KissMeData/154040/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202300	87953642	1943	1943	1943	1943	394
3	20231205	202200	87953642	1943	1943	1943	1943	0
4	20231205	202100	87953642	1943	1943	1943	1943	0
5	20231205	202000	87953642	1943	1943	1943	1943	0
6	20231205	201900	87953642	1943	1943	1943	1943	0
7	20231205	201800	87953642	1943	1943	1943	1943	0
8	20231205	201700	87953642	1943	1943	1943	1943	0
9	20231205	201600	87953642	1943	1943	1943	1943	0
10	20231205	201500	87953642	1943	1943	1943	1943	0
11	20231205	201400	87953642	1943	1943	1943	1943	0
12	20231205	201300	87953642	1943	1943	1943	1943	0
13	20231205	201200	87953642	1943	1943	1943	1943	0
14	20231205	201100	87953642	1943	1943	1943	1943	0
15	20231205	201000	87953642	1943	1943	1943	1943	0
16	20231205	200900	87953642	1943	1943	1943	1943	0
17	20231205	200800	87953642	1943	1943	1943	1943	0
18	20231205	200700	87953642	1943	1943	1943	1943	0
19	20231205	200600	87953642	1943	1943	1943	1943	0
20	20231205	200500	87953642	1943	1943	1943	1943	0
21	20231205	200400	87953642	1943	1943	1943	1943	0
22	20231205	200300	87953642	1943	1943	1943	1943	0
23	20231205	200200	87953642	1943	1943	1943	1943	0
24	20231205	200100	87953642	1943	1943	1943	1943	0
25	20231205	200000	87953642	1943	1943	1943	1943	0
26	20231205	195900	87953642	1943	1943	1943	1943	0
27	20231205	195800	87953642	1943	1943	1943	1943	0
28	20231205	195700	87953642	1943	1943	1943	1943	0
29	20231205	195600	87953642	1943	1943	1943	1943	0
30	20231205	195500	87953642	1943	1943	1943	1943	0
31	20231205	195400	87953642	1943	1943	1943	1943	0
32	20231205	195300	87953642	1943	1943	1943	1943	394
33	20231205	195200	87953642	1943	1943	1943	1943	0
34	20231205	195100	87953642	1943	1943	1943	1943	0
35	20231205	195000	87953642	1943	1943	1943	1943	0
36	20231205	194900	87953642	1943	1943	1943	1943	0
37	20231205	194800	87953642	1943	1943	1943	1943	0
38	20231205	194700	87953642	1943	1943	1943	1943	0
39	20231205	194600	87953642	1943	1943	1943	1943	0
40	20231205	194500	87953642	1943	1943	1943	1943	0
41	20231205	194400	87953642	1943	1943	1943	1943	0
42	20231205	194300	87953642	1943	1943	1943	1943	0
43	20231205	194200	87953642	1943	1943	1943	1943	0
44	20231205	194100	87953642	1943	1943	1943	1943	0
45	20231205	194000	87953642	1943	1943	1943	1943	0
46	20231205	193900	87953642	1943	1943	1943	1943	0
47	20231205	193800	87953642	1943	1943	1943	1943	0
48	20231205	193700	87953642	1943	1943	1943	1943	0
49	20231205	193600	87953642	1943	1943	1943	1943	0
50	20231205	193500	87953642	1943	1943	1943	1943	0
51	20231205	193400	87953642	1943	1943	1943	1943	0
52	20231205	193300	87953642	1943	1943	1943	1943	0
53	20231205	193200	87953642	1943	1943	1943	1943	0
54	20231205	193100	87953642	1943	1943	1943	1943	0
55	20231205	193000	87953642	1943	1943	1943	1943	0
56	20231205	192900	87953642	1943	1943	1943	1943	0
57	20231205	192800	87953642	1943	1943	1943	1943	0
58	20231205	192700	87953642	1943	1943	1943	1943	0
59	20231205	192600	87953642	1943	1943	1943	1943	0
60	20231205	192500	87953642	1943	1943	1943	1943	0
61	20231205	192400	87953642	1943	1943	1943	1943	0
62	20231205	192300	87953642	1943	1943	1943	1943	394
63	20231205	192200	87953642	1943	1943	1943	1943	0
64	20231205	192100	87953642	1943	1943	1943	1943	0
65	20231205	192000	87953642	1943	1943	1943	1943	0
66	20231205	191900	87953642	1943	1943	1943	1943	0
67	20231205	191800	87953642	1943	1943	1943	1943	0
68	20231205	191700	87953642	1943	1943	1943	1943	0
69	20231205	191600	87953642	1943	1943	1943	1943	0
70	20231205	191500	87953642	1943	1943	1943	1943	0
71	20231205	191400	87953642	1943	1943	1943	1943	0
72	20231205	191300	87953642	1943	1943	1943	1943	0
73	20231205	191200	87953642	1943	1943	1943	1943	0
74	20231205	191100	87953642	1943	1943	1943	1943	0
75	20231205	191000	87953642	1943	1943	1943	1943	0
76	20231205	190900	87953642	1943	1943	1943	1943	0
77	20231205	190800	87953642	1943	1943	1943	1943	0
78	20231205	190700	87953642	1943	1943	1943	1943	0
79	20231205	190600	87953642	1943	1943	1943	1943	0
80	20231205	190500	87953642	1943	1943	1943	1943	0
81	20231205	190400	87953642	1943	1943	1943	1943	0
82	20231205	190300	87953642	1943	1943	1943	1943	0
83	20231205	190200	87953642	1943	1943	1943	1943	0
84	20231205	190100	87953642	1943	1943	1943	1943	0
85	20231205	190000	87953642	1943	1943	1943	1943	0
86	20231205	185900	87953642	1943	1943	1943	1943	0
87	20231205	185800	87953642	1943	1943	1943	1943	0
88	20231205	185700	87953642	1943	1943	1943	1943	0
89	20231205	185600	87953642	1943	1943	1943	1943	0
90	20231205	185500	87953642	1943	1943	1943	1943	0
91	20231205	185400	87953642	1943	1943	1943	1943	0
92	20231205	185300	87953642	1943	1943	1943	1943	394
93	20231205	185200	87953642	1943	1943	1943	1943	0
94	20231205	185100	87953642	1943	1943	1943	1943	0
95	20231205	185000	87953642	1943	1943	1943	1943	0
96	20231205	184900	87953642	1943	1943	1943	1943	0
97	20231205	184800	87953642	1943	1943	1943	1943	0
98	20231205	184700	87953642	1943	1943	1943	1943	0
99	20231205	184600	87953642	1943	1943	1943	1943	0
100	20231205	184500	87953642	1943	1943	1943	1943	0
101	20231205	184400	87953642	1943	1943	1943	1943	0
102	20231205	184300	87953642	1943	1943	1943	1943	0
103	20231205	184200	87953642	1943	1943	1943	1943	0
104	20231205	184100	87953642	1943	1943	1943	1943	0
105	20231205	184000	87953642	1943	1943	1943	1943	0
106	20231205	183900	87953642	1943	1943	1943	1943	0
107	20231205	183800	87953642	1943	1943	1943	1943	0
108	20231205	183700	87953642	1943	1943	1943	1943	0
109	20231205	183600	87953642	1943	1943	1943	1943	0
110	20231205	183500	87953642	1943	1943	1943	1943	0
111	20231205	183400	87953642	1943	1943	1943	1943	0
112	20231205	183300	87953642	1943	1943	1943	1943	0
113	20231205	183200	87953642	1943	1943	1943	1943	0
114	20231205	183100	87953642	1943	1943	1943	1943	0
115	20231205	183000	87953642	1943	1943	1943	1943	0
116	20231205	182900	87953642	1943	1943	1943	1943	0
117	20231205	182800	87953642	1943	1943	1943	1943	0
118	20231205	182700	87953642	1943	1943	1943	1943	0
119	20231205	182600	87953642	1943	1943	1943	1943	0
120	20231205	182500	87953642	1943	1943	1943	1943	0
121	20231205	182400	87953642	1943	1943	1943	1943	0
122	20231205	182300	87953642	1943	1943	1943	1943	394
123	20231205	182200	87953642	1943	1943	1943	1943	0
124	20231205	182100	87953642	1943	1943	1943	1943	0
125	20231205	182000	87953642	1943	1943	1943	1943	0
126	20231205	181900	87953642	1943	1943	1943	1943	0
127	20231205	181800	87953642	1943	1943	1943	1943	0
128	20231205	181700	87953642	1943	1943	1943	1943	0
129	20231205	181600	87953642	1943	1943	1943	1943	0
130	20231205	181500	87953642	1943	1943	1943	1943	0
131	20231205	181400	87953642	1943	1943	1943	1943	0
132	20231205	181300	87953642	1943	1943	1943	1943	0
133	20231205	181200	87953642	1943	1943	1943	1943	0
134	20231205	181100	87953642	1943	1943	1943	1943	0
135	20231205	181000	87953642	1943	1943	1943	1943	0
136	20231205	180900	87953642	1943	1943	1943	1943	0
137	20231205	180800	87953642	1943	1943	1943	1943	0
138	20231205	180700	87953642	1943	1943	1943	1943	0
139	20231205	180600	87953642	1943	1943	1943	1943	0
140	20231205	180500	87953642	1943	1943	1943	1943	0
141	20231205	180400	87953642	1943	1943	1943	1943	0
142	20231205	180300	87953642	1943	1943	1943	1943	0
143	20231205	180200	87953642	1943	1943	1943	1943	0
144	20231205	180100	87953642	1943	1943	1943	1943	0
145	20231205	180000	87953642	1943	1943	1943	1943	0
146	20231205	175900	87953642	1943	1943	1943	1943	0
147	20231205	175800	87953642	1943	1943	1943	1943	0
148	20231205	175700	87953642	1943	1943	1943	1943	0
149	20231205	175600	87953642	1943	1943	1943	1943	0
150	20231205	175500	87953642	1943	1943	1943	1943	0
151	20231205	175400	87953642	1943	1943	1943	1943	0
152	20231205	175300	87953642	1943	1943	1943	1943	394
153	20231205	175200	87953642	1943	1943	1943	1943	0
154	20231205	175100	87953642	1943	1943	1943	1943	0
155	20231205	175000	87953642	1943	1943	1943	1943	0
156	20231205	174900	87953642	1943	1943	1943	1943	0
157	20231205	174800	87953642	1943	1943	1943	1943	0
158	20231205	174700	87953642	1943	1943	1943	1943	0
159	20231205	174600	87953642	1943	1943	1943	1943	0
160	20231205	174500	87953642	1943	1943	1943	1943	0
161	20231205	174400	87953642	1943	1943	1943	1943	0
162	20231205	174300	87953642	1943	1943	1943	1943	0
163	20231205	174200	87953642	1943	1943	1943	1943	0
164	20231205	174100	87953642	1943	1943	1943	1943	0
165	20231205	174000	87953642	1943	1943	1943	1943	0
166	20231205	173900	87953642	1943	1943	1943	1943	0
167	20231205	173800	87953642	1943	1943	1943	1943	0
168	20231205	173700	87953642	1943	1943	1943	1943	0
169	20231205	173600	87953642	1943	1943	1943	1943	0
170	20231205	173500	87953642	1943	1943	1943	1943	0
171	20231205	173400	87953642	1943	1943	1943	1943	0
172	20231205	173300	87953642	1943	1943	1943	1943	0
173	20231205	173200	87953642	1943	1943	1943	1943	0
174	20231205	173100	87953642	1943	1943	1943	1943	0
175	20231205	173000	87953642	1943	1943	1943	1943	0
176	20231205	172900	87953642	1943	1943	1943	1943	0
177	20231205	172800	87953642	1943	1943	1943	1943	0
178	20231205	172700	87953642	1943	1943	1943	1943	0
179	20231205	172600	87953642	1943	1943	1943	1943	0
180	20231205	172500	87953642	1943	1943	1943	1943	0
181	20231205	172400	87953642	1943	1943	1943	1943	0
182	20231205	172300	87953642	1943	1943	1943	1943	394
183	20231205	172200	87953642	1943	1943	1943	1943	0
184	20231205	172100	87953642	1943	1943	1943	1943	0
185	20231205	172000	87953642	1943	1943	1943	1943	0
186	20231205	171900	87953642	1943	1943	1943	1943	0
187	20231205	171800	87953642	1943	1943	1943	1943	0
188	20231205	171700	87953642	1943	1943	1943	1943	0
189	20231205	171600	87953642	1943	1943	1943	1943	0
190	20231205	171500	87953642	1943	1943	1943	1943	0
191	20231205	171400	87953642	1943	1943	1943	1943	0
192	20231205	171300	87953642	1943	1943	1943	1943	0
193	20231205	171200	87953642	1943	1943	1943	1943	0
194	20231205	171100	87953642	1943	1943	1943	1943	0
195	20231205	171000	87953642	1943	1943	1943	1943	0
196	20231205	170900	87953642	1943	1943	1943	1943	0
197	20231205	170800	87953642	1943	1943	1943	1943	0
198	20231205	170700	87953642	1943	1943	1943	1943	0
199	20231205	170600	87953642	1943	1943	1943	1943	0
200	20231205	170500	87953642	1943	1943	1943	1943	0
201	20231205	170400	87953642	1943	1943	1943	1943	0
202	20231205	170300	87953642	1943	1943	1943	1943	0
203	20231205	170200	87953642	1943	1943	1943	1943	0
204	20231205	170100	87953642	1943	1943	1943	1943	0
205	20231205	170000	87953642	1943	1943	1943	1943	0
206	20231205	165900	87953642	1943	1943	1943	1943	0
207	20231205	165800	87953642	1943	1943	1943	1943	0
208	20231205	165700	87953642	1943	1943	1943	1943	0
209	20231205	165600	87953642	1943	1943	1943	1943	0
210	20231205	165500	87953642	1943	1943	1943	1943	0
211	20231205	165400	87953642	1943	1943	1943	1943	0
212	20231205	165300	87953642	1943	1943	1943	1943	394
213	20231205	165200	87953642	1943	1943	1943	1943	0
214	20231205	165100	87953642	1943	1943	1943	1943	0
215	20231205	165000	87953642	1943	1943	1943	1943	0
216	20231205	164900	87953642	1943	1943	1943	1943	0
217	20231205	164800	87953642	1943	1943	1943	1943	0
218	20231205	164700	87953642	1943	1943	1943	1943	0
219	20231205	164600	87953642	1943	1943	1943	1943	0
220	20231205	164500	87953642	1943	1943	1943	1943	0
221	20231205	164400	87953642	1943	1943	1943	1943	0
222	20231205	164300	87953642	1943	1943	1943	1943	0
223	20231205	164200	87953642	1943	1943	1943	1943	0
224	20231205	164100	87953642	1943	1943	1943	1943	0
225	20231205	164000	87953642	1943	1943	1943	1943	0
226	20231205	163900	87953642	1943	1943	1943	1943	0
227	20231205	163800	87953642	1943	1943	1943	1943	0
228	20231205	163700	87953642	1943	1943	1943	1943	0
229	20231205	163600	87953642	1943	1943	1943	1943	0
230	20231205	163500	87953642	1943	1943	1943	1943	0
231	20231205	163400	87953642	1943	1943	1943	1943	0
232	20231205	163300	87953642	1943	1943	1943	1943	0
233	20231205	163200	87953642	1943	1943	1943	1943	0
234	20231205	163100	87953642	1943	1943	1943	1943	0
235	20231205	163000	87953642	1943	1943	1943	1943	0
236	20231205	162900	87953642	1943	1943	1943	1943	0
237	20231205	162800	87953642	1943	1943	1943	1943	0
238	20231205	162700	87953642	1943	1943	1943	1943	0
239	20231205	162600	87953642	1943	1943	1943	1943	0
240	20231205	162500	87953642	1943	1943	1943	1943	0
241	20231205	162400	87953642	1943	1943	1943	1943	0
242	20231205	162300	87953642	1943	1943	1943	1943	394
243	20231205	162200	87953642	1943	1943	1943	1943	0
244	20231205	162100	87953642	1943	1943	1943	1943	0
245	20231205	162000	87953642	1943	1943	1943	1943	0
246	20231205	161900	87953642	1943	1943	1943	1943	0
247	20231205	161800	87953642	1943	1943	1943	1943	0
248	20231205	161700	87953642	1943	1943	1943	1943	0
249	20231205	161600	87953642	1943	1943	1943	1943	0
250	20231205	161500	87953642	1943	1943	1943	1943	0
251	20231205	161400	87953642	1943	1943	1943	1943	0
252	20231205	161300	87953642	1943	1943	1943	1943	0
253	20231205	161200	87953642	1943	1943	1943	1943	0
254	20231205	161100	87953642	1943	1943	1943	1943	0
255	20231205	161000	87953642	1943	1943	1943	1943	0
256	20231205	160900	87953642	1943	1943	1943	1943	0
257	20231205	160800	87953642	1943	1943	1943	1943	0
258	20231205	160700	87953642	1943	1943	1943	1943	0
259	20231205	160600	87953642	1943	1943	1943	1943	0
260	20231205	160500	87953642	1943	1943	1943	1943	0
261	20231205	160400	87953642	1943	1943	1943	1943	0
262	20231205	160300	87953642	1943	1943	1943	1943	0
263	20231205	160200	87953642	1943	1943	1943	1943	0
264	20231205	160100	87953642	1943	1943	1943	1943	0
265	20231205	160000	87953642	1943	1943	1943	1943	0
266	20231205	155900	87953642	1943	1943	1943	1943	0
267	20231205	155800	87953642	1943	1943	1943	1943	0
268	20231205	155700	87953642	1943	1943	1943	1943	0
269	20231205	155600	87953642	1943	1943	1943	1943	0
270	20231205	155500	87953642	1943	1943	1943	1943	0
271	20231205	155400	87953642	1943	1943	1943	1943	0
272	20231205	155300	87953642	1943	1943	1943	1943	394
273	20231205	155200	87953642	1943	1943	1943	1943	0
274	20231205	155100	87953642	1943	1943	1943	1943	0
275	20231205	155000	87953642	1943	1943	1943	1943	0
276	20231205	154900	87953642	1943	1943	1943	1943	0
277	20231205	154800	87953642	1943	1943	1943	1943	0
278	20231205	154700	87953642	1943	1943	1943	1943	0
279	20231205	154600	87953642	1943	1943	1943	1943	0
280	20231205	154500	87953642	1943	1943	1943	1943	0
281	20231205	154400	87953642	1943	1943	1943	1943	0
282	20231205	154300	87953642	1943	1943	1943	1943	0
283	20231205	154200	87953642	1943	1943	1943	1943	0
284	20231205	154100	87953642	1943	1943	1943	1943	0
285	20231205	154000	87953642	1943	1943	1943	1943	0
286	20231205	153900	87953642	1943	1943	1943	1943	0
287	20231205	153800	87953642	1943	1943	1943	1943	0
288	20231205	153700	87953642	1943	1943	1943	1943	0
289	20231205	153600	87953642	1943	1943	1943	1943	0
290	20231205	153500	87953642	1943	1943	1943	1943	0
291	20231205	153400	87953642	1943	1943	1943	1943	0
292	20231205	153300	87953642	1943	1943	1943	1943	0
293	20231205	153200	87953642	1943	1943	1943	1943	0
294	20231205	153100	87953642	1943	1943	1943	1943	0
295	20231205	153000	87953642	1943	1943	1943	1943	394
296	20231205	152900	87188100	1943	1943	1943	1943	0
297	20231205	152800	87188100	1943	1943	1943	1943	0
298	20231205	152700	87188100	1943	1943	1943	1943	0
299	20231205	152600	87188100	1943	1943	1943	1943	0
300	20231205	152500	87188100	1943	1943	1943	1943	0
301	20231205	152400	87188100	1943	1943	1943	1943	0
302	20231205	152300	87188100	1943	1943	1943	1943	0
303	20231205	152200	87188100	1943	1943	1943	1943	0
304	20231205	152100	87188100	1943	1943	1943	1943	0
305	20231205	152000	87188100	1943	1943	1943	1943	0
306	20231205	151900	87188100	1943	1943	1943	1943	0
307	20231205	151800	87188100	1943	1943	1943	1943	0
308	20231205	151700	87188100	1943	1933	1943	1932	437
309	20231205	151600	86343761	1943	1942	1943	1942	5
310	20231205	151500	86334047	1943	1943	1943	1943	30
311	20231205	151400	86275757	1943	1943	1943	1943	0
312	20231205	151300	86275757	1943	1943	1943	1943	0
313	20231205	151200	86275757	1943	1943	1943	1943	0
314	20231205	151100	86275757	1943	1933	1943	1933	4
315	20231205	151000	86267999	1943	1943	1943	1943	0
316	20231205	150900	86267999	1943	1943	1943	1943	0
317	20231205	150800	86267999	1943	1943	1943	1943	0
318	20231205	150700	86267999	1943	1943	1943	1943	0
319	20231205	150600	86267999	1943	1942	1943	1942	2
320	20231205	150500	86264114	1945	1945	1945	1945	52
321	20231205	150400	86162974	1945	1945	1945	1945	0
322	20231205	150300	86162974	1945	1936	1945	1932	188
323	20231205	150200	85799311	1936	1936	1936	1936	0
324	20231205	150100	85799311	1936	1936	1936	1936	0
325	20231205	150000	85799311	1936	1940	1940	1936	250
326	20231205	145900	85315177	1945	1945	1945	1945	0
327	20231205	145800	85315177	1945	1945	1945	1945	0
328	20231205	145700	85315177	1945	1945	1945	1945	0
329	20231205	145600	85315177	1945	1945	1945	1945	10
330	20231205	145500	85295727	1945	1945	1945	1945	0
331	20231205	145400	85295727	1945	1945	1945	1945	1
332	20231205	145300	85293782	1940	1940	1940	1940	0
333	20231205	145200	85293782	1940	1940	1940	1940	0
334	20231205	145100	85293782	1940	1940	1940	1940	0
335	20231205	145000	85293782	1940	1940	1940	1940	0
336	20231205	144900	85293782	1940	1940	1940	1940	0
337	20231205	144800	85293782	1940	1940	1940	1940	0
338	20231205	144700	85293782	1940	1940	1940	1940	2
339	20231205	144600	85289902	1940	1940	1940	1940	0
340	20231205	144500	85289902	1940	1940	1940	1940	0
341	20231205	144400	85289902	1940	1940	1940	1940	0
342	20231205	144300	85289902	1940	1940	1940	1940	80
343	20231205	144200	85134702	1940	1940	1940	1940	0
344	20231205	144100	85134702	1940	1940	1940	1940	0
345	20231205	144000	85134702	1940	1940	1940	1940	1
346	20231205	143900	85132762	1945	1945	1945	1945	200
347	20231205	143800	84743762	1945	1945	1945	1945	0
348	20231205	143700	84743762	1945	1945	1945	1945	0
349	20231205	143600	84743762	1945	1945	1945	1945	0
350	20231205	143500	84743762	1945	1945	1945	1945	0
351	20231205	143400	84743762	1945	1945	1945	1945	0
352	20231205	143300	84743762	1945	1948	1948	1945	2966
353	20231205	143200	78971942	1948	1948	1948	1948	0
354	20231205	143100	78971942	1948	1948	1948	1948	0
355	20231205	143000	78971942	1948	1948	1948	1948	20
356	20231205	142900	78932982	1959	1959	1959	1959	0
357	20231205	142800	78932982	1959	1959	1959	1959	0
358	20231205	142700	78932982	1959	1959	1959	1959	0
359	20231205	142600	78932982	1959	1959	1959	1959	0
360	20231205	142500	78932982	1959	1959	1959	1959	0
361	20231205	142400	78932982	1959	1959	1959	1959	0
362	20231205	142300	78932982	1959	1959	1959	1959	0
363	20231205	142200	78932982	1959	1959	1959	1959	0
364	20231205	142100	78932982	1959	1959	1959	1959	0
365	20231205	142000	78932982	1959	1959	1959	1959	1
366	20231205	141900	78931023	1959	1959	1959	1959	0
367	20231205	141800	78931023	1959	1959	1959	1959	0
368	20231205	141700	78931023	1959	1959	1959	1959	0
369	20231205	141600	78931023	1959	1959	1959	1959	1
370	20231205	141500	78929064	1946	1946	1946	1946	0
371	20231205	141400	78929064	1946	1946	1946	1946	0
372	20231205	141300	78929064	1946	1946	1946	1946	0
373	20231205	141200	78929064	1946	1946	1946	1946	0
374	20231205	141100	78929064	1946	1946	1946	1946	1
375	20231205	141000	78927118	1961	1961	1961	1961	0
376	20231205	140900	78927118	1961	1961	1961	1961	0
377	20231205	140800	78927118	1961	1961	1961	1961	0
378	20231205	140700	78927118	1961	1961	1961	1961	0
379	20231205	140600	78927118	1961	1961	1961	1961	0
380	20231205	140500	78927118	1961	1961	1961	1961	0
381	20231205	140400	78927118	1961	1961	1961	1961	210
382	20231205	140300	78515308	1961	1961	1961	1961	0
383	20231205	140200	78515308	1961	1960	1961	1960	149
384	20231205	140100	78223234	1965	1965	1965	1965	0
385	20231205	140000	78223234	1965	1952	1965	1952	384
386	20231205	135900	77470390	1948	1953	1953	1948	2756
387	20231205	135800	72090772	1955	1955	1955	1955	1
388	20231205	135700	72088817	1953	1953	1953	1953	0
389	20231205	135600	72088817	1953	1953	1953	1953	0
390	20231205	135500	72088817	1953	1953	1953	1953	0
391	20231205	135400	72088817	1953	1956	1956	1953	393
392	20231205	135300	71321273	1963	1963	1963	1963	0
393	20231205	135200	71321273	1963	1963	1963	1963	0
394	20231205	135100	71321273	1963	1963	1963	1963	0
395	20231205	135000	71321273	1963	1963	1963	1963	0
396	20231205	134900	71321273	1963	1963	1963	1963	0
397	20231205	134800	71321273	1963	1963	1963	1963	0
398	20231205	134700	71321273	1963	1963	1963	1963	0
399	20231205	134600	71321273	1963	1962	1963	1962	2
400	20231205	134500	71317348	1948	1955	1964	1948	22
401	20231205	134400	71274399	1955	1955	1955	1955	33
402	20231205	134300	71209884	1955	1955	1955	1955	0
403	20231205	134200	71209884	1955	1955	1955	1955	0
404	20231205	134100	71209884	1955	1955	1955	1955	0
405	20231205	134000	71209884	1955	1955	1955	1955	0
406	20231205	133900	71209884	1955	1955	1955	1955	0
407	20231205	133800	71209884	1955	1952	1955	1952	1500
408	20231205	133700	68277675	1952	1952	1952	1952	0
409	20231205	133600	68277675	1952	1952	1952	1952	0
410	20231205	133500	68277675	1952	1950	1952	1950	100
411	20231205	133400	68082581	1950	1950	1950	1950	0
412	20231205	133300	68082581	1950	1950	1950	1950	0
413	20231205	133200	68082581	1950	1950	1950	1950	1
414	20231205	133100	68080631	1949	1949	1949	1949	0
415	20231205	133000	68080631	1949	1949	1949	1949	0
416	20231205	132900	68080631	1949	1949	1949	1949	0
417	20231205	132800	68080631	1949	1949	1949	1949	0
418	20231205	132700	68080631	1949	1950	1950	1949	30
419	20231205	132600	68022160	1947	1947	1947	1947	10
420	20231205	132500	68002690	1942	1942	1942	1942	0
421	20231205	132400	68002690	1942	1942	1942	1942	0
422	20231205	132300	68002690	1942	1942	1942	1942	43
423	20231205	132200	67919184	1941	1941	1941	1941	100
424	20231205	132100	67725084	1941	1941	1941	1941	0
425	20231205	132000	67725084	1941	1941	1941	1941	0
426	20231205	131900	67725084	1941	1941	1941	1941	0
427	20231205	131800	67725084	1941	1941	1941	1941	0
428	20231205	131700	67725084	1941	1941	1941	1941	0
429	20231205	131600	67725084	1941	1941	1941	1941	0
430	20231205	131500	67725084	1941	1941	1941	1941	10
431	20231205	131400	67705674	1941	1941	1941	1941	0
432	20231205	131300	67705674	1941	1941	1941	1941	5
433	20231205	131200	67695969	1941	1941	1941	1941	5
434	20231205	131100	67686264	1939	1939	1939	1939	652
435	20231205	131000	66422036	1939	1937	1939	1937	710
436	20231205	130900	65046369	1936	1936	1936	1936	35
437	20231205	130800	64978609	1935	1935	1935	1935	0
438	20231205	130700	64978609	1935	1935	1935	1935	20
439	20231205	130600	64939909	1936	1936	1936	1936	3
440	20231205	130500	64934101	1936	1936	1936	1936	3
441	20231205	130400	64928293	1937	1937	1937	1937	0
442	20231205	130300	64928293	1937	1937	1937	1937	0
443	20231205	130200	64928293	1937	1937	1937	1937	0
444	20231205	130100	64928293	1937	1937	1937	1937	0
445	20231205	130000	64928293	1937	1937	1937	1937	0
446	20231205	125900	64928293	1937	1937	1937	1937	0
447	20231205	125800	64928293	1937	1937	1937	1937	1
448	20231205	125700	64926356	1933	1933	1933	1933	2215
449	20231205	125600	60644761	1937	1937	1937	1937	0
450	20231205	125500	60644761	1937	1937	1937	1937	0
451	20231205	125400	60644761	1937	1937	1937	1937	0
452	20231205	125300	60644761	1937	1937	1937	1937	10
453	20231205	125200	60625391	1932	1932	1932	1932	0
454	20231205	125100	60625391	1932	1932	1932	1932	0
455	20231205	125000	60625391	1932	1934	1934	1932	190
456	20231205	124900	60258284	1938	1938	1938	1938	0
457	20231205	124800	60258284	1938	1938	1938	1938	0
458	20231205	124700	60258284	1938	1938	1938	1938	0
459	20231205	124600	60258284	1938	1938	1938	1938	0
460	20231205	124500	60258284	1938	1938	1938	1938	0
461	20231205	124400	60258284	1938	1938	1938	1938	0
462	20231205	124300	60258284	1938	1938	1938	1938	0
463	20231205	124200	60258284	1938	1938	1938	1938	0
464	20231205	124100	60258284	1938	1938	1938	1938	30
465	20231205	124000	60200144	1938	1938	1938	1938	0
466	20231205	123900	60200144	1938	1938	1938	1938	0
467	20231205	123800	60200144	1938	1938	1938	1938	20
468	20231205	123700	60161384	1938	1938	1938	1938	9
469	20231205	123600	60143942	1938	1938	1938	1938	0
470	20231205	123500	60143942	1938	1938	1938	1938	1
471	20231205	123400	60142004	1938	1938	1938	1938	0
472	20231205	123300	60142004	1938	1938	1938	1938	392
473	20231205	123200	59382308	1938	1938	1938	1938	0
474	20231205	123100	59382308	1938	1938	1938	1938	0
475	20231205	123000	59382308	1938	1938	1938	1938	611
476	20231205	122900	58198190	1938	1938	1938	1938	0
477	20231205	122800	58198190	1938	1938	1938	1938	0
478	20231205	122700	58198190	1938	1938	1938	1938	25
479	20231205	122600	58149740	1939	1939	1939	1939	0
480	20231205	122500	58149740	1939	1939	1939	1939	0
481	20231205	122400	58149740	1939	1939	1939	1939	0
482	20231205	122300	58149740	1939	1939	1939	1939	0
483	20231205	122200	58149740	1939	1939	1939	1939	0
484	20231205	122100	58149740	1939	1939	1939	1939	0
485	20231205	122000	58149740	1939	1939	1939	1939	0
486	20231205	121900	58149740	1939	1939	1939	1939	232
487	20231205	121800	57699892	1939	1939	1939	1939	0
488	20231205	121700	57699892	1939	1939	1939	1939	15
489	20231205	121600	57670807	1938	1938	1938	1938	0
490	20231205	121500	57670807	1938	1938	1938	1938	0
491	20231205	121400	57670807	1938	1938	1938	1938	5
492	20231205	121300	57661117	1931	1931	1931	1931	603
493	20231205	121200	56496724	1939	1939	1939	1939	0
494	20231205	121100	56496724	1939	1939	1939	1939	0
495	20231205	121000	56496724	1939	1939	1939	1939	0
496	20231205	120900	56496724	1939	1939	1939	1939	20
497	20231205	120800	56457944	1939	1939	1939	1939	0
498	20231205	120700	56457944	1939	1939	1939	1939	0
499	20231205	120600	56457944	1939	1939	1939	1939	11
500	20231205	120500	56436615	1939	1939	1939	1939	0
501	20231205	120400	56436615	1939	1939	1939	1939	0
502	20231205	120300	56436615	1939	1939	1939	1939	39
503	20231205	120200	56360994	1939	1939	1939	1939	0
504	20231205	120100	56360994	1939	1939	1939	1939	0
505	20231205	120000	56360994	1939	1939	1939	1939	0
506	20231205	115900	56360994	1939	1939	1939	1939	0
507	20231205	115800	56360994	1939	1939	1939	1939	0
508	20231205	115700	56360994	1939	1939	1939	1939	0
509	20231205	115600	56360994	1939	1937	1939	1937	600
510	20231205	115500	55197812	1930	1930	1930	1930	0
511	20231205	115400	55197812	1930	1930	1930	1930	0
512	20231205	115300	55197812	1930	1930	1930	1930	0
513	20231205	115200	55197812	1930	1930	1930	1930	0
514	20231205	115100	55197812	1930	1930	1930	1930	0
515	20231205	115000	55197812	1930	1930	1930	1930	0
516	20231205	114900	55197812	1930	1930	1930	1930	0
517	20231205	114800	55197812	1930	1930	1930	1930	100
518	20231205	114700	55004812	1930	1930	1930	1930	0
519	20231205	114600	55004812	1930	1936	1936	1930	1000
520	20231205	114500	53070060	1939	1939	1939	1939	0
521	20231205	114400	53070060	1939	1939	1939	1939	0
522	20231205	114300	53070060	1939	1939	1939	1939	0
523	20231205	114200	53070060	1939	1939	1939	1939	0
524	20231205	114100	53070060	1939	1939	1939	1939	0
525	20231205	114000	53070060	1939	1939	1939	1939	0
526	20231205	113900	53070060	1939	1939	1939	1939	0
527	20231205	113800	53070060	1939	1939	1939	1939	0
528	20231205	113700	53070060	1939	1939	1939	1939	0
529	20231205	113600	53070060	1939	1939	1939	1939	5
530	20231205	113500	53060365	1939	1939	1939	1939	1
531	20231205	113400	53058426	1936	1936	1936	1936	0
532	20231205	113300	53058426	1936	1936	1936	1936	0
533	20231205	113200	53058426	1936	1938	1938	1936	3008
534	20231205	113100	47234918	1939	1939	1939	1939	0
535	20231205	113000	47234918	1939	1939	1939	1939	6
536	20231205	112900	47223284	1939	1939	1939	1939	10
537	20231205	112800	47203894	1938	1938	1938	1938	0
538	20231205	112700	47203894	1938	1938	1938	1938	23
539	20231205	112600	47159320	1938	1938	1938	1938	0
540	20231205	112500	47159320	1938	1938	1938	1938	6
541	20231205	112400	47147692	1938	1938	1938	1938	0
542	20231205	112300	47147692	1938	1938	1938	1938	0
543	20231205	112200	47147692	1938	1936	1938	1936	2
544	20231205	112100	47143818	1939	1939	1939	1939	0
545	20231205	112000	47143818	1939	1939	1939	1939	0
546	20231205	111900	47143818	1939	1939	1939	1939	0
547	20231205	111800	47143818	1939	1939	1939	1939	0
548	20231205	111700	47143818	1939	1936	1939	1936	334
549	20231205	111600	46497170	1936	1937	1937	1936	62
550	20231205	111500	46377082	1937	1937	1937	1937	0
551	20231205	111400	46377082	1937	1937	1937	1937	84
552	20231205	111300	46214374	1939	1939	1939	1939	0
553	20231205	111200	46214374	1939	1939	1939	1939	0
554	20231205	111100	46214374	1939	1939	1939	1939	140
555	20231205	111000	45942914	1939	1939	1939	1939	0
556	20231205	110900	45942914	1939	1935	1939	1935	1025
557	20231205	110800	43959445	1939	1939	1939	1939	0
558	20231205	110700	43959445	1939	1939	1939	1939	0
559	20231205	110600	43959445	1939	1939	1939	1939	0
560	20231205	110500	43959445	1939	1939	1939	1939	0
561	20231205	110400	43959445	1939	1939	1939	1939	0
562	20231205	110300	43959445	1939	1939	1939	1939	0
563	20231205	110200	43959445	1939	1939	1939	1939	0
564	20231205	110100	43959445	1939	1939	1939	1939	0
565	20231205	110000	43959445	1939	1939	1939	1939	0
566	20231205	105900	43959445	1939	1939	1939	1939	0
567	20231205	105800	43959445	1939	1939	1939	1939	0
568	20231205	105700	43959445	1939	1939	1939	1939	0
569	20231205	105600	43959445	1939	1939	1939	1939	0
570	20231205	105500	43959445	1939	1939	1939	1939	0
571	20231205	105400	43959445	1939	1939	1939	1939	0
572	20231205	105300	43959445	1939	1939	1939	1939	0
573	20231205	105200	43959445	1939	1939	1939	1939	0
574	20231205	105100	43959445	1939	1939	1939	1939	0
575	20231205	105000	43959445	1939	1939	1939	1939	0
576	20231205	104900	43959445	1939	1939	1939	1939	0
577	20231205	104800	43959445	1939	1936	1939	1929	2188
578	20231205	104700	39737549	1939	1939	1939	1939	0
579	20231205	104600	39737549	1939	1939	1939	1939	0
580	20231205	104500	39737549	1939	1939	1939	1939	50
581	20231205	104400	39640599	1939	1939	1939	1939	0
582	20231205	104300	39640599	1939	1939	1939	1939	0
583	20231205	104200	39640599	1939	1939	1939	1939	0
584	20231205	104100	39640599	1939	1939	1939	1939	0
585	20231205	104000	39640599	1939	1939	1939	1939	1
586	20231205	103900	39638660	1939	1939	1939	1939	0
587	20231205	103800	39638660	1939	1939	1939	1939	0
588	20231205	103700	39638660	1939	1939	1939	1939	0
589	20231205	103600	39638660	1939	1939	1939	1939	0
590	20231205	103500	39638660	1939	1939	1939	1939	0
591	20231205	103400	39638660	1939	1939	1939	1939	0
592	20231205	103300	39638660	1939	1939	1939	1939	0
593	20231205	103200	39638660	1939	1939	1939	1939	0
594	20231205	103100	39638660	1939	1939	1939	1939	0
595	20231205	103000	39638660	1939	1939	1939	1939	0
596	20231205	102900	39638660	1939	1938	1939	1938	7
597	20231205	102800	39625093	1938	1938	1938	1938	0
598	20231205	102700	39625093	1938	1938	1938	1938	41
599	20231205	102600	39545635	1938	1938	1938	1938	146
600	20231205	102500	39262687	1938	1937	1938	1937	20
601	20231205	102400	39223946	1936	1936	1936	1936	0
602	20231205	102300	39223946	1936	1936	1936	1936	0
603	20231205	102200	39223946	1936	1936	1936	1936	0
604	20231205	102100	39223946	1936	1936	1936	1936	0
605	20231205	102000	39223946	1936	1936	1936	1936	0
606	20231205	101900	39223946	1936	1936	1936	1936	0
607	20231205	101800	39223946	1936	1936	1936	1936	0
608	20231205	101700	39223946	1936	1936	1936	1936	0
609	20231205	101600	39223946	1936	1936	1936	1936	0
610	20231205	101500	39223946	1936	1936	1936	1936	1
611	20231205	101400	39222010	1938	1938	1938	1938	0
612	20231205	101300	39222010	1938	1938	1938	1938	0
613	20231205	101200	39222010	1938	1938	1938	1938	0
614	20231205	101100	39222010	1938	1938	1938	1938	0
615	20231205	101000	39222010	1938	1938	1938	1938	1
616	20231205	100900	39220072	1924	1928	1928	1924	1001
617	20231205	100800	37292670	1926	1926	1926	1926	0
618	20231205	100700	37292670	1926	1926	1926	1926	0
619	20231205	100600	37292670	1926	1926	1926	1926	0
620	20231205	100500	37292670	1926	1926	1926	1926	0
621	20231205	100400	37292670	1926	1926	1926	1926	0
622	20231205	100300	37292670	1926	1926	1926	1926	0
623	20231205	100200	37292670	1926	1929	1929	1926	120
624	20231205	100100	37061442	1941	1941	1941	1941	0
625	20231205	100000	37061442	1941	1941	1941	1941	50
626	20231205	095900	36964392	1941	1941	1941	1941	100
627	20231205	095800	36770292	1941	1939	1941	1939	100
628	20231205	095700	36576344	1941	1941	1941	1941	0
629	20231205	095600	36576344	1941	1941	1941	1941	330
630	20231205	095500	35935814	1941	1941	1941	1941	170
631	20231205	095400	35605844	1941	1941	1941	1941	0
632	20231205	095300	35605844	1941	1941	1941	1941	1
633	20231205	095200	35603903	1926	1941	1941	1926	501
634	20231205	095100	34638298	1930	1930	1930	1930	100
635	20231205	095000	34445298	1930	1932	1932	1930	500
636	20231205	094900	33480030	1942	1942	1942	1942	0
637	20231205	094800	33480030	1942	1932	1942	1932	3
638	20231205	094700	33474224	1931	1931	1931	1931	0
639	20231205	094600	33474224	1931	1934	1934	1931	1129
640	20231205	094500	31293624	1942	1942	1942	1942	0
641	20231205	094400	31293624	1942	1942	1942	1942	20
642	20231205	094300	31254784	1942	1942	1942	1942	0
643	20231205	094200	31254784	1942	1942	1942	1942	0
644	20231205	094100	31254784	1942	1942	1942	1942	1
645	20231205	094000	31252842	1942	1942	1942	1942	0
646	20231205	093900	31252842	1942	1942	1942	1942	1
647	20231205	093800	31250900	1937	1937	1937	1937	0
648	20231205	093700	31250900	1937	1937	1937	1937	79
649	20231205	093600	31097877	1937	1936	1937	1936	75
650	20231205	093500	30952676	1936	1936	1936	1936	7
651	20231205	093400	30939124	1937	1937	1937	1937	0
652	20231205	093300	30939124	1937	1937	1937	1937	0
653	20231205	093200	30939124	1937	1937	1937	1937	0
654	20231205	093100	30939124	1937	1937	1937	1937	0
655	20231205	093000	30939124	1937	1931	1937	1930	14
656	20231205	092900	30912085	1923	1943	1943	1923	1015
657	20231205	092800	28951044	1943	1943	1943	1943	1
658	20231205	092700	28949101	1934	1934	1934	1934	1
659	20231205	092600	28947167	1928	1928	1928	1928	0
660	20231205	092500	28947167	1928	1950	1950	1928	1879
661	20231205	092400	25324145	1950	1950	1950	1950	337
662	20231205	092300	24666995	1950	1950	1950	1950	0
663	20231205	092200	24666995	1950	1951	1951	1950	395
664	20231205	092100	23896680	1959	1959	1959	1959	0
665	20231205	092000	23896680	1959	1959	1959	1959	1130
666	20231205	091900	21683010	1959	1962	1962	1957	818
667	20231205	091800	20079531	1962	1962	1962	1962	0
668	20231205	091700	20079531	1962	1969	1969	1962	402
669	20231205	091600	19290800	1970	1970	1970	1970	0
670	20231205	091500	19290800	1970	1970	1970	1970	0
671	20231205	091400	19290800	1970	1970	1970	1970	36
672	20231205	091300	19219880	1971	1971	1971	1971	0
673	20231205	091200	19219880	1971	1971	1971	1971	0
674	20231205	091100	19219880	1971	1971	1971	1971	0
675	20231205	091000	19219880	1971	1971	1971	1971	0
676	20231205	090900	19219880	1971	1971	1971	1971	0
677	20231205	090800	19219880	1971	1971	1971	1971	314
678	20231205	090700	18600986	1971	1975	1975	1971	94
679	20231205	090600	18415388	1975	1980	1981	1975	4357
680	20231205	090500	9790707	1989	1989	1989	1989	1036
681	20231205	090400	7730103	1989	1989	1989	1989	101
682	20231205	090300	7529214	1989	1989	1989	1989	0
683	20231205	090200	7529214	1989	1989	1989	1989	16
684	20231205	090100	7497390	1990	1990	1990	1990	0
685	20231205	090000	7497390	1990	1975	1990	1975	3791