KissMeData/462020/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213300	31936892	1969	1969	1969	1969	762
3	20231206	213200	31936892	1969	1969	1969	1969	0
4	20231206	213100	31936892	1969	1969	1969	1969	0
5	20231206	213000	31936892	1969	1969	1969	1969	0
6	20231206	212900	31936892	1969	1969	1969	1969	0
7	20231206	212800	31936892	1969	1969	1969	1969	0
8	20231206	212700	31936892	1969	1969	1969	1969	0
9	20231206	212600	31936892	1969	1969	1969	1969	0
10	20231206	212500	31936892	1969	1969	1969	1969	0
11	20231206	212400	31936892	1969	1969	1969	1969	0
12	20231206	212300	31936892	1969	1969	1969	1969	0
13	20231206	212200	31936892	1969	1969	1969	1969	0
14	20231206	212100	31936892	1969	1969	1969	1969	0
15	20231206	212000	31936892	1969	1969	1969	1969	0
16	20231206	211900	31936892	1969	1969	1969	1969	0
17	20231206	211800	31936892	1969	1969	1969	1969	0
18	20231206	211700	31936892	1969	1969	1969	1969	0
19	20231206	211600	31936892	1969	1969	1969	1969	0
20	20231206	211500	31936892	1969	1969	1969	1969	0
21	20231206	211400	31936892	1969	1969	1969	1969	0
22	20231206	211300	31936892	1969	1969	1969	1969	0
23	20231206	211200	31936892	1969	1969	1969	1969	0
24	20231206	211100	31936892	1969	1969	1969	1969	0
25	20231206	211000	31936892	1969	1969	1969	1969	0
26	20231206	210900	31936892	1969	1969	1969	1969	0
27	20231206	210800	31936892	1969	1969	1969	1969	0
28	20231206	210700	31936892	1969	1969	1969	1969	0
29	20231206	210600	31936892	1969	1969	1969	1969	0
30	20231206	210500	31936892	1969	1969	1969	1969	0
31	20231206	210400	31936892	1969	1969	1969	1969	0
32	20231206	210300	31936892	1969	1969	1969	1969	762
33	20231206	210200	31936892	1969	1969	1969	1969	0
34	20231206	210100	31936892	1969	1969	1969	1969	0
35	20231206	210000	31936892	1969	1969	1969	1969	0
36	20231206	205900	31936892	1969	1969	1969	1969	0
37	20231206	205800	31936892	1969	1969	1969	1969	0
38	20231206	205700	31936892	1969	1969	1969	1969	0
39	20231206	205600	31936892	1969	1969	1969	1969	0
40	20231206	205500	31936892	1969	1969	1969	1969	0
41	20231206	205400	31936892	1969	1969	1969	1969	0
42	20231206	205300	31936892	1969	1969	1969	1969	0
43	20231206	205200	31936892	1969	1969	1969	1969	0
44	20231206	205100	31936892	1969	1969	1969	1969	0
45	20231206	205000	31936892	1969	1969	1969	1969	0
46	20231206	204900	31936892	1969	1969	1969	1969	0
47	20231206	204800	31936892	1969	1969	1969	1969	0
48	20231206	204700	31936892	1969	1969	1969	1969	0
49	20231206	204600	31936892	1969	1969	1969	1969	0
50	20231206	204500	31936892	1969	1969	1969	1969	0
51	20231206	204400	31936892	1969	1969	1969	1969	0
52	20231206	204300	31936892	1969	1969	1969	1969	0
53	20231206	204200	31936892	1969	1969	1969	1969	0
54	20231206	204100	31936892	1969	1969	1969	1969	0
55	20231206	204000	31936892	1969	1969	1969	1969	0
56	20231206	203900	31936892	1969	1969	1969	1969	0
57	20231206	203800	31936892	1969	1969	1969	1969	0
58	20231206	203700	31936892	1969	1969	1969	1969	0
59	20231206	203600	31936892	1969	1969	1969	1969	0
60	20231206	203500	31936892	1969	1969	1969	1969	0
61	20231206	203400	31936892	1969	1969	1969	1969	0
62	20231206	203300	31936892	1969	1969	1969	1969	762
63	20231206	203200	31936892	1969	1969	1969	1969	0
64	20231206	203100	31936892	1969	1969	1969	1969	0
65	20231206	203000	31936892	1969	1969	1969	1969	0
66	20231206	202900	31936892	1969	1969	1969	1969	0
67	20231206	202800	31936892	1969	1969	1969	1969	0
68	20231206	202700	31936892	1969	1969	1969	1969	0
69	20231206	202600	31936892	1969	1969	1969	1969	0
70	20231206	202500	31936892	1969	1969	1969	1969	0
71	20231206	202400	31936892	1969	1969	1969	1969	0
72	20231206	202300	31936892	1969	1969	1969	1969	0
73	20231206	202200	31936892	1969	1969	1969	1969	0
74	20231206	202100	31936892	1969	1969	1969	1969	0
75	20231206	202000	31936892	1969	1969	1969	1969	0
76	20231206	201900	31936892	1969	1969	1969	1969	0
77	20231206	201800	31936892	1969	1969	1969	1969	0
78	20231206	201700	31936892	1969	1969	1969	1969	0
79	20231206	201600	31936892	1969	1969	1969	1969	0
80	20231206	201500	31936892	1969	1969	1969	1969	0
81	20231206	201400	31936892	1969	1969	1969	1969	0
82	20231206	201300	31936892	1969	1969	1969	1969	0
83	20231206	201200	31936892	1969	1969	1969	1969	0
84	20231206	201100	31936892	1969	1969	1969	1969	0
85	20231206	201000	31936892	1969	1969	1969	1969	0
86	20231206	200900	31936892	1969	1969	1969	1969	0
87	20231206	200800	31936892	1969	1969	1969	1969	0
88	20231206	200700	31936892	1969	1969	1969	1969	0
89	20231206	200600	31936892	1969	1969	1969	1969	0
90	20231206	200500	31936892	1969	1969	1969	1969	0
91	20231206	200400	31936892	1969	1969	1969	1969	0
92	20231206	200300	31936892	1969	1969	1969	1969	762
93	20231206	200200	31936892	1969	1969	1969	1969	0
94	20231206	200100	31936892	1969	1969	1969	1969	0
95	20231206	200000	31936892	1969	1969	1969	1969	0
96	20231206	195900	31936892	1969	1969	1969	1969	0
97	20231206	195800	31936892	1969	1969	1969	1969	0
98	20231206	195700	31936892	1969	1969	1969	1969	0
99	20231206	195600	31936892	1969	1969	1969	1969	0
100	20231206	195500	31936892	1969	1969	1969	1969	0
101	20231206	195400	31936892	1969	1969	1969	1969	0
102	20231206	195300	31936892	1969	1969	1969	1969	0
103	20231206	195200	31936892	1969	1969	1969	1969	0
104	20231206	195100	31936892	1969	1969	1969	1969	0
105	20231206	195000	31936892	1969	1969	1969	1969	0
106	20231206	194900	31936892	1969	1969	1969	1969	0
107	20231206	194800	31936892	1969	1969	1969	1969	0
108	20231206	194700	31936892	1969	1969	1969	1969	0
109	20231206	194600	31936892	1969	1969	1969	1969	0
110	20231206	194500	31936892	1969	1969	1969	1969	0
111	20231206	194400	31936892	1969	1969	1969	1969	0
112	20231206	194300	31936892	1969	1969	1969	1969	0
113	20231206	194200	31936892	1969	1969	1969	1969	0
114	20231206	194100	31936892	1969	1969	1969	1969	0
115	20231206	194000	31936892	1969	1969	1969	1969	0
116	20231206	193900	31936892	1969	1969	1969	1969	0
117	20231206	193800	31936892	1969	1969	1969	1969	0
118	20231206	193700	31936892	1969	1969	1969	1969	0
119	20231206	193600	31936892	1969	1969	1969	1969	0
120	20231206	193500	31936892	1969	1969	1969	1969	0
121	20231206	193400	31936892	1969	1969	1969	1969	0
122	20231206	193300	31936892	1969	1969	1969	1969	762
123	20231206	193200	31936892	1969	1969	1969	1969	0
124	20231206	193100	31936892	1969	1969	1969	1969	0
125	20231206	193000	31936892	1969	1969	1969	1969	0
126	20231206	192900	31936892	1969	1969	1969	1969	0
127	20231206	192800	31936892	1969	1969	1969	1969	0
128	20231206	192700	31936892	1969	1969	1969	1969	0
129	20231206	192600	31936892	1969	1969	1969	1969	0
130	20231206	192500	31936892	1969	1969	1969	1969	0
131	20231206	192400	31936892	1969	1969	1969	1969	0
132	20231206	192300	31936892	1969	1969	1969	1969	0
133	20231206	192200	31936892	1969	1969	1969	1969	0
134	20231206	192100	31936892	1969	1969	1969	1969	0
135	20231206	192000	31936892	1969	1969	1969	1969	0
136	20231206	191900	31936892	1969	1969	1969	1969	0
137	20231206	191800	31936892	1969	1969	1969	1969	0
138	20231206	191700	31936892	1969	1969	1969	1969	0
139	20231206	191600	31936892	1969	1969	1969	1969	0
140	20231206	191500	31936892	1969	1969	1969	1969	0
141	20231206	191400	31936892	1969	1969	1969	1969	0
142	20231206	191300	31936892	1969	1969	1969	1969	0
143	20231206	191200	31936892	1969	1969	1969	1969	0
144	20231206	191100	31936892	1969	1969	1969	1969	0
145	20231206	191000	31936892	1969	1969	1969	1969	0
146	20231206	190900	31936892	1969	1969	1969	1969	0
147	20231206	190800	31936892	1969	1969	1969	1969	0
148	20231206	190700	31936892	1969	1969	1969	1969	0
149	20231206	190600	31936892	1969	1969	1969	1969	0
150	20231206	190500	31936892	1969	1969	1969	1969	0
151	20231206	190400	31936892	1969	1969	1969	1969	0
152	20231206	190300	31936892	1969	1969	1969	1969	762
153	20231206	190200	31936892	1969	1969	1969	1969	0
154	20231206	190100	31936892	1969	1969	1969	1969	0
155	20231206	190000	31936892	1969	1969	1969	1969	0
156	20231206	185900	31936892	1969	1969	1969	1969	0
157	20231206	185800	31936892	1969	1969	1969	1969	0
158	20231206	185700	31936892	1969	1969	1969	1969	0
159	20231206	185600	31936892	1969	1969	1969	1969	0
160	20231206	185500	31936892	1969	1969	1969	1969	0
161	20231206	185400	31936892	1969	1969	1969	1969	0
162	20231206	185300	31936892	1969	1969	1969	1969	0
163	20231206	185200	31936892	1969	1969	1969	1969	0
164	20231206	185100	31936892	1969	1969	1969	1969	0
165	20231206	185000	31936892	1969	1969	1969	1969	0
166	20231206	184900	31936892	1969	1969	1969	1969	0
167	20231206	184800	31936892	1969	1969	1969	1969	0
168	20231206	184700	31936892	1969	1969	1969	1969	0
169	20231206	184600	31936892	1969	1969	1969	1969	0
170	20231206	184500	31936892	1969	1969	1969	1969	0
171	20231206	184400	31936892	1969	1969	1969	1969	0
172	20231206	184300	31936892	1969	1969	1969	1969	0
173	20231206	184200	31936892	1969	1969	1969	1969	0
174	20231206	184100	31936892	1969	1969	1969	1969	0
175	20231206	184000	31936892	1969	1969	1969	1969	0
176	20231206	183900	31936892	1969	1969	1969	1969	0
177	20231206	183800	31936892	1969	1969	1969	1969	0
178	20231206	183700	31936892	1969	1969	1969	1969	0
179	20231206	183600	31936892	1969	1969	1969	1969	0
180	20231206	183500	31936892	1969	1969	1969	1969	0
181	20231206	183400	31936892	1969	1969	1969	1969	0
182	20231206	183300	31936892	1969	1969	1969	1969	762
183	20231206	183200	31936892	1969	1969	1969	1969	0
184	20231206	183100	31936892	1969	1969	1969	1969	0
185	20231206	183000	31936892	1969	1969	1969	1969	0
186	20231206	182900	31936892	1969	1969	1969	1969	0
187	20231206	182800	31936892	1969	1969	1969	1969	0
188	20231206	182700	31936892	1969	1969	1969	1969	0
189	20231206	182600	31936892	1969	1969	1969	1969	0
190	20231206	182500	31936892	1969	1969	1969	1969	0
191	20231206	182400	31936892	1969	1969	1969	1969	0
192	20231206	182300	31936892	1969	1969	1969	1969	0
193	20231206	182200	31936892	1969	1969	1969	1969	0
194	20231206	182100	31936892	1969	1969	1969	1969	0
195	20231206	182000	31936892	1969	1969	1969	1969	0
196	20231206	181900	31936892	1969	1969	1969	1969	0
197	20231206	181800	31936892	1969	1969	1969	1969	0
198	20231206	181700	31936892	1969	1969	1969	1969	0
199	20231206	181600	31936892	1969	1969	1969	1969	0
200	20231206	181500	31936892	1969	1969	1969	1969	0
201	20231206	181400	31936892	1969	1969	1969	1969	0
202	20231206	181300	31936892	1969	1969	1969	1969	0
203	20231206	181200	31936892	1969	1969	1969	1969	0
204	20231206	181100	31936892	1969	1969	1969	1969	0
205	20231206	181000	31936892	1969	1969	1969	1969	0
206	20231206	180900	31936892	1969	1969	1969	1969	0
207	20231206	180800	31936892	1969	1969	1969	1969	0
208	20231206	180700	31936892	1969	1969	1969	1969	0
209	20231206	180600	31936892	1969	1969	1969	1969	0
210	20231206	180500	31936892	1969	1969	1969	1969	0
211	20231206	180400	31936892	1969	1969	1969	1969	0
212	20231206	180300	31936892	1969	1969	1969	1969	762
213	20231206	180200	31936892	1969	1969	1969	1969	0
214	20231206	180100	31936892	1969	1969	1969	1969	0
215	20231206	180000	31936892	1969	1969	1969	1969	0
216	20231206	175900	31936892	1969	1969	1969	1969	0
217	20231206	175800	31936892	1969	1969	1969	1969	0
218	20231206	175700	31936892	1969	1969	1969	1969	0
219	20231206	175600	31936892	1969	1969	1969	1969	0
220	20231206	175500	31936892	1969	1969	1969	1969	0
221	20231206	175400	31936892	1969	1969	1969	1969	0
222	20231206	175300	31936892	1969	1969	1969	1969	0
223	20231206	175200	31936892	1969	1969	1969	1969	0
224	20231206	175100	31936892	1969	1969	1969	1969	0
225	20231206	175000	31936892	1969	1969	1969	1969	0
226	20231206	174900	31936892	1969	1969	1969	1969	0
227	20231206	174800	31936892	1969	1969	1969	1969	0
228	20231206	174700	31936892	1969	1969	1969	1969	0
229	20231206	174600	31936892	1969	1969	1969	1969	0
230	20231206	174500	31936892	1969	1969	1969	1969	0
231	20231206	174400	31936892	1969	1969	1969	1969	0
232	20231206	174300	31936892	1969	1969	1969	1969	0
233	20231206	174200	31936892	1969	1969	1969	1969	0
234	20231206	174100	31936892	1969	1969	1969	1969	0
235	20231206	174000	31936892	1969	1969	1969	1969	0
236	20231206	173900	31936892	1969	1969	1969	1969	0
237	20231206	173800	31936892	1969	1969	1969	1969	0
238	20231206	173700	31936892	1969	1969	1969	1969	0
239	20231206	173600	31936892	1969	1969	1969	1969	0
240	20231206	173500	31936892	1969	1969	1969	1969	0
241	20231206	173400	31936892	1969	1969	1969	1969	0
242	20231206	173300	31936892	1969	1969	1969	1969	762
243	20231206	173200	31936892	1969	1969	1969	1969	0
244	20231206	173100	31936892	1969	1969	1969	1969	0
245	20231206	173000	31936892	1969	1969	1969	1969	0
246	20231206	172900	31936892	1969	1969	1969	1969	0
247	20231206	172800	31936892	1969	1969	1969	1969	0
248	20231206	172700	31936892	1969	1969	1969	1969	0
249	20231206	172600	31936892	1969	1969	1969	1969	0
250	20231206	172500	31936892	1969	1969	1969	1969	0
251	20231206	172400	31936892	1969	1969	1969	1969	0
252	20231206	172300	31936892	1969	1969	1969	1969	0
253	20231206	172200	31936892	1969	1969	1969	1969	0
254	20231206	172100	31936892	1969	1969	1969	1969	0
255	20231206	172000	31936892	1969	1969	1969	1969	0
256	20231206	171900	31936892	1969	1969	1969	1969	0
257	20231206	171800	31936892	1969	1969	1969	1969	0
258	20231206	171700	31936892	1969	1969	1969	1969	0
259	20231206	171600	31936892	1969	1969	1969	1969	0
260	20231206	171500	31936892	1969	1969	1969	1969	0
261	20231206	171400	31936892	1969	1969	1969	1969	0
262	20231206	171300	31936892	1969	1969	1969	1969	0
263	20231206	171200	31936892	1969	1969	1969	1969	0
264	20231206	171100	31936892	1969	1969	1969	1969	0
265	20231206	171000	31936892	1969	1969	1969	1969	0
266	20231206	170900	31936892	1969	1969	1969	1969	0
267	20231206	170800	31936892	1969	1969	1969	1969	0
268	20231206	170700	31936892	1969	1969	1969	1969	0
269	20231206	170600	31936892	1969	1969	1969	1969	0
270	20231206	170500	31936892	1969	1969	1969	1969	0
271	20231206	170400	31936892	1969	1969	1969	1969	0
272	20231206	170300	31936892	1969	1969	1969	1969	762
273	20231206	170200	31936892	1969	1969	1969	1969	0
274	20231206	170100	31936892	1969	1969	1969	1969	0
275	20231206	170000	31936892	1969	1969	1969	1969	0
276	20231206	165900	31936892	1969	1969	1969	1969	0
277	20231206	165800	31936892	1969	1969	1969	1969	0
278	20231206	165700	31936892	1969	1969	1969	1969	0
279	20231206	165600	31936892	1969	1969	1969	1969	0
280	20231206	165500	31936892	1969	1969	1969	1969	0
281	20231206	165400	31936892	1969	1969	1969	1969	0
282	20231206	165300	31936892	1969	1969	1969	1969	0
283	20231206	165200	31936892	1969	1969	1969	1969	0
284	20231206	165100	31936892	1969	1969	1969	1969	0
285	20231206	165000	31936892	1969	1969	1969	1969	0
286	20231206	164900	31936892	1969	1969	1969	1969	0
287	20231206	164800	31936892	1969	1969	1969	1969	0
288	20231206	164700	31936892	1969	1969	1969	1969	0
289	20231206	164600	31936892	1969	1969	1969	1969	0
290	20231206	164500	31936892	1969	1969	1969	1969	0
291	20231206	164400	31936892	1969	1969	1969	1969	0
292	20231206	164300	31936892	1969	1969	1969	1969	0
293	20231206	164200	31936892	1969	1969	1969	1969	0
294	20231206	164100	31936892	1969	1969	1969	1969	0
295	20231206	164000	31936892	1969	1969	1969	1969	0
296	20231206	163900	31936892	1969	1969	1969	1969	0
297	20231206	163800	31936892	1969	1969	1969	1969	0
298	20231206	163700	31936892	1969	1969	1969	1969	0
299	20231206	163600	31936892	1969	1969	1969	1969	0
300	20231206	163500	31936892	1969	1969	1969	1969	0
301	20231206	163400	31936892	1969	1969	1969	1969	0
302	20231206	163300	31936892	1969	1969	1969	1969	762
303	20231206	163200	31936892	1969	1969	1969	1969	0
304	20231206	163100	31936892	1969	1969	1969	1969	0
305	20231206	163000	31936892	1969	1969	1969	1969	0
306	20231206	162900	31936892	1969	1969	1969	1969	0
307	20231206	162800	31936892	1969	1969	1969	1969	0
308	20231206	162700	31936892	1969	1969	1969	1969	0
309	20231206	162600	31936892	1969	1969	1969	1969	0
310	20231206	162500	31936892	1969	1969	1969	1969	0
311	20231206	162400	31936892	1969	1969	1969	1969	0
312	20231206	162300	31936892	1969	1969	1969	1969	0
313	20231206	162200	31936892	1969	1969	1969	1969	0
314	20231206	162100	31936892	1969	1969	1969	1969	0
315	20231206	162000	31936892	1969	1969	1969	1969	0
316	20231206	161900	31936892	1969	1969	1969	1969	0
317	20231206	161800	31936892	1969	1969	1969	1969	0
318	20231206	161700	31936892	1969	1969	1969	1969	0
319	20231206	161600	31936892	1969	1969	1969	1969	0
320	20231206	161500	31936892	1969	1969	1969	1969	0
321	20231206	161400	31936892	1969	1969	1969	1969	0
322	20231206	161300	31936892	1969	1969	1969	1969	0
323	20231206	161200	31936892	1969	1969	1969	1969	0
324	20231206	161100	31936892	1969	1969	1969	1969	0
325	20231206	161000	31936892	1969	1969	1969	1969	0
326	20231206	160900	31936892	1969	1969	1969	1969	0
327	20231206	160800	31936892	1969	1969	1969	1969	0
328	20231206	160700	31936892	1969	1969	1969	1969	0
329	20231206	160600	31936892	1969	1969	1969	1969	0
330	20231206	160500	31936892	1969	1969	1969	1969	0
331	20231206	160400	31936892	1969	1969	1969	1969	0
332	20231206	160300	31936892	1969	1969	1969	1969	762
333	20231206	160200	31936892	1969	1969	1969	1969	0
334	20231206	160100	31936892	1969	1969	1969	1969	0
335	20231206	160000	31936892	1969	1969	1969	1969	0
336	20231206	155900	31936892	1969	1969	1969	1969	0
337	20231206	155800	31936892	1969	1969	1969	1969	0
338	20231206	155700	31936892	1969	1969	1969	1969	0
339	20231206	155600	31936892	1969	1969	1969	1969	0
340	20231206	155500	31936892	1969	1969	1969	1969	0
341	20231206	155400	31936892	1969	1969	1969	1969	0
342	20231206	155300	31936892	1969	1969	1969	1969	0
343	20231206	155200	31936892	1969	1969	1969	1969	0
344	20231206	155100	31936892	1969	1969	1969	1969	0
345	20231206	155000	31936892	1969	1969	1969	1969	0
346	20231206	154900	31936892	1969	1969	1969	1969	0
347	20231206	154800	31936892	1969	1969	1969	1969	0
348	20231206	154700	31936892	1969	1969	1969	1969	0
349	20231206	154600	31936892	1969	1969	1969	1969	0
350	20231206	154500	31936892	1969	1969	1969	1969	0
351	20231206	154400	31936892	1969	1969	1969	1969	0
352	20231206	154300	31936892	1969	1969	1969	1969	0
353	20231206	154200	31936892	1969	1969	1969	1969	0
354	20231206	154100	31936892	1969	1969	1969	1969	0
355	20231206	154000	31936892	1969	1969	1969	1969	0
356	20231206	153900	31936892	1969	1969	1969	1969	0
357	20231206	153800	31936892	1969	1969	1969	1969	0
358	20231206	153700	31936892	1969	1969	1969	1969	0
359	20231206	153600	31936892	1969	1969	1969	1969	0
360	20231206	153500	31936892	1969	1969	1969	1969	0
361	20231206	153400	31936892	1969	1969	1969	1969	0
362	20231206	153300	31936892	1969	1969	1969	1969	762
363	20231206	153200	31936892	1969	1969	1969	1969	0
364	20231206	153100	31936892	1969	1969	1969	1969	0
365	20231206	153000	31936892	1969	1969	1969	1969	762
366	20231206	152900	30436514	1969	1969	1969	1969	0
367	20231206	152800	30436514	1969	1969	1969	1969	0
368	20231206	152700	30436514	1969	1969	1969	1969	0
369	20231206	152600	30436514	1969	1969	1969	1969	0
370	20231206	152500	30436514	1969	1969	1969	1969	0
371	20231206	152400	30436514	1969	1969	1969	1969	0
372	20231206	152300	30436514	1969	1969	1969	1969	0
373	20231206	152200	30436514	1969	1969	1969	1969	0
374	20231206	152100	30436514	1969	1969	1969	1969	0
375	20231206	152000	30436514	1969	1969	1969	1969	0
376	20231206	151900	30436514	1969	1969	1969	1969	0
377	20231206	151800	30436514	1969	1969	1969	1969	0
378	20231206	151700	30436514	1969	1969	1969	1969	0
379	20231206	151600	30436514	1969	1969	1969	1969	0
380	20231206	151500	30436514	1969	1969	1969	1969	0
381	20231206	151400	30436514	1969	1969	1969	1969	0
382	20231206	151300	30436514	1969	1969	1969	1969	2
383	20231206	151200	30432576	1969	1969	1969	1969	0
384	20231206	151100	30432576	1969	1969	1969	1969	0
385	20231206	151000	30432576	1969	1969	1969	1969	0
386	20231206	150900	30432576	1969	1969	1969	1969	0
387	20231206	150800	30432576	1969	1969	1969	1969	0
388	20231206	150700	30432576	1969	1969	1969	1969	0
389	20231206	150600	30432576	1969	1969	1969	1969	0
390	20231206	150500	30432576	1969	1969	1969	1969	0
391	20231206	150400	30432576	1969	1969	1969	1969	0
392	20231206	150300	30432576	1969	1969	1969	1969	0
393	20231206	150200	30432576	1969	1969	1969	1969	0
394	20231206	150100	30432576	1969	1969	1969	1969	0
395	20231206	150000	30432576	1969	1969	1969	1969	0
396	20231206	145900	30432576	1969	1969	1969	1969	0
397	20231206	145800	30432576	1969	1969	1969	1969	0
398	20231206	145700	30432576	1969	1969	1969	1969	0
399	20231206	145600	30432576	1969	1969	1969	1969	0
400	20231206	145500	30432576	1969	1969	1969	1969	0
401	20231206	145400	30432576	1969	1969	1969	1969	0
402	20231206	145300	30432576	1969	1969	1969	1969	0
403	20231206	145200	30432576	1969	1969	1969	1969	0
404	20231206	145100	30432576	1969	1969	1969	1969	566
405	20231206	145000	29318122	1969	1969	1969	1969	0
406	20231206	144900	29318122	1969	1969	1969	1969	0
407	20231206	144800	29318122	1969	1969	1969	1969	0
408	20231206	144700	29318122	1969	1969	1969	1969	52
409	20231206	144600	29215734	1969	1969	1969	1969	0
410	20231206	144500	29215734	1969	1969	1969	1969	0
411	20231206	144400	29215734	1969	1969	1969	1969	0
412	20231206	144300	29215734	1969	1969	1969	1969	0
413	20231206	144200	29215734	1969	1969	1969	1969	0
414	20231206	144100	29215734	1969	1969	1969	1969	0
415	20231206	144000	29215734	1969	1969	1969	1969	0
416	20231206	143900	29215734	1969	1969	1969	1969	0
417	20231206	143800	29215734	1969	1969	1969	1969	0
418	20231206	143700	29215734	1969	1969	1969	1969	0
419	20231206	143600	29215734	1969	1969	1969	1969	150
420	20231206	143500	28920384	1969	1969	1969	1969	0
421	20231206	143400	28920384	1969	1969	1969	1969	0
422	20231206	143300	28920384	1969	1969	1969	1969	0
423	20231206	143200	28920384	1969	1969	1969	1969	0
424	20231206	143100	28920384	1969	1969	1969	1969	0
425	20231206	143000	28920384	1969	1969	1969	1969	0
426	20231206	142900	28920384	1969	1969	1969	1969	0
427	20231206	142800	28920384	1969	1969	1969	1969	0
428	20231206	142700	28920384	1969	1969	1969	1969	0
429	20231206	142600	28920384	1969	1969	1969	1969	0
430	20231206	142500	28920384	1969	1969	1969	1969	0
431	20231206	142400	28920384	1969	1969	1969	1969	0
432	20231206	142300	28920384	1969	1969	1969	1969	0
433	20231206	142200	28920384	1969	1969	1969	1969	0
434	20231206	142100	28920384	1969	1969	1969	1969	0
435	20231206	142000	28920384	1969	1969	1969	1969	0
436	20231206	141900	28920384	1969	1969	1969	1969	0
437	20231206	141800	28920384	1969	1969	1969	1969	0
438	20231206	141700	28920384	1969	1969	1969	1969	0
439	20231206	141600	28920384	1969	1969	1969	1969	0
440	20231206	141500	28920384	1969	1969	1969	1969	0
441	20231206	141400	28920384	1969	1969	1969	1969	0
442	20231206	141300	28920384	1969	1969	1969	1969	0
443	20231206	141200	28920384	1969	1969	1969	1969	0
444	20231206	141100	28920384	1969	1969	1969	1969	0
445	20231206	141000	28920384	1969	1969	1969	1969	0
446	20231206	140900	28920384	1969	1969	1969	1969	0
447	20231206	140800	28920384	1969	1969	1969	1969	0
448	20231206	140700	28920384	1969	1969	1969	1969	30
449	20231206	140600	28861314	1970	1970	1970	1970	0
450	20231206	140500	28861314	1970	1970	1970	1970	0
451	20231206	140400	28861314	1970	1970	1970	1970	0
452	20231206	140300	28861314	1970	1970	1970	1970	0
453	20231206	140200	28861314	1970	1970	1970	1970	83
454	20231206	140100	28697804	1971	1971	1971	1971	0
455	20231206	140000	28697804	1971	1971	1971	1971	10
456	20231206	135900	28678094	1971	1971	1971	1971	0
457	20231206	135800	28678094	1971	1971	1971	1971	0
458	20231206	135700	28678094	1971	1971	1971	1971	0
459	20231206	135600	28678094	1971	1971	1971	1971	0
460	20231206	135500	28678094	1971	1971	1971	1971	39
461	20231206	135400	28601225	1970	1970	1970	1970	400
462	20231206	135300	27813225	1970	1970	1970	1970	0
463	20231206	135200	27813225	1970	1970	1970	1970	0
464	20231206	135100	27813225	1970	1970	1970	1970	0
465	20231206	135000	27813225	1970	1970	1970	1970	0
466	20231206	134900	27813225	1970	1970	1970	1970	0
467	20231206	134800	27813225	1970	1970	1970	1970	0
468	20231206	134700	27813225	1970	1970	1970	1970	2000
469	20231206	134600	23873225	1970	1968	1970	1968	7817
470	20231206	134500	8480962	1968	1968	1968	1968	0
471	20231206	134400	8480962	1968	1968	1968	1968	0
472	20231206	134300	8480962	1968	1968	1968	1968	0
473	20231206	134200	8480962	1968	1968	1968	1968	0
474	20231206	134100	8480962	1968	1968	1968	1968	0
475	20231206	134000	8480962	1968	1968	1968	1968	0
476	20231206	133900	8480962	1968	1968	1968	1968	0
477	20231206	133800	8480962	1968	1968	1968	1968	0
478	20231206	133700	8480962	1968	1968	1968	1968	52
479	20231206	133600	8378626	1968	1968	1968	1968	0
480	20231206	133500	8378626	1968	1968	1968	1968	0
481	20231206	133400	8378626	1968	1968	1968	1968	0
482	20231206	133300	8378626	1968	1968	1968	1968	0
483	20231206	133200	8378626	1968	1968	1968	1968	1
484	20231206	133100	8376658	1968	1968	1968	1968	0
485	20231206	133000	8376658	1968	1968	1968	1968	0
486	20231206	132900	8376658	1968	1968	1968	1968	429
487	20231206	132800	7532386	1969	1969	1969	1969	0
488	20231206	132700	7532386	1969	1969	1969	1969	0
489	20231206	132600	7532386	1969	1969	1969	1969	0
490	20231206	132500	7532386	1969	1969	1969	1969	0
491	20231206	132400	7532386	1969	1969	1969	1969	0
492	20231206	132300	7532386	1969	1969	1969	1969	0
493	20231206	132200	7532386	1969	1969	1969	1969	0
494	20231206	132100	7532386	1969	1969	1969	1969	0
495	20231206	132000	7532386	1969	1968	1969	1968	26
496	20231206	131900	7481216	1968	1968	1968	1968	2
497	20231206	131800	7477280	1965	1965	1965	1965	0
498	20231206	131700	7477280	1965	1965	1965	1965	0
499	20231206	131600	7477280	1965	1965	1965	1965	0
500	20231206	131500	7477280	1965	1965	1965	1965	0
501	20231206	131400	7477280	1965	1965	1965	1965	0
502	20231206	131300	7477280	1965	1965	1965	1965	0
503	20231206	131200	7477280	1965	1965	1965	1965	0
504	20231206	131100	7477280	1965	1965	1965	1965	29
505	20231206	131000	7420295	1967	1967	1967	1967	0
506	20231206	130900	7420295	1967	1967	1967	1967	0
507	20231206	130800	7420295	1967	1967	1967	1967	0
508	20231206	130700	7420295	1967	1967	1967	1967	0
509	20231206	130600	7420295	1967	1967	1967	1967	0
510	20231206	130500	7420295	1967	1967	1967	1967	0
511	20231206	130400	7420295	1967	1967	1967	1967	0
512	20231206	130300	7420295	1967	1967	1967	1967	0
513	20231206	130200	7420295	1967	1967	1967	1967	0
514	20231206	130100	7420295	1967	1967	1967	1967	0
515	20231206	130000	7420295	1967	1967	1967	1967	0
516	20231206	125900	7420295	1967	1967	1967	1967	9
517	20231206	125800	7402592	1968	1968	1968	1968	0
518	20231206	125700	7402592	1968	1968	1968	1968	0
519	20231206	125600	7402592	1968	1967	1968	1967	3
520	20231206	125500	7396689	1967	1967	1967	1967	0
521	20231206	125400	7396689	1967	1967	1967	1967	0
522	20231206	125300	7396689	1967	1967	1967	1967	0
523	20231206	125200	7396689	1967	1967	1967	1967	0
524	20231206	125100	7396689	1967	1967	1967	1967	1
525	20231206	125000	7394722	1968	1968	1968	1968	0
526	20231206	124900	7394722	1968	1968	1968	1968	0
527	20231206	124800	7394722	1968	1968	1968	1968	2
528	20231206	124700	7390786	1968	1968	1968	1968	0
529	20231206	124600	7390786	1968	1968	1968	1968	0
530	20231206	124500	7390786	1968	1968	1968	1968	0
531	20231206	124400	7390786	1968	1968	1968	1968	0
532	20231206	124300	7390786	1968	1968	1968	1968	0
533	20231206	124200	7390786	1968	1967	1968	1967	15
534	20231206	124100	7361276	1967	1967	1967	1967	0
535	20231206	124000	7361276	1967	1967	1967	1967	0
536	20231206	123900	7361276	1967	1967	1967	1967	0
537	20231206	123800	7361276	1967	1967	1967	1967	0
538	20231206	123700	7361276	1967	1967	1967	1967	0
539	20231206	123600	7361276	1967	1967	1967	1967	0
540	20231206	123500	7361276	1967	1967	1967	1967	0
541	20231206	123400	7361276	1967	1967	1967	1967	0
542	20231206	123300	7361276	1967	1967	1967	1967	185
543	20231206	123200	6997381	1967	1967	1967	1967	0
544	20231206	123100	6997381	1967	1967	1967	1967	0
545	20231206	123000	6997381	1967	1966	1967	1966	105
546	20231206	122900	6790923	1966	1966	1966	1966	0
547	20231206	122800	6790923	1966	1966	1966	1966	9
548	20231206	122700	6773229	1965	1965	1965	1965	556
549	20231206	122600	5680689	1965	1965	1965	1965	0
550	20231206	122500	5680689	1965	1965	1965	1965	0
551	20231206	122400	5680689	1965	1965	1965	1965	0
552	20231206	122300	5680689	1965	1965	1965	1965	0
553	20231206	122200	5680689	1965	1965	1965	1965	0
554	20231206	122100	5680689	1965	1965	1965	1965	0
555	20231206	122000	5680689	1965	1965	1965	1965	0
556	20231206	121900	5680689	1965	1965	1965	1965	0
557	20231206	121800	5680689	1965	1965	1965	1965	0
558	20231206	121700	5680689	1965	1965	1965	1965	0
559	20231206	121600	5680689	1965	1965	1965	1965	0
560	20231206	121500	5680689	1965	1965	1965	1965	0
561	20231206	121400	5680689	1965	1965	1965	1965	0
562	20231206	121300	5680689	1965	1965	1965	1965	0
563	20231206	121200	5680689	1965	1965	1965	1965	0
564	20231206	121100	5680689	1965	1965	1965	1965	0
565	20231206	121000	5680689	1965	1965	1965	1965	0
566	20231206	120900	5680689	1965	1965	1965	1965	0
567	20231206	120800	5680689	1965	1965	1965	1965	0
568	20231206	120700	5680689	1965	1965	1965	1965	0
569	20231206	120600	5680689	1965	1965	1965	1965	0
570	20231206	120500	5680689	1965	1965	1965	1965	0
571	20231206	120400	5680689	1965	1965	1965	1965	0
572	20231206	120300	5680689	1965	1965	1965	1965	0
573	20231206	120200	5680689	1965	1965	1965	1965	0
574	20231206	120100	5680689	1965	1965	1965	1965	0
575	20231206	120000	5680689	1965	1965	1965	1965	0
576	20231206	115900	5680689	1965	1965	1965	1965	0
577	20231206	115800	5680689	1965	1965	1965	1965	0
578	20231206	115700	5680689	1965	1965	1965	1965	0
579	20231206	115600	5680689	1965	1965	1965	1965	0
580	20231206	115500	5680689	1965	1965	1965	1965	0
581	20231206	115400	5680689	1965	1965	1965	1965	0
582	20231206	115300	5680689	1965	1965	1965	1965	0
583	20231206	115200	5680689	1965	1965	1965	1965	0
584	20231206	115100	5680689	1965	1965	1965	1965	0
585	20231206	115000	5680689	1965	1965	1965	1965	0
586	20231206	114900	5680689	1965	1965	1965	1965	0
587	20231206	114800	5680689	1965	1965	1965	1965	0
588	20231206	114700	5680689	1965	1965	1965	1965	0
589	20231206	114600	5680689	1965	1965	1965	1965	0
590	20231206	114500	5680689	1965	1965	1965	1965	0
591	20231206	114400	5680689	1965	1965	1965	1965	0
592	20231206	114300	5680689	1965	1965	1965	1965	0
593	20231206	114200	5680689	1965	1965	1965	1965	0
594	20231206	114100	5680689	1965	1965	1965	1965	0
595	20231206	114000	5680689	1965	1965	1965	1965	0
596	20231206	113900	5680689	1965	1965	1965	1965	1
597	20231206	113800	5678724	1965	1965	1965	1965	1
598	20231206	113700	5676759	1965	1965	1965	1965	52
599	20231206	113600	5574579	1965	1965	1965	1965	0
600	20231206	113500	5574579	1965	1965	1965	1965	51
601	20231206	113400	5474364	1965	1965	1965	1965	0
602	20231206	113300	5474364	1965	1965	1965	1965	0
603	20231206	113200	5474364	1965	1965	1965	1965	0
604	20231206	113100	5474364	1965	1965	1965	1965	0
605	20231206	113000	5474364	1965	1965	1965	1965	0
606	20231206	112900	5474364	1965	1965	1965	1965	0
607	20231206	112800	5474364	1965	1965	1965	1965	0
608	20231206	112700	5474364	1965	1965	1965	1965	0
609	20231206	112600	5474364	1965	1965	1965	1965	0
610	20231206	112500	5474364	1965	1965	1965	1965	0
611	20231206	112400	5474364	1965	1966	1966	1965	103
612	20231206	112300	5271869	1964	1964	1964	1964	0
613	20231206	112200	5271869	1964	1964	1964	1964	0
614	20231206	112100	5271869	1964	1964	1964	1964	0
615	20231206	112000	5271869	1964	1964	1964	1964	0
616	20231206	111900	5271869	1964	1964	1964	1964	0
617	20231206	111800	5271869	1964	1964	1964	1964	0
618	20231206	111700	5271869	1964	1964	1964	1964	0
619	20231206	111600	5271869	1964	1964	1964	1964	0
620	20231206	111500	5271869	1964	1964	1964	1964	0
621	20231206	111400	5271869	1964	1964	1964	1964	0
622	20231206	111300	5271869	1964	1964	1964	1964	32
623	20231206	111200	5209021	1965	1965	1965	1965	0
624	20231206	111100	5209021	1965	1965	1965	1965	0
625	20231206	111000	5209021	1965	1965	1965	1965	0
626	20231206	110900	5209021	1965	1965	1965	1965	10
627	20231206	110800	5189371	1965	1965	1965	1965	0
628	20231206	110700	5189371	1965	1965	1965	1965	0
629	20231206	110600	5189371	1965	1965	1965	1965	0
630	20231206	110500	5189371	1965	1965	1965	1965	0
631	20231206	110400	5189371	1965	1965	1965	1965	0
632	20231206	110300	5189371	1965	1965	1965	1965	24
633	20231206	110200	5142211	1965	1965	1965	1965	0
634	20231206	110100	5142211	1965	1965	1965	1965	0
635	20231206	110000	5142211	1965	1965	1965	1965	0
636	20231206	105900	5142211	1965	1965	1965	1965	0
637	20231206	105800	5142211	1965	1965	1965	1965	0
638	20231206	105700	5142211	1965	1965	1965	1965	0
639	20231206	105600	5142211	1965	1965	1965	1965	0
640	20231206	105500	5142211	1965	1965	1965	1965	0
641	20231206	105400	5142211	1965	1965	1965	1965	0
642	20231206	105300	5142211	1965	1965	1965	1965	0
643	20231206	105200	5142211	1965	1965	1965	1965	0
644	20231206	105100	5142211	1965	1965	1965	1965	0
645	20231206	105000	5142211	1965	1965	1965	1965	0
646	20231206	104900	5142211	1965	1965	1965	1965	0
647	20231206	104800	5142211	1965	1965	1965	1965	0
648	20231206	104700	5142211	1965	1965	1965	1965	0
649	20231206	104600	5142211	1965	1965	1965	1965	0
650	20231206	104500	5142211	1965	1965	1965	1965	396
651	20231206	104400	4364071	1966	1965	1966	1965	324
652	20231206	104300	3727391	1965	1965	1965	1965	0
653	20231206	104200	3727391	1965	1965	1965	1965	0
654	20231206	104100	3727391	1965	1965	1965	1965	0
655	20231206	104000	3727391	1965	1965	1965	1965	0
656	20231206	103900	3727391	1965	1965	1965	1965	0
657	20231206	103800	3727391	1965	1965	1965	1965	0
658	20231206	103700	3727391	1965	1965	1965	1965	0
659	20231206	103600	3727391	1965	1965	1965	1965	0
660	20231206	103500	3727391	1965	1965	1965	1965	0
661	20231206	103400	3727391	1965	1965	1965	1965	0
662	20231206	103300	3727391	1965	1965	1965	1965	0
663	20231206	103200	3727391	1965	1965	1965	1965	0
664	20231206	103100	3727391	1965	1965	1965	1965	0
665	20231206	103000	3727391	1965	1965	1965	1965	0
666	20231206	102900	3727391	1965	1965	1965	1965	0
667	20231206	102800	3727391	1965	1965	1965	1965	0
668	20231206	102700	3727391	1965	1965	1965	1965	0
669	20231206	102600	3727391	1965	1965	1965	1965	0
670	20231206	102500	3727391	1965	1965	1965	1965	0
671	20231206	102400	3727391	1965	1965	1965	1965	0
672	20231206	102300	3727391	1965	1965	1965	1965	0
673	20231206	102200	3727391	1965	1965	1965	1965	0
674	20231206	102100	3727391	1965	1965	1965	1965	0
675	20231206	102000	3727391	1965	1965	1965	1965	0
676	20231206	101900	3727391	1965	1965	1965	1965	0
677	20231206	101800	3727391	1965	1965	1965	1965	0
678	20231206	101700	3727391	1965	1965	1965	1965	0
679	20231206	101600	3727391	1965	1965	1965	1965	0
680	20231206	101500	3727391	1965	1965	1965	1965	0
681	20231206	101400	3727391	1965	1965	1965	1965	0
682	20231206	101300	3727391	1965	1965	1965	1965	0
683	20231206	101200	3727391	1965	1965	1965	1965	1000
684	20231206	101100	1762391	1966	1966	1966	1966	0
685	20231206	101000	1762391	1966	1966	1966	1966	0
686	20231206	100900	1762391	1966	1966	1966	1966	0
687	20231206	100800	1762391	1966	1966	1966	1966	0
688	20231206	100700	1762391	1966	1966	1966	1966	53
689	20231206	100600	1658193	1966	1966	1966	1966	0
690	20231206	100500	1658193	1966	1966	1966	1966	0
691	20231206	100400	1658193	1966	1966	1966	1966	0
692	20231206	100300	1658193	1966	1966	1966	1966	0
693	20231206	100200	1658193	1966	1966	1966	1966	0
694	20231206	100100	1658193	1966	1966	1966	1966	0
695	20231206	100000	1658193	1966	1966	1966	1966	0
696	20231206	095900	1658193	1966	1966	1966	1966	0
697	20231206	095800	1658193	1966	1966	1966	1966	0
698	20231206	095700	1658193	1966	1966	1966	1966	0
699	20231206	095600	1658193	1966	1966	1966	1966	0
700	20231206	095500	1658193	1966	1966	1966	1966	0
701	20231206	095400	1658193	1966	1966	1966	1966	1
702	20231206	095300	1656227	1966	1966	1966	1966	0
703	20231206	095200	1656227	1966	1966	1966	1966	0
704	20231206	095100	1656227	1966	1966	1966	1966	0
705	20231206	095000	1656227	1966	1966	1966	1966	0
706	20231206	094900	1656227	1966	1966	1966	1966	0
707	20231206	094800	1656227	1966	1962	1966	1962	103
708	20231206	094700	1454121	1966	1966	1966	1966	0
709	20231206	094600	1454121	1966	1962	1966	1962	155
710	20231206	094500	1149979	1966	1966	1966	1966	0
711	20231206	094400	1149979	1966	1966	1966	1966	0
712	20231206	094300	1149979	1966	1966	1966	1966	0
713	20231206	094200	1149979	1966	1966	1966	1966	0
714	20231206	094100	1149979	1966	1966	1966	1966	0
715	20231206	094000	1149979	1966	1966	1966	1966	0
716	20231206	093900	1149979	1966	1966	1966	1966	1
717	20231206	093800	1148013	1967	1967	1967	1967	0
718	20231206	093700	1148013	1967	1967	1967	1967	0
719	20231206	093600	1148013	1967	1967	1967	1967	0
720	20231206	093500	1148013	1967	1967	1967	1967	0
721	20231206	093400	1148013	1967	1967	1967	1967	3
722	20231206	093300	1142112	1967	1963	1967	1963	164
723	20231206	093200	820160	1963	1963	1963	1963	0
724	20231206	093100	820160	1963	1963	1963	1963	0
725	20231206	093000	820160	1963	1963	1963	1963	0
726	20231206	092900	820160	1963	1963	1963	1963	0
727	20231206	092800	820160	1963	1963	1963	1963	0
728	20231206	092700	820160	1963	1962	1963	1962	38
729	20231206	092600	745567	1962	1962	1962	1962	0
730	20231206	092500	745567	1962	1962	1962	1962	0
731	20231206	092400	745567	1962	1962	1962	1962	0
732	20231206	092300	745567	1962	1962	1962	1962	94
733	20231206	092200	561139	1962	1962	1962	1962	0
734	20231206	092100	561139	1962	1963	1963	1962	108
735	20231206	092000	349241	1963	1963	1963	1963	0
736	20231206	091900	349241	1963	1963	1963	1963	0
737	20231206	091800	349241	1963	1963	1963	1963	1
738	20231206	091700	347278	1963	1963	1963	1963	3
739	20231206	091600	341389	1963	1963	1963	1963	2
740	20231206	091500	337463	1968	1968	1968	1968	6
741	20231206	091400	325655	1968	1968	1968	1968	0
742	20231206	091300	325655	1968	1968	1969	1968	11
743	20231206	091200	304006	1968	1968	1968	1968	0
744	20231206	091100	304006	1968	1968	1968	1968	0
745	20231206	091000	304006	1968	1968	1968	1968	0
746	20231206	090900	304006	1968	1961	1968	1961	153
747	20231206	090800	3938	1969	1969	1969	1969	0
748	20231206	090700	3938	1969	1969	1969	1969	0
749	20231206	090600	3938	1969	1969	1969	1969	0
750	20231206	090500	3938	1969	1969	1969	1969	0
751	20231206	090400	3938	1969	1969	1969	1969	0
752	20231206	090300	3938	1969	1969	1969	1969	0
753	20231206	090200	3938	1969	1969	1969	1969	0
754	20231206	090100	3938	1969	1969	1969	1969	0
755	20231206	090000	3938	1969	1969	1969	1969	2