1967	1967	1967	1967	0
605	20231207	102400	12625825	1967	1968	1968	1967	502
606	20231207	102300	11637891	1968	1968	1968	1968	0
607	20231207	102200	11637891	1968	1968	1968	1968	0
608	20231207	102100	11637891	1968	1968	1968	1968	0
609	20231207	102000	11637891	1968	1968	1968	1968	5
610	20231207	101900	11628051	1968	1968	1968	1968	0
611	20231207	101800	11628051	1968	1968	1968	1968	102
612	20231207	101700	11427315	1969	1969	1969	1969	4
613	20231207	101600	11419439	1970	1970	1970	1970	0
614	20231207	101500	11419439	1970	1970	1970	1970	4
615	20231207	101400	11411559	1970	1970	1970	1970	1
616	20231207	101300	11409589	1969	1969	1969	1969	0
617	20231207	101200	11409589	1969	1969	1969	1969	0
618	20231207	101100	11409589	1969	1969	1969	1969	202
619	20231207	101000	11011851	1970	1970	1970	1970	0
620	20231207	100900	11011851	1970	1970	1970	1970	0
621	20231207	100800	11011851	1970	1971	1971	1970	172
622	20231207	100700	10673010	1971	1971	1971	1971	76
623	20231207	100600	10523214	1971	1971	1971	1971	142
624	20231207	100500	10243332	1974	1974	1974	1974	0
625	20231207	100400	10243332	1974	1974	1974	1974	0
626	20231207	100300	10243332	1974	1974	1974	1974	5
627	20231207	100200	10233462	1975	1975	1975	1975	10
628	20231207	100100	10213712	1975	1975	1975	1975	6
629	20231207	100000	10201862	1975	1975	1975	1975	0
630	20231207	095900	10201862	1975	1975	1975	1975	11
631	20231207	095800	10180137	1975	1975	1975	1975	20
632	20231207	095700	10140637	1975	1975	1975	1975	30
633	20231207	095600	10081387	1975	1974	1975	1974	11
634	20231207	095500	10059672	1970	1971	1971	1970	54
635	20231207	095400	9953291	1974	1974	1974	1974	2
636	20231207	095300	9949343	1975	1975	1975	1975	0
637	20231207	095200	9949343	1975	1975	1975	1975	0
638	20231207	095100	9949343	1975	1975	1975	1975	0
639	20231207	095000	9949343	1975	1975	1975	1975	0
640	20231207	094900	9949343	1975	1975	1975	1975	0
641	20231207	094800	9949343	1975	1975	1975	1975	3
642	20231207	094700	9943418	1979	1979	1979	1979	1
643	20231207	094600	9941439	1975	1975	1975	1975	0
644	20231207	094500	9941439	1975	1975	1975	1975	0
645	20231207	094400	9941439	1975	1975	1975	1975	200
646	20231207	094300	9546439	1975	1975	1975	1975	253
647	20231207	094200	9046764	1974	1974	1974	1974	0
648	20231207	094100	9046764	1974	1974	1974	1974	0
649	20231207	094000	9046764	1974	1974	1974	1974	0
650	20231207	093900	9046764	1974	1974	1974	1974	115
651	20231207	093800	8819754	1974	1974	1974	1974	7
652	20231207	093700	8805936	1974	1974	1974	1974	32
653	20231207	093600	8742768	1974	1974	1974	1974	1
654	20231207	093500	8740794	1969	1969	1969	1969	399
655	20231207	093400	7955163	1965	1965	1965	1965	0
656	20231207	093300	7955163	1965	1965	1965	1965	0
657	20231207	093200	7955163	1965	1965	1965	1965	0
658	20231207	093100	7955163	1965	1965	1965	1965	0
659	20231207	093000	7955163	1965	1965	1965	1965	0
660	20231207	092900	7955163	1965	1965	1965	1965	0
661	20231207	092800	7955163	1965	1965	1965	1965	4
662	20231207	092700	7947303	1969	1969	1969	1969	0
663	20231207	092600	7947303	1969	1969	1969	1969	0
664	20231207	092500	7947303	1969	1969	1969	1969	0
665	20231207	092400	7947303	1969	1969	1969	1969	0
666	20231207	092300	7947303	1969	1969	1969	1969	0
667	20231207	092200	7947303	1969	1969	1969	1969	0
668	20231207	092100	7947303	1969	1969	1969	1969	1
669	20231207	092000	7945334	1970	1970	1970	1970	1
670	20231207	091900	7943364	1980	1980	1980	1980	1
671	20231207	091800	7941384	1961	1961	1961	1961	0
672	20231207	091700	7941384	1961	1970	1970	1961	360
673	20231207	091600	7234303	1980	1980	1980	1980	0
674	20231207	091500	7234303	1980	1980	1980	1980	1
675	20231207	091400	7232323	1971	1971	1971	1970	240
676	20231207	091300	6759317	1974	1974	1974	1974	0
677	20231207	091200	6759317	1974	1974	1974	1974	0
678	20231207	091100	6759317	1974	1974	1974	1974	1
679	20231207	091000	6757343	1970	1973	1974	1970	277
680	20231207	090900	6210767	1974	1974	1974	1974	2
681	20231207	090800	6206819	1982	1982	1982	1982	0
682	20231207	090700	6206819	1982	1982	1982	1982	1
683	20231207	090600	6204837	1984	1984	1984	1984	0
684	20231207	090500	6204837	1984	1974	1984	1974	2503
685	20231207	090400	1239399	1975	1976	1976	1975	32
686	20231207	090300	1176196	1976	1976	1976	1976	3
687	20231207	090200	1170268	1980	1979	1980	1977	6
688	20231207	090100	1158396	1980	1986	1986	1980	572
689	20231207	090000	25806	1982	1986	1986	1982	13