KissMeData/024890/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	190800	49518249	2005	2005	2005	2005	1926
3	20231206	190700	49518249	2005	2005	2005	2005	0
4	20231206	190600	49518249	2005	2005	2005	2005	0
5	20231206	190500	49518249	2005	2005	2005	2005	0
6	20231206	190400	49518249	2005	2005	2005	2005	0
7	20231206	190300	49518249	2005	2005	2005	2005	0
8	20231206	190200	49518249	2005	2005	2005	2005	0
9	20231206	190100	49518249	2005	2005	2005	2005	0
10	20231206	190000	49518249	2005	2005	2005	2005	0
11	20231206	185900	49518249	2005	2005	2005	2005	0
12	20231206	185800	49518249	2005	2005	2005	2005	0
13	20231206	185700	49518249	2005	2005	2005	2005	0
14	20231206	185600	49518249	2005	2005	2005	2005	0
15	20231206	185500	49518249	2005	2005	2005	2005	0
16	20231206	185400	49518249	2005	2005	2005	2005	0
17	20231206	185300	49518249	2005	2005	2005	2005	0
18	20231206	185200	49518249	2005	2005	2005	2005	0
19	20231206	185100	49518249	2005	2005	2005	2005	0
20	20231206	185000	49518249	2005	2005	2005	2005	0
21	20231206	184900	49518249	2005	2005	2005	2005	0
22	20231206	184800	49518249	2005	2005	2005	2005	0
23	20231206	184700	49518249	2005	2005	2005	2005	0
24	20231206	184600	49518249	2005	2005	2005	2005	0
25	20231206	184500	49518249	2005	2005	2005	2005	0
26	20231206	184400	49518249	2005	2005	2005	2005	0
27	20231206	184300	49518249	2005	2005	2005	2005	0
28	20231206	184200	49518249	2005	2005	2005	2005	0
29	20231206	184100	49518249	2005	2005	2005	2005	0
30	20231206	184000	49518249	2005	2005	2005	2005	0
31	20231206	183900	49518249	2005	2005	2005	2005	0
32	20231206	183800	49518249	2005	2005	2005	2005	1926
33	20231206	183700	49518249	2005	2005	2005	2005	0
34	20231206	183600	49518249	2005	2005	2005	2005	0
35	20231206	183500	49518249	2005	2005	2005	2005	0
36	20231206	183400	49518249	2005	2005	2005	2005	0
37	20231206	183300	49518249	2005	2005	2005	2005	0
38	20231206	183200	49518249	2005	2005	2005	2005	0
39	20231206	183100	49518249	2005	2005	2005	2005	0
40	20231206	183000	49518249	2005	2005	2005	2005	0
41	20231206	182900	49518249	2005	2005	2005	2005	0
42	20231206	182800	49518249	2005	2005	2005	2005	0
43	20231206	182700	49518249	2005	2005	2005	2005	0
44	20231206	182600	49518249	2005	2005	2005	2005	0
45	20231206	182500	49518249	2005	2005	2005	2005	0
46	20231206	182400	49518249	2005	2005	2005	2005	0
47	20231206	182300	49518249	2005	2005	2005	2005	0
48	20231206	182200	49518249	2005	2005	2005	2005	0
49	20231206	182100	49518249	2005	2005	2005	2005	0
50	20231206	182000	49518249	2005	2005	2005	2005	0
51	20231206	181900	49518249	2005	2005	2005	2005	0
52	20231206	181800	49518249	2005	2005	2005	2005	0
53	20231206	181700	49518249	2005	2005	2005	2005	0
54	20231206	181600	49518249	2005	2005	2005	2005	0
55	20231206	181500	49518249	2005	2005	2005	2005	0
56	20231206	181400	49518249	2005	2005	2005	2005	0
57	20231206	181300	49518249	2005	2005	2005	2005	0
58	20231206	181200	49518249	2005	2005	2005	2005	0
59	20231206	181100	49518249	2005	2005	2005	2005	0
60	20231206	181000	49518249	2005	2005	2005	2005	0
61	20231206	180900	49518249	2005	2005	2005	2005	0
62	20231206	180800	49518249	2005	2005	2005	2005	1926
63	20231206	180700	49518249	2005	2005	2005	2005	0
64	20231206	180600	49518249	2005	2005	2005	2005	0
65	20231206	180500	49518249	2005	2005	2005	2005	0
66	20231206	180400	49518249	2005	2005	2005	2005	0
67	20231206	180300	49518249	2005	2005	2005	2005	0
68	20231206	180200	49518249	2005	2005	2005	2005	0
69	20231206	180100	49518249	2005	2005	2005	2005	0
70	20231206	180000	49518249	2005	2005	2005	2005	0
71	20231206	175900	49518249	2005	2005	2005	2005	0
72	20231206	175800	49518249	2005	2005	2005	2005	0
73	20231206	175700	49518249	2005	2005	2005	2005	0
74	20231206	175600	49518249	2005	2005	2005	2005	0
75	20231206	175500	49518249	2005	2005	2005	2005	0
76	20231206	175400	49518249	2005	2005	2005	2005	0
77	20231206	175300	49518249	2005	2005	2005	2005	0
78	20231206	175200	49518249	2005	2005	2005	2005	0
79	20231206	175100	49518249	2005	2005	2005	2005	0
80	20231206	175000	49518249	2005	2005	2005	2005	0
81	20231206	174900	49518249	2005	2005	2005	2005	0
82	20231206	174800	49518249	2005	2005	2005	2005	0
83	20231206	174700	49518249	2005	2005	2005	2005	0
84	20231206	174600	49518249	2005	2005	2005	2005	0
85	20231206	174500	49518249	2005	2005	2005	2005	0
86	20231206	174400	49518249	2005	2005	2005	2005	0
87	20231206	174300	49518249	2005	2005	2005	2005	0
88	20231206	174200	49518249	2005	2005	2005	2005	0
89	20231206	174100	49518249	2005	2005	2005	2005	0
90	20231206	174000	49518249	2005	2005	2005	2005	0
91	20231206	173900	49518249	2005	2005	2005	2005	0
92	20231206	173800	49518249	2005	2005	2005	2005	1926
93	20231206	173700	49518249	2005	2005	2005	2005	0
94	20231206	173600	49518249	2005	2005	2005	2005	0
95	20231206	173500	49518249	2005	2005	2005	2005	0
96	20231206	173400	49518249	2005	2005	2005	2005	0
97	20231206	173300	49518249	2005	2005	2005	2005	0
98	20231206	173200	49518249	2005	2005	2005	2005	0
99	20231206	173100	49518249	2005	2005	2005	2005	0
100	20231206	173000	49518249	2005	2005	2005	2005	0
101	20231206	172900	49518249	2005	2005	2005	2005	0
102	20231206	172800	49518249	2005	2005	2005	2005	0
103	20231206	172700	49518249	2005	2005	2005	2005	0
104	20231206	172600	49518249	2005	2005	2005	2005	0
105	20231206	172500	49518249	2005	2005	2005	2005	0
106	20231206	172400	49518249	2005	2005	2005	2005	0
107	20231206	172300	49518249	2005	2005	2005	2005	0
108	20231206	172200	49518249	2005	2005	2005	2005	0
109	20231206	172100	49518249	2005	2005	2005	2005	0
110	20231206	172000	49518249	2005	2005	2005	2005	0
111	20231206	171900	49518249	2005	2005	2005	2005	0
112	20231206	171800	49518249	2005	2005	2005	2005	0
113	20231206	171700	49518249	2005	2005	2005	2005	0
114	20231206	171600	49518249	2005	2005	2005	2005	0
115	20231206	171500	49518249	2005	2005	2005	2005	0
116	20231206	171400	49518249	2005	2005	2005	2005	0
117	20231206	171300	49518249	2005	2005	2005	2005	0
118	20231206	171200	49518249	2005	2005	2005	2005	0
119	20231206	171100	49518249	2005	2005	2005	2005	0
120	20231206	171000	49518249	2005	2005	2005	2005	0
121	20231206	170900	49518249	2005	2005	2005	2005	0
122	20231206	170800	49518249	2005	2005	2005	2005	1926
123	20231206	170700	49518249	2005	2005	2005	2005	0
124	20231206	170600	49518249	2005	2005	2005	2005	0
125	20231206	170500	49518249	2005	2005	2005	2005	0
126	20231206	170400	49518249	2005	2005	2005	2005	0
127	20231206	170300	49518249	2005	2005	2005	2005	0
128	20231206	170200	49518249	2005	2005	2005	2005	0
129	20231206	170100	49518249	2005	2005	2005	2005	0
130	20231206	170000	49518249	2005	2005	2005	2005	0
131	20231206	165900	49518249	2005	2005	2005	2005	0
132	20231206	165800	49518249	2005	2005	2005	2005	0
133	20231206	165700	49518249	2005	2005	2005	2005	0
134	20231206	165600	49518249	2005	2005	2005	2005	0
135	20231206	165500	49518249	2005	2005	2005	2005	0
136	20231206	165400	49518249	2005	2005	2005	2005	0
137	20231206	165300	49518249	2005	2005	2005	2005	0
138	20231206	165200	49518249	2005	2005	2005	2005	0
139	20231206	165100	49518249	2005	2005	2005	2005	0
140	20231206	165000	49518249	2005	2005	2005	2005	0
141	20231206	164900	49518249	2005	2005	2005	2005	0
142	20231206	164800	49518249	2005	2005	2005	2005	0
143	20231206	164700	49518249	2005	2005	2005	2005	0
144	20231206	164600	49518249	2005	2005	2005	2005	0
145	20231206	164500	49518249	2005	2005	2005	2005	0
146	20231206	164400	49518249	2005	2005	2005	2005	0
147	20231206	164300	49518249	2005	2005	2005	2005	0
148	20231206	164200	49518249	2005	2005	2005	2005	0
149	20231206	164100	49518249	2005	2005	2005	2005	0
150	20231206	164000	49518249	2005	2005	2005	2005	0
151	20231206	163900	49518249	2005	2005	2005	2005	0
152	20231206	163800	49518249	2005	2005	2005	2005	1926
153	20231206	163700	49518249	2005	2005	2005	2005	0
154	20231206	163600	49518249	2005	2005	2005	2005	0
155	20231206	163500	49518249	2005	2005	2005	2005	0
156	20231206	163400	49518249	2005	2005	2005	2005	0
157	20231206	163300	49518249	2005	2005	2005	2005	0
158	20231206	163200	49518249	2005	2005	2005	2005	0
159	20231206	163100	49518249	2005	2005	2005	2005	0
160	20231206	163000	49518249	2005	2005	2005	2005	0
161	20231206	162900	49518249	2005	2005	2005	2005	0
162	20231206	162800	49518249	2005	2005	2005	2005	0
163	20231206	162700	49518249	2005	2005	2005	2005	0
164	20231206	162600	49518249	2005	2005	2005	2005	0
165	20231206	162500	49518249	2005	2005	2005	2005	0
166	20231206	162400	49518249	2005	2005	2005	2005	0
167	20231206	162300	49518249	2005	2005	2005	2005	0
168	20231206	162200	49518249	2005	2005	2005	2005	0
169	20231206	162100	49518249	2005	2005	2005	2005	0
170	20231206	162000	49518249	2005	2005	2005	2005	0
171	20231206	161900	49518249	2005	2005	2005	2005	0
172	20231206	161800	49518249	2005	2005	2005	2005	0
173	20231206	161700	49518249	2005	2005	2005	2005	0
174	20231206	161600	49518249	2005	2005	2005	2005	0
175	20231206	161500	49518249	2005	2005	2005	2005	0
176	20231206	161400	49518249	2005	2005	2005	2005	0
177	20231206	161300	49518249	2005	2005	2005	2005	0
178	20231206	161200	49518249	2005	2005	2005	2005	0
179	20231206	161100	49518249	2005	2005	2005	2005	0
180	20231206	161000	49518249	2005	2005	2005	2005	0
181	20231206	160900	49518249	2005	2005	2005	2005	0
182	20231206	160800	49518249	2005	2005	2005	2005	1926
183	20231206	160700	49518249	2005	2005	2005	2005	0
184	20231206	160600	49518249	2005	2005	2005	2005	0
185	20231206	160500	49518249	2005	2005	2005	2005	0
186	20231206	160400	49518249	2005	2005	2005	2005	0
187	20231206	160300	49518249	2005	2005	2005	2005	0
188	20231206	160200	49518249	2005	2005	2005	2005	0
189	20231206	160100	49518249	2005	2005	2005	2005	0
190	20231206	160000	49518249	2005	2005	2005	2005	0
191	20231206	155900	49518249	2005	2005	2005	2005	0
192	20231206	155800	49518249	2005	2005	2005	2005	0
193	20231206	155700	49518249	2005	2005	2005	2005	0
194	20231206	155600	49518249	2005	2005	2005	2005	0
195	20231206	155500	49518249	2005	2005	2005	2005	0
196	20231206	155400	49518249	2005	2005	2005	2005	0
197	20231206	155300	49518249	2005	2005	2005	2005	0
198	20231206	155200	49518249	2005	2005	2005	2005	0
199	20231206	155100	49518249	2005	2005	2005	2005	0
200	20231206	155000	49518249	2005	2005	2005	2005	0
201	20231206	154900	49518249	2005	2005	2005	2005	0
202	20231206	154800	49518249	2005	2005	2005	2005	0
203	20231206	154700	49518249	2005	2005	2005	2005	0
204	20231206	154600	49518249	2005	2005	2005	2005	0
205	20231206	154500	49518249	2005	2005	2005	2005	0
206	20231206	154400	49518249	2005	2005	2005	2005	0
207	20231206	154300	49518249	2005	2005	2005	2005	0
208	20231206	154200	49518249	2005	2005	2005	2005	0
209	20231206	154100	49518249	2005	2005	2005	2005	0
210	20231206	154000	49518249	2005	2005	2005	2005	0
211	20231206	153900	49518249	2005	2005	2005	2005	0
212	20231206	153800	49518249	2005	2005	2005	2005	1926
213	20231206	153700	49518249	2005	2005	2005	2005	0
214	20231206	153600	49518249	2005	2005	2005	2005	0
215	20231206	153500	49518249	2005	2005	2005	2005	0
216	20231206	153400	49518249	2005	2005	2005	2005	0
217	20231206	153300	49518249	2005	2005	2005	2005	0
218	20231206	153200	49518249	2005	2005	2005	2005	0
219	20231206	153100	49518249	2005	2005	2005	2005	0
220	20231206	153000	49518249	2005	2005	2005	2005	1926
221	20231206	152900	45656619	2005	2005	2005	2005	0
222	20231206	152800	45656619	2005	2005	2005	2005	0
223	20231206	152700	45656619	2005	2005	2005	2005	0
224	20231206	152600	45656619	2005	2005	2005	2005	0
225	20231206	152500	45656619	2005	2005	2005	2005	0
226	20231206	152400	45656619	2005	2005	2005	2005	0
227	20231206	152300	45656619	2005	2005	2005	2005	0
228	20231206	152200	45656619	2005	2005	2005	2005	0
229	20231206	152100	45656619	2005	2005	2005	2005	0
230	20231206	152000	45656619	2005	2005	2005	2005	0
231	20231206	151900	45656619	2005	1998	2005	1998	138
232	20231206	151800	45380751	1990	1990	1990	1990	50
233	20231206	151700	45281251	1998	1998	1998	1998	0
234	20231206	151600	45281251	1998	1998	1998	1998	0
235	20231206	151500	45281251	1998	1998	1998	1990	12
236	20231206	151400	45257355	1988	1988	1988	1988	0
237	20231206	151300	45257355	1988	1988	1988	1988	0
238	20231206	151200	45257355	1988	1988	1988	1988	0
239	20231206	151100	45257355	1988	1988	1988	1988	0
240	20231206	151000	45257355	1988	1988	1988	1988	0
241	20231206	150900	45257355	1988	1988	1988	1988	6
242	20231206	150800	45245427	1998	1998	1998	1998	0
243	20231206	150700	45245427	1998	1998	1998	1998	0
244	20231206	150600	45245427	1998	1998	1998	1998	1
245	20231206	150500	45243429	1988	1988	1988	1988	0
246	20231206	150400	45243429	1988	1988	1988	1988	1
247	20231206	150300	45241441	1999	1999	2000	1999	30
248	20231206	150200	45181456	1999	1992	1999	1988	97
249	20231206	150100	44988432	1992	1992	1992	1992	16
250	20231206	150000	44956560	1991	1993	1993	1991	190
251	20231206	145900	44578120	2010	2010	2010	2010	0
252	20231206	145800	44578120	2010	2010	2010	2010	0
253	20231206	145700	44578120	2010	1996	2010	1995	126
254	20231206	145600	44326409	2015	2010	2015	1995	75
255	20231206	145500	44175916	2010	1996	2010	1996	23
256	20231206	145400	44129994	2015	2010	2015	2010	50
257	20231206	145300	44029264	2020	2020	2020	2020	0
258	20231206	145200	44029264	2020	2010	2020	1991	662
259	20231206	145100	42695453	2015	2015	2015	2015	0
260	20231206	145000	42695453	2015	2015	2015	2010	15
261	20231206	144900	42665238	2015	2005	2015	2005	119
262	20231206	144800	42425548	1990	1990	1990	1990	1
263	20231206	144700	42423558	1992	1992	1992	1992	30
264	20231206	144600	42363798	2010	2010	2010	2010	0
265	20231206	144500	42363798	2010	2010	2010	2010	0
266	20231206	144400	42363798	2010	2010	2010	2010	10
267	20231206	144300	42343698	2010	2010	2010	2010	2
268	20231206	144200	42339678	2020	2020	2020	2020	0
269	20231206	144100	42339678	2020	2020	2020	2020	0
270	20231206	144000	42339678	2020	2020	2020	2020	0
271	20231206	143900	42339678	2020	2015	2025	1973	907
272	20231206	143800	40520051	2015	2000	2015	2000	830
273	20231206	143700	38859196	2000	1982	2000	1982	4641
274	20231206	143600	29624525	1981	1975	1981	1975	883
275	20231206	143500	27876427	1971	1971	1971	1971	0
276	20231206	143400	27876427	1971	1971	1971	1971	0
277	20231206	143300	27876427	1971	1971	1971	1971	0
278	20231206	143200	27876427	1971	1971	1971	1971	0
279	20231206	143100	27876427	1971	1971	1971	1971	0
280	20231206	143000	27876427	1971	1971	1971	1971	0
281	20231206	142900	27876427	1971	1971	1971	1971	0
282	20231206	142800	27876427	1971	1971	1971	1971	0
283	20231206	142700	27876427	1971	1971	1971	1971	0
284	20231206	142600	27876427	1971	1971	1971	1971	0
285	20231206	142500	27876427	1971	1971	1971	1971	0
286	20231206	142400	27876427	1971	1971	1971	1971	0
287	20231206	142300	27876427	1971	1971	1971	1971	0
288	20231206	142200	27876427	1971	1971	1971	1971	0
289	20231206	142100	27876427	1971	1971	1971	1971	0
290	20231206	142000	27876427	1971	1971	1971	1971	0
291	20231206	141900	27876427	1971	1971	1971	1971	0
292	20231206	141800	27876427	1971	1971	1971	1971	0
293	20231206	141700	27876427	1971	1971	1971	1971	447
294	20231206	141600	26995390	1970	1970	1970	1970	0
295	20231206	141500	26995390	1970	1970	1970	1970	857
296	20231206	141400	25307100	1970	1970	1970	1970	0
297	20231206	141300	25307100	1970	1970	1970	1970	527
298	20231206	141200	24268910	1970	1970	1970	1970	473
299	20231206	141100	23337100	1970	1970	1970	1970	0
300	20231206	141000	23337100	1970	1970	1970	1970	0
301	20231206	140900	23337100	1970	1970	1970	1970	0
302	20231206	140800	23337100	1970	1970	1970	1970	0
303	20231206	140700	23337100	1970	1970	1970	1970	0
304	20231206	140600	23337100	1970	1970	1970	1970	0
305	20231206	140500	23337100	1970	1970	1970	1970	0
306	20231206	140400	23337100	1970	1970	1970	1970	0
307	20231206	140300	23337100	1970	1970	1970	1970	5
308	20231206	140200	23327250	1970	1970	1970	1970	200
309	20231206	140100	22933250	1970	1970	1970	1970	0
310	20231206	140000	22933250	1970	1970	1970	1970	0
311	20231206	135900	22933250	1970	1970	1970	1970	90
312	20231206	135800	22755950	1969	1969	1969	1969	120
313	20231206	135700	22519670	1970	1970	1970	1970	50
314	20231206	135600	22421170	1970	1970	1970	1970	0
315	20231206	135500	22421170	1970	1970	1970	1970	0
316	20231206	135400	22421170	1970	1970	1970	1970	50
317	20231206	135300	22322670	1970	1970	1970	1970	0
318	20231206	135200	22322670	1970	1970	1970	1970	0
319	20231206	135100	22322670	1970	1970	1970	1970	0
320	20231206	135000	22322670	1970	1970	1970	1970	0
321	20231206	134900	22322670	1970	1970	1970	1970	0
322	20231206	134800	22322670	1970	1970	1970	1970	0
323	20231206	134700	22322670	1970	1970	1970	1970	0
324	20231206	134600	22322670	1970	1970	1970	1970	0
325	20231206	134500	22322670	1970	1970	1970	1970	0
326	20231206	134400	22322670	1970	1968	1970	1968	968
327	20231206	134300	20417644	1968	1968	1968	1968	0
328	20231206	134200	20417644	1968	1968	1968	1968	56
329	20231206	134100	20307436	1970	1970	1970	1970	0
330	20231206	134000	20307436	1970	1970	1970	1970	0
331	20231206	133900	20307436	1970	1970	1970	1970	0
332	20231206	133800	20307436	1970	1970	1970	1970	0
333	20231206	133700	20307436	1970	1970	1970	1970	0
334	20231206	133600	20307436	1970	1970	1970	1970	0
335	20231206	133500	20307436	1970	1970	1970	1970	0
336	20231206	133400	20307436	1970	1970	1970	1970	0
337	20231206	133300	20307436	1970	1970	1970	1970	5
338	20231206	133200	20297586	1970	1970	1970	1970	0
339	20231206	133100	20297586	1970	1970	1970	1970	0
340	20231206	133000	20297586	1970	1970	1970	1970	1
341	20231206	132900	20295616	1970	1970	1970	1970	0
342	20231206	132800	20295616	1970	1970	1970	1970	0
343	20231206	132700	20295616	1970	1970	1970	1970	0
344	20231206	132600	20295616	1970	1970	1970	1970	0
345	20231206	132500	20295616	1970	1970	1970	1970	0
346	20231206	132400	20295616	1970	1970	1970	1970	0
347	20231206	132300	20295616	1970	1970	1970	1970	5
348	20231206	132200	20285766	1968	1969	1969	1968	161
349	20231206	132100	19968880	1969	1969	1969	1969	2
350	20231206	132000	19964942	1970	1970	1970	1970	0
351	20231206	131900	19964942	1970	1970	1970	1970	0
352	20231206	131800	19964942	1970	1970	1970	1970	10
353	20231206	131700	19945242	1970	1970	1970	1970	0
354	20231206	131600	19945242	1970	1970	1970	1970	0
355	20231206	131500	19945242	1970	1970	1970	1970	1
356	20231206	131400	19943272	1970	1970	1970	1970	34
357	20231206	131300	19876292	1969	1969	1969	1969	0
358	20231206	131200	19876292	1969	1969	1969	1969	0
359	20231206	131100	19876292	1969	1969	1969	1969	0
360	20231206	131000	19876292	1969	1969	1969	1969	0
361	20231206	130900	19876292	1969	1969	1969	1969	0
362	20231206	130800	19876292	1969	1969	1969	1969	0
363	20231206	130700	19876292	1969	1969	1969	1969	0
364	20231206	130600	19876292	1969	1969	1969	1969	0
365	20231206	130500	19876292	1969	1969	1969	1969	50
366	20231206	130400	19777842	1970	1970	1970	1970	0
367	20231206	130300	19777842	1970	1970	1970	1970	0
368	20231206	130200	19777842	1970	1970	1970	1970	0
369	20231206	130100	19777842	1970	1970	1970	1970	0
370	20231206	130000	19777842	1970	1970	1970	1970	0
371	20231206	125900	19777842	1970	1970	1970	1970	0
372	20231206	125800	19777842	1970	1970	1970	1970	0
373	20231206	125700	19777842	1970	1970	1970	1970	0
374	20231206	125600	19777842	1970	1970	1970	1970	0
375	20231206	125500	19777842	1970	1970	1970	1970	5
376	20231206	125400	19767992	1970	1970	1970	1970	0
377	20231206	125300	19767992	1970	1970	1970	1970	1
378	20231206	125200	19766022	1970	1970	1970	1970	0
379	20231206	125100	19766022	1970	1970	1970	1970	0
380	20231206	125000	19766022	1970	1970	1970	1970	0
381	20231206	124900	19766022	1970	1970	1970	1970	0
382	20231206	124800	19766022	1970	1970	1970	1970	0
383	20231206	124700	19766022	1970	1970	1970	1970	10
384	20231206	124600	19746322	1970	1970	1970	1970	0
385	20231206	124500	19746322	1970	1970	1970	1970	0
386	20231206	124400	19746322	1970	1970	1970	1970	0
387	20231206	124300	19746322	1970	1970	1970	1970	0
388	20231206	124200	19746322	1970	1970	1970	1970	60
389	20231206	124100	19628122	1970	1970	1970	1970	0
390	20231206	124000	19628122	1970	1970	1970	1970	0
391	20231206	123900	19628122	1970	1970	1970	1970	0
392	20231206	123800	19628122	1970	1970	1970	1970	1
393	20231206	123700	19626152	1970	1970	1970	1970	13
394	20231206	123600	19600542	1970	1970	1970	1970	6
395	20231206	123500	19588722	1970	1970	1970	1970	0
396	20231206	123400	19588722	1970	1970	1970	1970	1
397	20231206	123300	19586752	1970	1970	1970	1970	0
398	20231206	123200	19586752	1970	1970	1970	1970	0
399	20231206	123100	19586752	1970	1970	1970	1970	0
400	20231206	123000	19586752	1970	1970	1970	1970	0
401	20231206	122900	19586752	1970	1970	1970	1970	0
402	20231206	122800	19586752	1970	1970	1970	1970	11
403	20231206	122700	19565082	1970	1970	1970	1970	0
404	20231206	122600	19565082	1970	1970	1970	1970	0
405	20231206	122500	19565082	1970	1970	1970	1970	0
406	20231206	122400	19565082	1970	1970	1970	1970	0
407	20231206	122300	19565082	1970	1970	1970	1970	0
408	20231206	122200	19565082	1970	1970	1970	1970	0
409	20231206	122100	19565082	1970	1970	1970	1970	300
410	20231206	122000	18974082	1970	1970	1970	1970	0
411	20231206	121900	18974082	1970	1970	1970	1970	0
412	20231206	121800	18974082	1970	1970	1970	1970	0
413	20231206	121700	18974082	1970	1970	1970	1970	0
414	20231206	121600	18974082	1970	1970	1970	1970	0
415	20231206	121500	18974082	1970	1970	1970	1970	0
416	20231206	121400	18974082	1970	1970	1970	1970	0
417	20231206	121300	18974082	1970	1970	1970	1970	0
418	20231206	121200	18974082	1970	1970	1970	1970	0
419	20231206	121100	18974082	1970	1970	1970	1970	11
420	20231206	121000	18952412	1970	1970	1970	1970	11
421	20231206	120900	18930742	1970	1970	1970	1970	0
422	20231206	120800	18930742	1970	1970	1970	1970	0
423	20231206	120700	18930742	1970	1970	1970	1970	0
424	20231206	120600	18930742	1970	1970	1970	1970	0
425	20231206	120500	18930742	1970	1970	1970	1970	645
426	20231206	120400	17660092	1970	1970	1970	1970	0
427	20231206	120300	17660092	1970	1970	1970	1970	0
428	20231206	120200	17660092	1970	1970	1970	1970	0
429	20231206	120100	17660092	1970	1970	1970	1970	0
430	20231206	120000	17660092	1970	1970	1970	1970	0
431	20231206	115900	17660092	1970	1971	1971	1970	150
432	20231206	115800	17364518	1971	1971	1971	1971	0
433	20231206	115700	17364518	1971	1971	1971	1971	20
434	20231206	115600	17325098	1972	1972	1972	1972	0
435	20231206	115500	17325098	1972	1972	1972	1972	0
436	20231206	115400	17325098	1972	1972	1972	1972	0
437	20231206	115300	17325098	1972	1972	1972	1972	0
438	20231206	115200	17325098	1972	1972	1972	1972	0
439	20231206	115100	17325098	1972	1972	1972	1972	0
440	20231206	115000	17325098	1972	1972	1972	1972	0
441	20231206	114900	17325098	1972	1972	1972	1972	0
442	20231206	114800	17325098	1972	1972	1972	1972	606
443	20231206	114700	16130066	1972	1972	1972	1972	0
444	20231206	114600	16130066	1972	1972	1972	1972	0
445	20231206	114500	16130066	1972	1972	1972	1972	0
446	20231206	114400	16130066	1972	1972	1972	1972	20
447	20231206	114300	16090626	1975	1975	1975	1975	0
448	20231206	114200	16090626	1975	1975	1975	1975	0
449	20231206	114100	16090626	1975	1975	1975	1975	0
450	20231206	114000	16090626	1975	1975	1975	1975	1
451	20231206	113900	16088651	1972	1972	1972	1972	0
452	20231206	113800	16088651	1972	1972	1972	1972	0
453	20231206	113700	16088651	1972	1972	1972	1972	89
454	20231206	113600	15913143	1970	1970	1970	1970	0
455	20231206	113500	15913143	1970	1970	1970	1970	230
456	20231206	113400	15460043	1970	1970	1970	1970	0
457	20231206	113300	15460043	1970	1970	1970	1970	0
458	20231206	113200	15460043	1970	1970	1970	1970	0
459	20231206	113100	15460043	1970	1970	1970	1970	0
460	20231206	113000	15460043	1970	1970	1970	1970	0
461	20231206	112900	15460043	1970	1970	1970	1970	10
462	20231206	112800	15440343	1970	1970	1970	1970	26
463	20231206	112700	15389123	1970	1970	1970	1970	0
464	20231206	112600	15389123	1970	1970	1970	1970	0
465	20231206	112500	15389123	1970	1970	1970	1970	0
466	20231206	112400	15389123	1970	1970	1970	1970	1
467	20231206	112300	15387153	1967	1968	1968	1967	569
468	20231206	112200	14267397	1968	1968	1968	1968	0
469	20231206	112100	14267397	1968	1968	1968	1968	50
470	20231206	112000	14168997	1968	1968	1968	1968	0
471	20231206	111900	14168997	1968	1968	1968	1968	0
472	20231206	111800	14168997	1968	1968	1968	1968	0
473	20231206	111700	14168997	1968	1968	1968	1968	0
474	20231206	111600	14168997	1968	1968	1968	1968	0
475	20231206	111500	14168997	1968	1968	1968	1968	0
476	20231206	111400	14168997	1968	1968	1968	1968	2
477	20231206	111300	14165061	1968	1968	1968	1968	0
478	20231206	111200	14165061	1968	1968	1968	1968	0
479	20231206	111100	14165061	1968	1968	1968	1968	0
480	20231206	111000	14165061	1968	1968	1968	1968	0
481	20231206	110900	14165061	1968	1968	1968	1968	0
482	20231206	110800	14165061	1968	1968	1968	1968	50
483	20231206	110700	14066661	1968	1968	1968	1968	30
484	20231206	110600	14007621	1968	1968	1968	1968	88
485	20231206	110500	13834437	1970	1970	1970	1970	90
486	20231206	110400	13657137	1970	1970	1970	1970	0
487	20231206	110300	13657137	1970	1970	1970	1970	100
488	20231206	110200	13460137	1970	1970	1970	1970	260
489	20231206	110100	12947937	1970	1970	1970	1970	0
490	20231206	110000	12947937	1970	1970	1970	1970	0
491	20231206	105900	12947937	1970	1970	1970	1970	0
492	20231206	105800	12947937	1970	1970	1970	1970	0
493	20231206	105700	12947937	1970	1970	1970	1970	0
494	20231206	105600	12947937	1970	1970	1970	1970	140
495	20231206	105500	12672137	1970	1970	1970	1970	62
496	20231206	105400	12549997	1970	1970	1970	1970	0
497	20231206	105300	12549997	1970	1970	1970	1970	200
498	20231206	105200	12155997	1970	1970	1970	1970	0
499	20231206	105100	12155997	1970	1970	1970	1970	0
500	20231206	105000	12155997	1970	1970	1970	1970	0
501	20231206	104900	12155997	1970	1970	1970	1970	0
502	20231206	104800	12155997	1970	1970	1970	1970	0
503	20231206	104700	12155997	1970	1970	1970	1970	0
504	20231206	104600	12155997	1970	1970	1970	1970	0
505	20231206	104500	12155997	1970	1970	1970	1970	21
506	20231206	104400	12114627	1967	1967	1967	1967	0
507	20231206	104300	12114627	1967	1967	1967	1967	0
508	20231206	104200	12114627	1967	1967	1967	1967	0
509	20231206	104100	12114627	1967	1967	1967	1967	0
510	20231206	104000	12114627	1967	1967	1967	1967	0
511	20231206	103900	12114627	1967	1967	1967	1967	0
512	20231206	103800	12114627	1967	1967	1967	1967	45
513	20231206	103700	12026112	1967	1967	1967	1967	50
514	20231206	103600	11927762	1970	1970	1970	1970	0
515	20231206	103500	11927762	1970	1970	1970	1970	0
516	20231206	103400	11927762	1970	1970	1970	1970	0
517	20231206	103300	11927762	1970	1970	1970	1970	0
518	20231206	103200	11927762	1970	1970	1970	1970	3
519	20231206	103100	11921852	1970	1970	1970	1970	0
520	20231206	103000	11921852	1970	1970	1970	1970	11
521	20231206	102900	11900182	1967	1967	1967	1967	39
522	20231206	102800	11823469	1967	1969	1969	1967	618
523	20231206	102700	10607851	1969	1967	1969	1967	96
524	20231206	102600	10419009	1969	1969	1969	1969	0
525	20231206	102500	10419009	1969	1969	1969	1969	45
526	20231206	102400	10330404	1970	1970	1970	1970	2
527	20231206	102300	10326464	1964	1964	1964	1964	0
528	20231206	102200	10326464	1964	1964	1964	1964	0
529	20231206	102100	10326464	1964	1964	1964	1964	0
530	20231206	102000	10326464	1964	1964	1964	1964	0
531	20231206	101900	10326464	1964	1964	1964	1964	0
532	20231206	101800	10326464	1964	1964	1964	1964	0
533	20231206	101700	10326464	1964	1964	1964	1964	0
534	20231206	101600	10326464	1964	1964	1964	1964	1025
535	20231206	101500	8313364	1965	1965	1965	1965	575
536	20231206	101400	7183489	1966	1966	1966	1966	0
537	20231206	101300	7183489	1966	1966	1966	1966	0
538	20231206	101200	7183489	1966	1966	1966	1966	5
539	20231206	101100	7173659	1966	1966	1966	1966	195
540	20231206	101000	6790289	1966	1966	1966	1966	0
541	20231206	100900	6790289	1966	1966	1966	1966	0
542	20231206	100800	6790289	1966	1966	1966	1966	105
543	20231206	100700	6583859	1966	1966	1966	1966	0
544	20231206	100600	6583859	1966	1966	1966	1966	0
545	20231206	100500	6583859	1966	1966	1966	1966	0
546	20231206	100400	6583859	1966	1966	1966	1966	0
547	20231206	100300	6583859	1966	1966	1966	1966	0
548	20231206	100200	6583859	1966	1966	1966	1966	0
549	20231206	100100	6583859	1966	1966	1966	1966	0
550	20231206	100000	6583859	1966	1966	1966	1966	505
551	20231206	095900	5591029	1967	1967	1967	1967	0
552	20231206	095800	5591029	1967	1967	1967	1967	0
553	20231206	095700	5591029	1967	1967	1967	1967	0
554	20231206	095600	5591029	1967	1967	1967	1967	0
555	20231206	095500	5591029	1967	1967	1967	1967	0
556	20231206	095400	5591029	1967	1967	1967	1967	0
557	20231206	095300	5591029	1967	1970	1970	1967	491
558	20231206	095200	4625229	1967	1967	1967	1967	0
559	20231206	095100	4625229	1967	1967	1967	1967	0
560	20231206	095000	4625229	1967	1967	1967	1967	0
561	20231206	094900	4625229	1967	1967	1967	1967	0
562	20231206	094800	4625229	1967	1967	1967	1967	0
563	20231206	094700	4625229	1967	1967	1967	1967	0
564	20231206	094600	4625229	1967	1967	1967	1967	0
565	20231206	094500	4625229	1967	1967	1967	1967	12
566	20231206	094400	4601625	1968	1968	1968	1968	0
567	20231206	094300	4601625	1968	1968	1968	1968	0
568	20231206	094200	4601625	1968	1968	1968	1968	0
569	20231206	094100	4601625	1968	1968	1968	1968	500
570	20231206	094000	3617625	1969	1969	1969	1969	0
571	20231206	093900	3617625	1969	1969	1969	1969	0
572	20231206	093800	3617625	1969	1969	1969	1969	0
573	20231206	093700	3617625	1969	1969	1969	1969	0
574	20231206	093600	3617625	1969	1969	1969	1969	0
575	20231206	093500	3617625	1969	1967	1969	1965	1003
576	20231206	093400	1646126	1967	1967	1967	1967	1
577	20231206	093300	1644159	1967	1967	1967	1967	0
578	20231206	093200	1644159	1967	1967	1967	1967	0
579	20231206	093100	1644159	1967	1967	1967	1967	0
580	20231206	093000	1644159	1967	1968	1968	1967	92
581	20231206	092900	1463153	1968	1968	1968	1968	12
582	20231206	092800	1439537	1968	1968	1968	1968	100
583	20231206	092700	1242737	1965	1965	1965	1965	0
584	20231206	092600	1242737	1965	1965	1965	1965	0
585	20231206	092500	1242737	1965	1965	1965	1965	140
586	20231206	092400	967637	1971	1971	1971	1971	0
587	20231206	092300	967637	1971	1971	1971	1971	140
588	20231206	092200	691697	1971	1971	1971	1971	0
589	20231206	092100	691697	1971	1971	1971	1971	0
590	20231206	092000	691697	1971	1971	1971	1971	0
591	20231206	091900	691697	1971	1971	1971	1971	0
592	20231206	091800	691697	1971	1971	1971	1971	0
593	20231206	091700	691697	1971	1971	1971	1971	0
594	20231206	091600	691697	1971	1971	1971	1971	0
595	20231206	091500	691697	1971	1971	1971	1971	0
596	20231206	091400	691697	1971	1971	1971	1971	0
597	20231206	091300	691697	1971	1971	1971	1971	10
598	20231206	091200	671987	1971	1971	1971	1971	1
599	20231206	091100	670016	1965	1965	1965	1965	0
600	20231206	091000	670016	1965	1965	1965	1965	6
601	20231206	090900	658226	1965	1965	1965	1965	0
602	20231206	090800	658226	1965	1965	1965	1965	0
603	20231206	090700	658226	1965	1965	1965	1965	0
604	20231206	090600	658226	1965	1965	1965	1965	0
605	20231206	090500	658226	1965	1965	1965	1965	0
606	20231206	090400	658226	1965	1967	1967	1965	96
607	20231206	090300	469458	1971	1971	1971	1971	0
608	20231206	090200	469458	1971	1971	1971	1971	0
609	20231206	090100	469458	1971	1971	1971	1971	0
610	20231206	090000	469458	1971	1971	1983	1971	238