KissMeData/462020/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	213200	46638178	1971	1971	1971	1971	505
3	20231207	213100	46638178	1971	1971	1971	1971	0
4	20231207	213000	46638178	1971	1971	1971	1971	0
5	20231207	212900	46638178	1971	1971	1971	1971	0
6	20231207	212800	46638178	1971	1971	1971	1971	0
7	20231207	212700	46638178	1971	1971	1971	1971	0
8	20231207	212600	46638178	1971	1971	1971	1971	0
9	20231207	212500	46638178	1971	1971	1971	1971	0
10	20231207	212400	46638178	1971	1971	1971	1971	0
11	20231207	212300	46638178	1971	1971	1971	1971	0
12	20231207	212200	46638178	1971	1971	1971	1971	0
13	20231207	212100	46638178	1971	1971	1971	1971	0
14	20231207	212000	46638178	1971	1971	1971	1971	0
15	20231207	211900	46638178	1971	1971	1971	1971	0
16	20231207	211800	46638178	1971	1971	1971	1971	0
17	20231207	211700	46638178	1971	1971	1971	1971	0
18	20231207	211600	46638178	1971	1971	1971	1971	0
19	20231207	211500	46638178	1971	1971	1971	1971	0
20	20231207	211400	46638178	1971	1971	1971	1971	0
21	20231207	211300	46638178	1971	1971	1971	1971	0
22	20231207	211200	46638178	1971	1971	1971	1971	0
23	20231207	211100	46638178	1971	1971	1971	1971	0
24	20231207	211000	46638178	1971	1971	1971	1971	0
25	20231207	210900	46638178	1971	1971	1971	1971	0
26	20231207	210800	46638178	1971	1971	1971	1971	0
27	20231207	210700	46638178	1971	1971	1971	1971	0
28	20231207	210600	46638178	1971	1971	1971	1971	0
29	20231207	210500	46638178	1971	1971	1971	1971	0
30	20231207	210400	46638178	1971	1971	1971	1971	0
31	20231207	210300	46638178	1971	1971	1971	1971	0
32	20231207	210200	46638178	1971	1971	1971	1971	505
33	20231207	210100	46638178	1971	1971	1971	1971	0
34	20231207	210000	46638178	1971	1971	1971	1971	0
35	20231207	205900	46638178	1971	1971	1971	1971	0
36	20231207	205800	46638178	1971	1971	1971	1971	0
37	20231207	205700	46638178	1971	1971	1971	1971	0
38	20231207	205600	46638178	1971	1971	1971	1971	0
39	20231207	205500	46638178	1971	1971	1971	1971	0
40	20231207	205400	46638178	1971	1971	1971	1971	0
41	20231207	205300	46638178	1971	1971	1971	1971	0
42	20231207	205200	46638178	1971	1971	1971	1971	0
43	20231207	205100	46638178	1971	1971	1971	1971	0
44	20231207	205000	46638178	1971	1971	1971	1971	0
45	20231207	204900	46638178	1971	1971	1971	1971	0
46	20231207	204800	46638178	1971	1971	1971	1971	0
47	20231207	204700	46638178	1971	1971	1971	1971	0
48	20231207	204600	46638178	1971	1971	1971	1971	0
49	20231207	204500	46638178	1971	1971	1971	1971	0
50	20231207	204400	46638178	1971	1971	1971	1971	0
51	20231207	204300	46638178	1971	1971	1971	1971	0
52	20231207	204200	46638178	1971	1971	1971	1971	0
53	20231207	204100	46638178	1971	1971	1971	1971	0
54	20231207	204000	46638178	1971	1971	1971	1971	0
55	20231207	203900	46638178	1971	1971	1971	1971	0
56	20231207	203800	46638178	1971	1971	1971	1971	0
57	20231207	203700	46638178	1971	1971	1971	1971	0
58	20231207	203600	46638178	1971	1971	1971	1971	0
59	20231207	203500	46638178	1971	1971	1971	1971	0
60	20231207	203400	46638178	1971	1971	1971	1971	0
61	20231207	203300	46638178	1971	1971	1971	1971	0
62	20231207	203200	46638178	1971	1971	1971	1971	505
63	20231207	203100	46638178	1971	1971	1971	1971	0
64	20231207	203000	46638178	1971	1971	1971	1971	0
65	20231207	202900	46638178	1971	1971	1971	1971	0
66	20231207	202800	46638178	1971	1971	1971	1971	0
67	20231207	202700	46638178	1971	1971	1971	1971	0
68	20231207	202600	46638178	1971	1971	1971	1971	0
69	20231207	202500	46638178	1971	1971	1971	1971	0
70	20231207	202400	46638178	1971	1971	1971	1971	0
71	20231207	202300	46638178	1971	1971	1971	1971	0
72	20231207	202200	46638178	1971	1971	1971	1971	0
73	20231207	202100	46638178	1971	1971	1971	1971	0
74	20231207	202000	46638178	1971	1971	1971	1971	0
75	20231207	201900	46638178	1971	1971	1971	1971	0
76	20231207	201800	46638178	1971	1971	1971	1971	0
77	20231207	201700	46638178	1971	1971	1971	1971	0
78	20231207	201600	46638178	1971	1971	1971	1971	0
79	20231207	201500	46638178	1971	1971	1971	1971	0
80	20231207	201400	46638178	1971	1971	1971	1971	0
81	20231207	201300	46638178	1971	1971	1971	1971	0
82	20231207	201200	46638178	1971	1971	1971	1971	0
83	20231207	201100	46638178	1971	1971	1971	1971	0
84	20231207	201000	46638178	1971	1971	1971	1971	0
85	20231207	200900	46638178	1971	1971	1971	1971	0
86	20231207	200800	46638178	1971	1971	1971	1971	0
87	20231207	200700	46638178	1971	1971	1971	1971	0
88	20231207	200600	46638178	1971	1971	1971	1971	0
89	20231207	200500	46638178	1971	1971	1971	1971	0
90	20231207	200400	46638178	1971	1971	1971	1971	0
91	20231207	200300	46638178	1971	1971	1971	1971	0
92	20231207	200200	46638178	1971	1971	1971	1971	505
93	20231207	200100	46638178	1971	1971	1971	1971	0
94	20231207	200000	46638178	1971	1971	1971	1971	0
95	20231207	195900	46638178	1971	1971	1971	1971	0
96	20231207	195800	46638178	1971	1971	1971	1971	0
97	20231207	195700	46638178	1971	1971	1971	1971	0
98	20231207	195600	46638178	1971	1971	1971	1971	0
99	20231207	195500	46638178	1971	1971	1971	1971	0
100	20231207	195400	46638178	1971	1971	1971	1971	0
101	20231207	195300	46638178	1971	1971	1971	1971	0
102	20231207	195200	46638178	1971	1971	1971	1971	0
103	20231207	195100	46638178	1971	1971	1971	1971	0
104	20231207	195000	46638178	1971	1971	1971	1971	0
105	20231207	194900	46638178	1971	1971	1971	1971	0
106	20231207	194800	46638178	1971	1971	1971	1971	0
107	20231207	194700	46638178	1971	1971	1971	1971	0
108	20231207	194600	46638178	1971	1971	1971	1971	0
109	20231207	194500	46638178	1971	1971	1971	1971	0
110	20231207	194400	46638178	1971	1971	1971	1971	0
111	20231207	194300	46638178	1971	1971	1971	1971	0
112	20231207	194200	46638178	1971	1971	1971	1971	0
113	20231207	194100	46638178	1971	1971	1971	1971	0
114	20231207	194000	46638178	1971	1971	1971	1971	0
115	20231207	193900	46638178	1971	1971	1971	1971	0
116	20231207	193800	46638178	1971	1971	1971	1971	0
117	20231207	193700	46638178	1971	1971	1971	1971	0
118	20231207	193600	46638178	1971	1971	1971	1971	0
119	20231207	193500	46638178	1971	1971	1971	1971	0
120	20231207	193400	46638178	1971	1971	1971	1971	0
121	20231207	193300	46638178	1971	1971	1971	1971	0
122	20231207	193200	46638178	1971	1971	1971	1971	505
123	20231207	193100	46638178	1971	1971	1971	1971	0
124	20231207	193000	46638178	1971	1971	1971	1971	0
125	20231207	192900	46638178	1971	1971	1971	1971	0
126	20231207	192800	46638178	1971	1971	1971	1971	0
127	20231207	192700	46638178	1971	1971	1971	1971	0
128	20231207	192600	46638178	1971	1971	1971	1971	0
129	20231207	192500	46638178	1971	1971	1971	1971	0
130	20231207	192400	46638178	1971	1971	1971	1971	0
131	20231207	192300	46638178	1971	1971	1971	1971	0
132	20231207	192200	46638178	1971	1971	1971	1971	0
133	20231207	192100	46638178	1971	1971	1971	1971	0
134	20231207	192000	46638178	1971	1971	1971	1971	0
135	20231207	191900	46638178	1971	1971	1971	1971	0
136	20231207	191800	46638178	1971	1971	1971	1971	0
137	20231207	191700	46638178	1971	1971	1971	1971	0
138	20231207	191600	46638178	1971	1971	1971	1971	0
139	20231207	191500	46638178	1971	1971	1971	1971	0
140	20231207	191400	46638178	1971	1971	1971	1971	0
141	20231207	191300	46638178	1971	1971	1971	1971	0
142	20231207	191200	46638178	1971	1971	1971	1971	0
143	20231207	191100	46638178	1971	1971	1971	1971	0
144	20231207	191000	46638178	1971	1971	1971	1971	0
145	20231207	190900	46638178	1971	1971	1971	1971	0
146	20231207	190800	46638178	1971	1971	1971	1971	0
147	20231207	190700	46638178	1971	1971	1971	1971	0
148	20231207	190600	46638178	1971	1971	1971	1971	0
149	20231207	190500	46638178	1971	1971	1971	1971	0
150	20231207	190400	46638178	1971	1971	1971	1971	0
151	20231207	190300	46638178	1971	1971	1971	1971	0
152	20231207	190200	46638178	1971	1971	1971	1971	505
153	20231207	190100	46638178	1971	1971	1971	1971	0
154	20231207	190000	46638178	1971	1971	1971	1971	0
155	20231207	185900	46638178	1971	1971	1971	1971	0
156	20231207	185800	46638178	1971	1971	1971	1971	0
157	20231207	185700	46638178	1971	1971	1971	1971	0
158	20231207	185600	46638178	1971	1971	1971	1971	0
159	20231207	185500	46638178	1971	1971	1971	1971	0
160	20231207	185400	46638178	1971	1971	1971	1971	0
161	20231207	185300	46638178	1971	1971	1971	1971	0
162	20231207	185200	46638178	1971	1971	1971	1971	0
163	20231207	185100	46638178	1971	1971	1971	1971	0
164	20231207	185000	46638178	1971	1971	1971	1971	0
165	20231207	184900	46638178	1971	1971	1971	1971	0
166	20231207	184800	46638178	1971	1971	1971	1971	0
167	20231207	184700	46638178	1971	1971	1971	1971	0
168	20231207	184600	46638178	1971	1971	1971	1971	0
169	20231207	184500	46638178	1971	1971	1971	1971	0
170	20231207	184400	46638178	1971	1971	1971	1971	0
171	20231207	184300	46638178	1971	1971	1971	1971	0
172	20231207	184200	46638178	1971	1971	1971	1971	0
173	20231207	184100	46638178	1971	1971	1971	1971	0
174	20231207	184000	46638178	1971	1971	1971	1971	0
175	20231207	183900	46638178	1971	1971	1971	1971	0
176	20231207	183800	46638178	1971	1971	1971	1971	0
177	20231207	183700	46638178	1971	1971	1971	1971	0
178	20231207	183600	46638178	1971	1971	1971	1971	0
179	20231207	183500	46638178	1971	1971	1971	1971	0
180	20231207	183400	46638178	1971	1971	1971	1971	0
181	20231207	183300	46638178	1971	1971	1971	1971	0
182	20231207	183200	46638178	1971	1971	1971	1971	505
183	20231207	183100	46638178	1971	1971	1971	1971	0
184	20231207	183000	46638178	1971	1971	1971	1971	0
185	20231207	182900	46638178	1971	1971	1971	1971	0
186	20231207	182800	46638178	1971	1971	1971	1971	0
187	20231207	182700	46638178	1971	1971	1971	1971	0
188	20231207	182600	46638178	1971	1971	1971	1971	0
189	20231207	182500	46638178	1971	1971	1971	1971	0
190	20231207	182400	46638178	1971	1971	1971	1971	0
191	20231207	182300	46638178	1971	1971	1971	1971	0
192	20231207	182200	46638178	1971	1971	1971	1971	0
193	20231207	182100	46638178	1971	1971	1971	1971	0
194	20231207	182000	46638178	1971	1971	1971	1971	0
195	20231207	181900	46638178	1971	1971	1971	1971	0
196	20231207	181800	46638178	1971	1971	1971	1971	0
197	20231207	181700	46638178	1971	1971	1971	1971	0
198	20231207	181600	46638178	1971	1971	1971	1971	0
199	20231207	181500	46638178	1971	1971	1971	1971	0
200	20231207	181400	46638178	1971	1971	1971	1971	0
201	20231207	181300	46638178	1971	1971	1971	1971	0
202	20231207	181200	46638178	1971	1971	1971	1971	0
203	20231207	181100	46638178	1971	1971	1971	1971	0
204	20231207	181000	46638178	1971	1971	1971	1971	0
205	20231207	180900	46638178	1971	1971	1971	1971	0
206	20231207	180800	46638178	1971	1971	1971	1971	0
207	20231207	180700	46638178	1971	1971	1971	1971	0
208	20231207	180600	46638178	1971	1971	1971	1971	0
209	20231207	180500	46638178	1971	1971	1971	1971	0
210	20231207	180400	46638178	1971	1971	1971	1971	0
211	20231207	180300	46638178	1971	1971	1971	1971	0
212	20231207	180200	46638178	1971	1971	1971	1971	505
213	20231207	180100	46638178	1971	1971	1971	1971	0
214	20231207	180000	46638178	1971	1971	1971	1971	0
215	20231207	175900	46638178	1971	1971	1971	1971	0
216	20231207	175800	46638178	1971	1971	1971	1971	0
217	20231207	175700	46638178	1971	1971	1971	1971	0
218	20231207	175600	46638178	1971	1971	1971	1971	0
219	20231207	175500	46638178	1971	1971	1971	1971	0
220	20231207	175400	46638178	1971	1971	1971	1971	0
221	20231207	175300	46638178	1971	1971	1971	1971	0
222	20231207	175200	46638178	1971	1971	1971	1971	0
223	20231207	175100	46638178	1971	1971	1971	1971	0
224	20231207	175000	46638178	1971	1971	1971	1971	0
225	20231207	174900	46638178	1971	1971	1971	1971	0
226	20231207	174800	46638178	1971	1971	1971	1971	0
227	20231207	174700	46638178	1971	1971	1971	1971	0
228	20231207	174600	46638178	1971	1971	1971	1971	0
229	20231207	174500	46638178	1971	1971	1971	1971	0
230	20231207	174400	46638178	1971	1971	1971	1971	0
231	20231207	174300	46638178	1971	1971	1971	1971	0
232	20231207	174200	46638178	1971	1971	1971	1971	0
233	20231207	174100	46638178	1971	1971	1971	1971	0
234	20231207	174000	46638178	1971	1971	1971	1971	0
235	20231207	173900	46638178	1971	1971	1971	1971	0
236	20231207	173800	46638178	1971	1971	1971	1971	0
237	20231207	173700	46638178	1971	1971	1971	1971	0
238	20231207	173600	46638178	1971	1971	1971	1971	0
239	20231207	173500	46638178	1971	1971	1971	1971	0
240	20231207	173400	46638178	1971	1971	1971	1971	0
241	20231207	173300	46638178	1971	1971	1971	1971	0
242	20231207	173200	46638178	1971	1971	1971	1971	505
243	20231207	173100	46638178	1971	1971	1971	1971	0
244	20231207	173000	46638178	1971	1971	1971	1971	0
245	20231207	172900	46638178	1971	1971	1971	1971	0
246	20231207	172800	46638178	1971	1971	1971	1971	0
247	20231207	172700	46638178	1971	1971	1971	1971	0
248	20231207	172600	46638178	1971	1971	1971	1971	0
249	20231207	172500	46638178	1971	1971	1971	1971	0
250	20231207	172400	46638178	1971	1971	1971	1971	0
251	20231207	172300	46638178	1971	1971	1971	1971	0
252	20231207	172200	46638178	1971	1971	1971	1971	0
253	20231207	172100	46638178	1971	1971	1971	1971	0
254	20231207	172000	46638178	1971	1971	1971	1971	0
255	20231207	171900	46638178	1971	1971	1971	1971	0
256	20231207	171800	46638178	1971	1971	1971	1971	0
257	20231207	171700	46638178	1971	1971	1971	1971	0
258	20231207	171600	46638178	1971	1971	1971	1971	0
259	20231207	171500	46638178	1971	1971	1971	1971	0
260	20231207	171400	46638178	1971	1971	1971	1971	0
261	20231207	171300	46638178	1971	1971	1971	1971	0
262	20231207	171200	46638178	1971	1971	1971	1971	0
263	20231207	171100	46638178	1971	1971	1971	1971	0
264	20231207	171000	46638178	1971	1971	1971	1971	0
265	20231207	170900	46638178	1971	1971	1971	1971	0
266	20231207	170800	46638178	1971	1971	1971	1971	0
267	20231207	170700	46638178	1971	1971	1971	1971	0
268	20231207	170600	46638178	1971	1971	1971	1971	0
269	20231207	170500	46638178	1971	1971	1971	1971	0
270	20231207	170400	46638178	1971	1971	1971	1971	0
271	20231207	170300	46638178	1971	1971	1971	1971	0
272	20231207	170200	46638178	1971	1971	1971	1971	505
273	20231207	170100	46638178	1971	1971	1971	1971	0
274	20231207	170000	46638178	1971	1971	1971	1971	0
275	20231207	165900	46638178	1971	1971	1971	1971	0
276	20231207	165800	46638178	1971	1971	1971	1971	0
277	20231207	165700	46638178	1971	1971	1971	1971	0
278	20231207	165600	46638178	1971	1971	1971	1971	0
279	20231207	165500	46638178	1971	1971	1971	1971	0
280	20231207	165400	46638178	1971	1971	1971	1971	0
281	20231207	165300	46638178	1971	1971	1971	1971	0
282	20231207	165200	46638178	1971	1971	1971	1971	0
283	20231207	165100	46638178	1971	1971	1971	1971	0
284	20231207	165000	46638178	1971	1971	1971	1971	0
285	20231207	164900	46638178	1971	1971	1971	1971	0
286	20231207	164800	46638178	1971	1971	1971	1971	0
287	20231207	164700	46638178	1971	1971	1971	1971	0
288	20231207	164600	46638178	1971	1971	1971	1971	0
289	20231207	164500	46638178	1971	1971	1971	1971	0
290	20231207	164400	46638178	1971	1971	1971	1971	0
291	20231207	164300	46638178	1971	1971	1971	1971	0
292	20231207	164200	46638178	1971	1971	1971	1971	0
293	20231207	164100	46638178	1971	1971	1971	1971	0
294	20231207	164000	46638178	1971	1971	1971	1971	0
295	20231207	163900	46638178	1971	1971	1971	1971	0
296	20231207	163800	46638178	1971	1971	1971	1971	0
297	20231207	163700	46638178	1971	1971	1971	1971	0
298	20231207	163600	46638178	1971	1971	1971	1971	0
299	20231207	163500	46638178	1971	1971	1971	1971	0
300	20231207	163400	46638178	1971	1971	1971	1971	0
301	20231207	163300	46638178	1971	1971	1971	1971	0
302	20231207	163200	46638178	1971	1971	1971	1971	505
303	20231207	163100	46638178	1971	1971	1971	1971	0
304	20231207	163000	46638178	1971	1971	1971	1971	0
305	20231207	162900	46638178	1971	1971	1971	1971	0
306	20231207	162800	46638178	1971	1971	1971	1971	0
307	20231207	162700	46638178	1971	1971	1971	1971	0
308	20231207	162600	46638178	1971	1971	1971	1971	0
309	20231207	162500	46638178	1971	1971	1971	1971	0
310	20231207	162400	46638178	1971	1971	1971	1971	0
311	20231207	162300	46638178	1971	1971	1971	1971	0
312	20231207	162200	46638178	1971	1971	1971	1971	0
313	20231207	162100	46638178	1971	1971	1971	1971	0
314	20231207	162000	46638178	1971	1971	1971	1971	0
315	20231207	161900	46638178	1971	1971	1971	1971	0
316	20231207	161800	46638178	1971	1971	1971	1971	0
317	20231207	161700	46638178	1971	1971	1971	1971	0
318	20231207	161600	46638178	1971	1971	1971	1971	0
319	20231207	161500	46638178	1971	1971	1971	1971	0
320	20231207	161400	46638178	1971	1971	1971	1971	0
321	20231207	161300	46638178	1971	1971	1971	1971	0
322	20231207	161200	46638178	1971	1971	1971	1971	0
323	20231207	161100	46638178	1971	1971	1971	1971	0
324	20231207	161000	46638178	1971	1971	1971	1971	0
325	20231207	160900	46638178	1971	1971	1971	1971	0
326	20231207	160800	46638178	1971	1971	1971	1971	0
327	20231207	160700	46638178	1971	1971	1971	1971	0
328	20231207	160600	46638178	1971	1971	1971	1971	0
329	20231207	160500	46638178	1971	1971	1971	1971	0
330	20231207	160400	46638178	1971	1971	1971	1971	0
331	20231207	160300	46638178	1971	1971	1971	1971	0
332	20231207	160200	46638178	1971	1971	1971	1971	505
333	20231207	160100	46638178	1971	1971	1971	1971	0
334	20231207	160000	46638178	1971	1971	1971	1971	0
335	20231207	155900	46638178	1971	1971	1971	1971	0
336	20231207	155800	46638178	1971	1971	1971	1971	0
337	20231207	155700	46638178	1971	1971	1971	1971	0
338	20231207	155600	46638178	1971	1971	1971	1971	0
339	20231207	155500	46638178	1971	1971	1971	1971	0
340	20231207	155400	46638178	1971	1971	1971	1971	0
341	20231207	155300	46638178	1971	1971	1971	1971	0
342	20231207	155200	46638178	1971	1971	1971	1971	0
343	20231207	155100	46638178	1971	1971	1971	1971	0
344	20231207	155000	46638178	1971	1971	1971	1971	0
345	20231207	154900	46638178	1971	1971	1971	1971	0
346	20231207	154800	46638178	1971	1971	1971	1971	0
347	20231207	154700	46638178	1971	1971	1971	1971	0
348	20231207	154600	46638178	1971	1971	1971	1971	0
349	20231207	154500	46638178	1971	1971	1971	1971	0
350	20231207	154400	46638178	1971	1971	1971	1971	0
351	20231207	154300	46638178	1971	1971	1971	1971	0
352	20231207	154200	46638178	1971	1971	1971	1971	0
353	20231207	154100	46638178	1971	1971	1971	1971	0
354	20231207	154000	46638178	1971	1971	1971	1971	0
355	20231207	153900	46638178	1971	1971	1971	1971	0
356	20231207	153800	46638178	1971	1971	1971	1971	0
357	20231207	153700	46638178	1971	1971	1971	1971	0
358	20231207	153600	46638178	1971	1971	1971	1971	0
359	20231207	153500	46638178	1971	1971	1971	1971	0
360	20231207	153400	46638178	1971	1971	1971	1971	0
361	20231207	153300	46638178	1971	1971	1971	1971	0
362	20231207	153200	46638178	1971	1971	1971	1971	505
363	20231207	153100	46638178	1971	1971	1971	1971	0
364	20231207	153000	46638178	1971	1971	1971	1971	505
365	20231207	152900	45642823	1971	1971	1971	1971	0
366	20231207	152800	45642823	1971	1971	1971	1971	0
367	20231207	152700	45642823	1971	1971	1971	1971	0
368	20231207	152600	45642823	1971	1971	1971	1971	0
369	20231207	152500	45642823	1971	1971	1971	1971	0
370	20231207	152400	45642823	1971	1971	1971	1971	0
371	20231207	152300	45642823	1971	1971	1971	1971	0
372	20231207	152200	45642823	1971	1971	1971	1971	0
373	20231207	152100	45642823	1971	1971	1971	1971	0
374	20231207	152000	45642823	1971	1971	1971	1971	0
375	20231207	151900	45642823	1971	1971	1971	1971	0
376	20231207	151800	45642823	1971	1971	1971	1969	38
377	20231207	151700	45567941	1971	1971	1971	1971	60
378	20231207	151600	45449681	1971	1971	1971	1971	0
379	20231207	151500	45449681	1971	1971	1971	1971	0
380	20231207	151400	45449681	1971	1971	1971	1971	0
381	20231207	151300	45449681	1971	1971	1971	1971	10
382	20231207	151200	45429971	1972	1972	1972	1972	0
383	20231207	151100	45429971	1972	1972	1972	1972	0
384	20231207	151000	45429971	1972	1972	1972	1972	0
385	20231207	150900	45429971	1972	1972	1972	1972	0
386	20231207	150800	45429971	1972	1972	1972	1972	0
387	20231207	150700	45429971	1972	1972	1972	1972	0
388	20231207	150600	45429971	1972	1972	1972	1972	0
389	20231207	150500	45429971	1972	1972	1972	1972	0
390	20231207	150400	45429971	1972	1972	1972	1972	0
391	20231207	150300	45429971	1972	1972	1972	1972	0
392	20231207	150200	45429971	1972	1972	1972	1972	1
393	20231207	150100	45427999	1972	1972	1972	1972	0
394	20231207	150000	45427999	1972	1972	1972	1972	0
395	20231207	145900	45427999	1972	1972	1972	1972	0
396	20231207	145800	45427999	1972	1972	1972	1972	0
397	20231207	145700	45427999	1972	1972	1972	1972	0
398	20231207	145600	45427999	1972	1972	1972	1972	0
399	20231207	145500	45427999	1972	1972	1972	1972	0
400	20231207	145400	45427999	1972	1972	1972	1972	0
401	20231207	145300	45427999	1972	1972	1972	1972	0
402	20231207	145200	45427999	1972	1972	1972	1972	0
403	20231207	145100	45427999	1972	1972	1972	1972	299
404	20231207	145000	44838371	1973	1973	1973	1973	0
405	20231207	144900	44838371	1973	1973	1973	1973	0
406	20231207	144800	44838371	1973	1973	1973	1973	0
407	20231207	144700	44838371	1973	1973	1973	1973	0
408	20231207	144600	44838371	1973	1973	1973	1973	0
409	20231207	144500	44838371	1973	1973	1973	1973	0
410	20231207	144400	44838371	1973	1973	1973	1973	0
411	20231207	144300	44838371	1973	1973	1973	1973	0
412	20231207	144200	44838371	1973	1973	1973	1973	0
413	20231207	144100	44838371	1973	1973	1973	1973	0
414	20231207	144000	44838371	1973	1973	1973	1973	0
415	20231207	143900	44838371	1973	1973	1973	1973	0
416	20231207	143800	44838371	1973	1973	1973	1973	0
417	20231207	143700	44838371	1973	1973	1973	1973	0
418	20231207	143600	44838371	1973	1973	1973	1973	0
419	20231207	143500	44838371	1973	1973	1973	1973	0
420	20231207	143400	44838371	1973	1973	1973	1973	0
421	20231207	143300	44838371	1973	1973	1973	1973	0
422	20231207	143200	44838371	1973	1973	1973	1973	0
423	20231207	143100	44838371	1973	1973	1973	1973	0
424	20231207	143000	44838371	1973	1973	1973	1973	0
425	20231207	142900	44838371	1973	1973	1973	1973	0
426	20231207	142800	44838371	1973	1973	1973	1973	0
427	20231207	142700	44838371	1973	1973	1973	1973	0
428	20231207	142600	44838371	1973	1973	1973	1973	0
429	20231207	142500	44838371	1973	1973	1973	1973	0
430	20231207	142400	44838371	1973	1973	1973	1973	50
431	20231207	142300	44739721	1973	1973	1973	1973	9
432	20231207	142200	44721964	1973	1973	1973	1973	3000
433	20231207	142100	38802964	1973	1973	1973	1973	0
434	20231207	142000	38802964	1973	1973	1973	1973	0
435	20231207	141900	38802964	1973	1973	1973	1973	0
436	20231207	141800	38802964	1973	1973	1973	1973	0
437	20231207	141700	38802964	1973	1973	1973	1973	0
438	20231207	141600	38802964	1973	1973	1973	1973	0
439	20231207	141500	38802964	1973	1973	1973	1973	0
440	20231207	141400	38802964	1973	1973	1973	1973	0
441	20231207	141300	38802964	1973	1973	1973	1973	0
442	20231207	141200	38802964	1973	1973	1973	1973	2
443	20231207	141100	38799018	1968	1968	1968	1968	0
444	20231207	141000	38799018	1968	1968	1968	1968	0
445	20231207	140900	38799018	1968	1968	1968	1968	0
446	20231207	140800	38799018	1968	1968	1968	1968	1304
447	20231207	140700	36232746	1968	1967	1968	1967	437
448	20231207	140600	35373131	1967	1967	1967	1967	0
449	20231207	140500	35373131	1967	1967	1967	1967	0
450	20231207	140400	35373131	1967	1967	1967	1967	0
451	20231207	140300	35373131	1967	1967	1967	1967	0
452	20231207	140200	35373131	1967	1967	1967	1967	0
453	20231207	140100	35373131	1967	1967	1967	1967	0
454	20231207	140000	35373131	1967	1967	1967	1967	0
455	20231207	135900	35373131	1967	1967	1967	1967	0
456	20231207	135800	35373131	1967	1967	1967	1967	0
457	20231207	135700	35373131	1967	1967	1967	1967	0
458	20231207	135600	35373131	1967	1967	1967	1967	0
459	20231207	135500	35373131	1967	1967	1967	1967	0
460	20231207	135400	35373131	1967	1967	1967	1967	0
461	20231207	135300	35373131	1967	1967	1967	1967	0
462	20231207	135200	35373131	1967	1967	1967	1967	0
463	20231207	135100	35373131	1967	1967	1967	1967	0
464	20231207	135000	35373131	1967	1967	1967	1967	0
465	20231207	134900	35373131	1967	1967	1967	1967	0
466	20231207	134800	35373131	1967	1967	1967	1967	0
467	20231207	134700	35373131	1967	1967	1967	1967	0
468	20231207	134600	35373131	1967	1967	1967	1967	2
469	20231207	134500	35369197	1960	1960	1960	1960	0
470	20231207	134400	35369197	1960	1960	1960	1960	0
471	20231207	134300	35369197	1960	1960	1960	1960	215
472	20231207	134200	34947797	1960	1965	1965	1960	3957
473	20231207	134100	27188155	1968	1968	1968	1968	0
474	20231207	134000	27188155	1968	1968	1968	1968	0
475	20231207	133900	27188155	1968	1968	1968	1968	0
476	20231207	133800	27188155	1968	1968	1968	1968	0
477	20231207	133700	27188155	1968	1968	1968	1968	0
478	20231207	133600	27188155	1968	1965	1968	1965	2602
479	20231207	133500	22075219	1968	1968	1968	1968	0
480	20231207	133400	22075219	1968	1968	1968	1968	0
481	20231207	133300	22075219	1968	1968	1968	1968	0
482	20231207	133200	22075219	1968	1968	1968	1968	0
483	20231207	133100	22075219	1968	1968	1968	1968	0
484	20231207	133000	22075219	1968	1968	1968	1968	0
485	20231207	132900	22075219	1968	1968	1968	1968	0
486	20231207	132800	22075219	1968	1968	1968	1968	0
487	20231207	132700	22075219	1968	1968	1968	1968	0
488	20231207	132600	22075219	1968	1968	1968	1968	0
489	20231207	132500	22075219	1968	1968	1968	1968	55
490	20231207	132400	21966979	1968	1968	1968	1968	0
491	20231207	132300	21966979	1968	1968	1968	1968	0
492	20231207	132200	21966979	1968	1968	1968	1968	0
493	20231207	132100	21966979	1968	1968	1968	1968	0
494	20231207	132000	21966979	1968	1968	1968	1968	0
495	20231207	131900	21966979	1968	1968	1968	1968	0
496	20231207	131800	21966979	1968	1968	1968	1968	0
497	20231207	131700	21966979	1968	1968	1968	1968	0
498	20231207	131600	21966979	1968	1968	1968	1968	0
499	20231207	131500	21966979	1968	1968	1968	1968	0
500	20231207	131400	21966979	1968	1968	1968	1968	0
501	20231207	131300	21966979	1968	1968	1968	1968	0
502	20231207	131200	21966979	1968	1968	1968	1968	0
503	20231207	131100	21966979	1968	1968	1968	1968	0
504	20231207	131000	21966979	1968	1968	1968	1968	0
505	20231207	130900	21966979	1968	1968	1968	1968	0
506	20231207	130800	21966979	1968	1968	1968	1968	0
507	20231207	130700	21966979	1968	1968	1968	1968	0
508	20231207	130600	21966979	1968	1968	1968	1968	0
509	20231207	130500	21966979	1968	1968	1968	1968	200
510	20231207	130400	21573379	1968	1968	1968	1968	0
511	20231207	130300	21573379	1968	1968	1968	1968	0
512	20231207	130200	21573379	1968	1968	1968	1968	0
513	20231207	130100	21573379	1968	1968	1968	1968	0
514	20231207	130000	21573379	1968	1968	1968	1968	0
515	20231207	125900	21573379	1968	1968	1968	1968	3
516	20231207	125800	21567475	1964	1964	1964	1964	0
517	20231207	125700	21567475	1964	1964	1964	1964	0
518	20231207	125600	21567475	1964	1964	1964	1964	0
519	20231207	125500	21567475	1964	1964	1964	1964	0
520	20231207	125400	21567475	1964	1964	1964	1964	964
521	20231207	125300	19674179	1965	1965	1965	1965	343
522	20231207	125200	19000184	1966	1966	1966	1966	416
523	20231207	125100	18182328	1967	1967	1967	1967	0
524	20231207	125000	18182328	1967	1967	1967	1967	0
525	20231207	124900	18182328	1967	1967	1967	1967	237
526	20231207	124800	17716149	1968	1968	1968	1968	0
527	20231207	124700	17716149	1968	1968	1968	1968	0
528	20231207	124600	17716149	1968	1968	1968	1968	0
529	20231207	124500	17716149	1968	1968	1968	1968	0
530	20231207	124400	17716149	1968	1968	1968	1968	0
531	20231207	124300	17716149	1968	1968	1968	1968	0
532	20231207	124200	17716149	1968	1968	1968	1968	0
533	20231207	124100	17716149	1968	1968	1968	1968	79
534	20231207	124000	17560677	1968	1968	1968	1968	0
535	20231207	123900	17560677	1968	1968	1968	1968	73
536	20231207	123800	17417013	1968	1968	1968	1968	136
537	20231207	123700	17149365	1968	1968	1968	1968	76
538	20231207	123600	16999797	1968	1968	1968	1968	114
539	20231207	123500	16775445	1968	1968	1968	1968	0
540	20231207	123400	16775445	1968	1968	1968	1968	0
541	20231207	123300	16775445	1968	1968	1968	1968	0
542	20231207	123200	16775445	1968	1968	1968	1968	0
543	20231207	123100	16775445	1968	1968	1968	1968	0
544	20231207	123000	16775445	1968	1968	1968	1968	0
545	20231207	122900	16775445	1968	1968	1968	1968	0
546	20231207	122800	16775445	1968	1968	1968	1968	0
547	20231207	122700	16775445	1968	1968	1968	1968	0
548	20231207	122600	16775445	1968	1968	1968	1968	0
549	20231207	122500	16775445	1968	1968	1968	1968	0
550	20231207	122400	16775445	1968	1968	1968	1968	0
551	20231207	122300	16775445	1968	1968	1968	1968	0
552	20231207	122200	16775445	1968	1968	1968	1968	158
553	20231207	122100	16464501	1968	1968	1968	1968	0
554	20231207	122000	16464501	1968	1968	1968	1968	0
555	20231207	121900	16464501	1968	1968	1968	1968	0
556	20231207	121800	16464501	1968	1968	1968	1968	0
557	20231207	121700	16464501	1968	1968	1968	1968	0
558	20231207	121600	16464501	1968	1968	1968	1968	0
559	20231207	121500	16464501	1968	1968	1968	1968	0
560	20231207	121400	16464501	1968	1968	1968	1968	0
561	20231207	121300	16464501	1968	1968	1968	1968	0
562	20231207	121200	16464501	1968	1968	1968	1968	0
563	20231207	121100	16464501	1968	1968	1968	1968	0
564	20231207	121000	16464501	1968	1968	1968	1968	0
565	20231207	120900	16464501	1968	1968	1968	1968	0
566	20231207	120800	16464501	1968	1968	1968	1968	0
567	20231207	120700	16464501	1968	1968	1968	1968	0
568	20231207	120600	16464501	1968	1968	1968	1968	0
569	20231207	120500	16464501	1968	1968	1968	1968	0
570	20231207	120400	16464501	1968	1968	1968	1968	0
571	20231207	120300	16464501	1968	1968	1968	1968	0
572	20231207	120200	16464501	1968	1968	1968	1968	0
573	20231207	120100	16464501	1968	1968	1968	1968	0
574	20231207	120000	16464501	1968	1968	1968	1968	0
575	20231207	115900	16464501	1968	1968	1968	1968	0
576	20231207	115800	16464501	1968	1968	1968	1968	0
577	20231207	115700	16464501	1968	1968	1968	1968	0
578	20231207	115600	16464501	1968	1968	1968	1968	0
579	20231207	115500	16464501	1968	1968	1968	1968	0
580	20231207	115400	16464501	1968	1968	1968	1968	0
581	20231207	115300	16464501	1968	1968	1968	1968	0
582	20231207	115200	16464501	1968	1968	1968	1968	0
583	20231207	115100	16464501	1968	1968	1968	1968	0
584	20231207	115000	16464501	1968	1968	1968	1968	0
585	20231207	114900	16464501	1968	1968	1968	1968	0
586	20231207	114800	16464501	1968	1968	1968	1968	0
587	20231207	114700	16464501	1968	1968	1968	1968	0
588	20231207	114600	16464501	1968	1968	1968	1968	0
589	20231207	114500	16464501	1968	1968	1968	1968	0
590	20231207	114400	16464501	1968	1968	1968	1968	0
591	20231207	114300	16464501	1968	1968	1968	1968	0
592	20231207	114200	16464501	1968	1968	1968	1968	0
593	20231207	114100	16464501	1968	1968	1968	1968	0
594	20231207	114000	16464501	1968	1968	1968	1968	0
595	20231207	113900	16464501	1968	1968	1968	1968	0
596	20231207	113800	16464501	1968	1968	1968	1968	0
597	20231207	113700	16464501	1968	1968	1968	1968	0
598	20231207	113600	16464501	1968	1968	1968	1968	66
599	20231207	113500	16334613	1969	1969	1969	1969	0
600	20231207	113400	16334613	1969	1969	1969	1969	0
601	20231207	113300	16334613	1969	1969	1969	1969	0
602	20231207	113200	16334613	1969	1969	1969	1969	0
603	20231207	113100	16334613	1969	1969	1969	1969	0
604	20231207	113000	16334613	1969	1969	1969	1969	0
605	20231207	112900	16334613	1969	1969	1969	1969	0
606	20231207	112800	16334613	1969	1969	1969	1969	0
607	20231207	112700	16334613	1969	1969	1969	1969	0
608	20231207	112600	16334613	1969	1969	1969	1969	0
609	20231207	112500	16334613	1969	1969	1969	1969	0
610	20231207	112400	16334613	1969	1969	1969	1969	0
611	20231207	112300	16334613	1969	1969	1969	1969	0
612	20231207	112200	16334613	1969	1969	1969	1969	0
613	20231207	112100	16334613	1969	1969	1969	1969	0
614	20231207	112000	16334613	1969	1969	1969	1969	0
615	20231207	111900	16334613	1969	1969	1969	1969	0
616	20231207	111800	16334613	1969	1969	1969	1969	0
617	20231207	111700	16334613	1969	1969	1969	1969	1
618	20231207	111600	16332644	1969	1969	1969	1969	1
619	20231207	111500	16330675	1969	1969	1969	1969	0
620	20231207	111400	16330675	1969	1969	1969	1969	0
621	20231207	111300	16330675	1969	1969	1969	1969	0
622	20231207	111200	16330675	1969	1969	1969	1969	0
623	20231207	111100	16330675	1969	1969	1969	1969	0
624	20231207	111000	16330675	1969	1969	1969	1969	0
625	20231207	110900	16330675	1969	1969	1969	1969	0
626	20231207	110800	16330675	1969	1969	1969	1969	0
627	20231207	110700	16330675	1969	1969	1969	1969	0
628	20231207	110600	16330675	1969	1969	1969	1969	0
629	20231207	110500	16330675	1969	1969	1969	1969	0
630	20231207	110400	16330675	1969	1969	1969	1969	0
631	20231207	110300	16330675	1969	1969	1969	1969	0
632	20231207	110200	16330675	1969	1969	1969	1969	0
633	20231207	110100	16330675	1969	1969	1969	1969	0
634	20231207	110000	16330675	1969	1969	1969	1969	0
635	20231207	105900	16330675	1969	1969	1969	1969	0
636	20231207	105800	16330675	1969	1969	1969	1969	0
637	20231207	105700	16330675	1969	1969	1969	1969	4
638	20231207	105600	16322799	1969	1969	1969	1969	140
639	20231207	105500	16047139	1969	1969	1969	1969	0
640	20231207	105400	16047139	1969	1969	1969	1969	0
641	20231207	105300	16047139	1969	1969	1969	1969	10
642	20231207	105200	16027449	1972	1972	1972	1972	0
643	20231207	105100	16027449	1972	1972	1972	1972	0
644	20231207	105000	16027449	1972	1972	1972	1972	0
645	20231207	104900	16027449	1972	1972	1972	1972	0
646	20231207	104800	16027449	1972	1972	1972	1972	0
647	20231207	104700	16027449	1972	1972	1972	1972	0
648	20231207	104600	16027449	1972	1972	1972	1972	0
649	20231207	104500	16027449	1972	1972	1972	1972	3
650	20231207	104400	16021533	1972	1972	1972	1972	0
651	20231207	104300	16021533	1972	1972	1972	1972	0
652	20231207	104200	16021533	1972	1972	1972	1972	0
653	20231207	104100	16021533	1972	1972	1972	1972	0
654	20231207	104000	16021533	1972	1972	1972	1972	0
655	20231207	103900	16021533	1972	1972	1972	1972	0
656	20231207	103800	16021533	1972	1972	1972	1972	241
657	20231207	103700	15546281	1973	1973	1973	1973	0
658	20231207	103600	15546281	1973	1973	1973	1973	0
659	20231207	103500	15546281	1973	1973	1973	1973	0
660	20231207	103400	15546281	1973	1973	1973	1973	0
661	20231207	103300	15546281	1973	1973	1973	1973	0
662	20231207	103200	15546281	1973	1973	1973	1973	0
663	20231207	103100	15546281	1973	1973	1973	1973	0
664	20231207	103000	15546281	1973	1973	1973	1973	0
665	20231207	102900	15546281	1973	1973	1973	1973	0
666	20231207	102800	15546281	1973	1973	1973	1973	0
667	20231207	102700	15546281	1973	1973	1973	1973	0
668	20231207	102600	15546281	1973	1973	1973	1973	0
669	20231207	102500	15546281	1973	1973	1973	1973	0
670	20231207	102400	15546281	1973	1973	1973	1973	0
671	20231207	102300	15546281	1973	1973	1973	1973	0
672	20231207	102200	15546281	1973	1973	1973	1973	16
673	20231207	102100	15514713	1973	1973	1973	1973	2
674	20231207	102000	15510767	1970	1970	1970	1970	0
675	20231207	101900	15510767	1970	1970	1970	1970	0
676	20231207	101800	15510767	1970	1970	1970	1970	0
677	20231207	101700	15510767	1970	1970	1970	1970	0
678	20231207	101600	15510767	1970	1970	1970	1970	0
679	20231207	101500	15510767	1970	1970	1970	1970	0
680	20231207	101400	15510767	1970	1970	1970	1970	0
681	20231207	101300	15510767	1970	1970	1970	1970	0
682	20231207	101200	15510767	1970	1970	1970	1970	0
683	20231207	101100	15510767	1970	1970	1970	1970	0
684	20231207	101000	15510767	1970	1970	1970	1970	0
685	20231207	100900	15510767	1970	1970	1970	1970	0
686	20231207	100800	15510767	1970	1970	1970	1970	0
687	20231207	100700	15510767	1970	1969	1970	1969	1241
688	20231207	100600	13066931	1969	1969	1969	1969	0
689	20231207	100500	13066931	1969	1969	1969	1969	5
690	20231207	100400	13057086	1969	1969	1969	1969	4
691	20231207	100300	13049210	1969	1969	1969	1969	4
692	20231207	100200	13041334	1969	1969	1969	1969	229
693	20231207	100100	12590433	1969	1968	1969	1968	39
694	20231207	100000	12513678	1968	1968	1968	1968	278
695	20231207	095900	11966574	1968	1967	1968	1967	519
696	20231207	095800	10945685	1969	1969	1969	1969	0
697	20231207	095700	10945685	1969	1969	1969	1969	0
698	20231207	095600	10945685	1969	1969	1969	1969	102
699	20231207	095500	10744847	1969	1969	1969	1969	96
700	20231207	095400	10555823	1969	1969	1969	1969	0
701	20231207	095300	10555823	1969	1969	1969	1969	0
702	20231207	095200	10555823	1969	1969	1969	1969	0
703	20231207	095100	10555823	1969	1969	1969	1969	0
704	20231207	095000	10555823	1969	1969	1969	1969	0
705	20231207	094900	10555823	1969	1969	1969	1969	2
706	20231207	094800	10551885	1964	1964	1964	1964	0
707	20231207	094700	10551885	1964	1964	1964	1964	0
708	20231207	094600	10551885	1964	1964	1964	1964	0
709	20231207	094500	10551885	1964	1964	1964	1964	0
710	20231207	094400	10551885	1964	1964	1964	1964	0
711	20231207	094300	10551885	1964	1964	1964	1964	0
712	20231207	094200	10551885	1964	1964	1964	1964	0
713	20231207	094100	10551885	1964	1964	1964	1964	0
714	20231207	094000	10551885	1964	1964	1964	1964	0
715	20231207	093900	10551885	1964	1964	1964	1964	0
716	20231207	093800	10551885	1964	1965	1965	1964	335
717	20231207	093700	9893844	1965	1966	1966	1965	7
718	20231207	093600	9880083	1966	1966	1966	1966	59
719	20231207	093500	9764089	1969	1969	1969	1969	0
720	20231207	093400	9764089	1969	1966	1969	1966	336
721	20231207	093300	9103462	1969	1969	1969	1969	0
722	20231207	093200	9103462	1969	1969	1969	1969	0
723	20231207	093100	9103462	1969	1969	1969	1969	0
724	20231207	093000	9103462	1969	1969	1969	1969	0
725	20231207	092900	9103462	1969	1966	1969	1966	465
726	20231207	092800	8189203	1969	1969	1969	1969	0
727	20231207	092700	8189203	1969	1969	1969	1969	0
728	20231207	092600	8189203	1969	1969	1969	1969	0
729	20231207	092500	8189203	1969	1969	1969	1969	1
730	20231207	092400	8187234	1969	1969	1969	1969	0
731	20231207	092300	8187234	1969	1969	1969	1969	2632
732	20231207	092200	3004826	1969	1969	1969	1969	0
733	20231207	092100	3004826	1969	1969	1969	1969	0
734	20231207	092000	3004826	1969	1965	1969	1965	1043
735	20231207	091900	955159	1969	1969	1969	1969	0
736	20231207	091800	955159	1969	1969	1969	1969	0
737	20231207	091700	955159	1969	1969	1969	1969	0
738	20231207	091600	955159	1969	1969	1969	1969	0
739	20231207	091500	955159	1969	1969	1969	1969	0
740	20231207	091400	955159	1969	1969	1969	1969	5
741	20231207	091300	945314	1969	1969	1969	1969	0
742	20231207	091200	945314	1969	1969	1969	1969	0
743	20231207	091100	945314	1969	1969	1969	1969	0
744	20231207	091000	945314	1969	1969	1969	1969	0
745	20231207	090900	945314	1969	1969	1969	1969	0
746	20231207	090800	945314	1969	1969	1969	1969	0
747	20231207	090700	945314	1969	1964	1969	1964	369
748	20231207	090600	220503	1965	1965	1965	1965	0
749	20231207	090500	220503	1965	1965	1965	1965	0
750	20231207	090400	220503	1965	1965	1965	1965	0
751	20231207	090300	220503	1965	1969	1969	1965	6
752	20231207	090200	208709	1964	1964	1964	1964	1
753	20231207	090100	206745	1969	1969	1969	1969	0
754	20231207	090000	206745	1969	1969	1969	1969	105