KissMeData/462020/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213200	50393772	1971	1971	1971	1971	15
3	20231208	213100	50393772	1971	1971	1971	1971	0
4	20231208	213000	50393772	1971	1971	1971	1971	0
5	20231208	212900	50393772	1971	1971	1971	1971	0
6	20231208	212800	50393772	1971	1971	1971	1971	0
7	20231208	212700	50393772	1971	1971	1971	1971	0
8	20231208	212600	50393772	1971	1971	1971	1971	0
9	20231208	212500	50393772	1971	1971	1971	1971	0
10	20231208	212400	50393772	1971	1971	1971	1971	0
11	20231208	212300	50393772	1971	1971	1971	1971	0
12	20231208	212200	50393772	1971	1971	1971	1971	0
13	20231208	212100	50393772	1971	1971	1971	1971	0
14	20231208	212000	50393772	1971	1971	1971	1971	0
15	20231208	211900	50393772	1971	1971	1971	1971	0
16	20231208	211800	50393772	1971	1971	1971	1971	0
17	20231208	211700	50393772	1971	1971	1971	1971	0
18	20231208	211600	50393772	1971	1971	1971	1971	0
19	20231208	211500	50393772	1971	1971	1971	1971	0
20	20231208	211400	50393772	1971	1971	1971	1971	0
21	20231208	211300	50393772	1971	1971	1971	1971	0
22	20231208	211200	50393772	1971	1971	1971	1971	0
23	20231208	211100	50393772	1971	1971	1971	1971	0
24	20231208	211000	50393772	1971	1971	1971	1971	0
25	20231208	210900	50393772	1971	1971	1971	1971	0
26	20231208	210800	50393772	1971	1971	1971	1971	0
27	20231208	210700	50393772	1971	1971	1971	1971	0
28	20231208	210600	50393772	1971	1971	1971	1971	0
29	20231208	210500	50393772	1971	1971	1971	1971	0
30	20231208	210400	50393772	1971	1971	1971	1971	0
31	20231208	210300	50393772	1971	1971	1971	1971	0
32	20231208	210200	50393772	1971	1971	1971	1971	15
33	20231208	210100	50393772	1971	1971	1971	1971	0
34	20231208	210000	50393772	1971	1971	1971	1971	0
35	20231208	205900	50393772	1971	1971	1971	1971	0
36	20231208	205800	50393772	1971	1971	1971	1971	0
37	20231208	205700	50393772	1971	1971	1971	1971	0
38	20231208	205600	50393772	1971	1971	1971	1971	0
39	20231208	205500	50393772	1971	1971	1971	1971	0
40	20231208	205400	50393772	1971	1971	1971	1971	0
41	20231208	205300	50393772	1971	1971	1971	1971	0
42	20231208	205200	50393772	1971	1971	1971	1971	0
43	20231208	205100	50393772	1971	1971	1971	1971	0
44	20231208	205000	50393772	1971	1971	1971	1971	0
45	20231208	204900	50393772	1971	1971	1971	1971	0
46	20231208	204800	50393772	1971	1971	1971	1971	0
47	20231208	204700	50393772	1971	1971	1971	1971	0
48	20231208	204600	50393772	1971	1971	1971	1971	0
49	20231208	204500	50393772	1971	1971	1971	1971	0
50	20231208	204400	50393772	1971	1971	1971	1971	0
51	20231208	204300	50393772	1971	1971	1971	1971	0
52	20231208	204200	50393772	1971	1971	1971	1971	0
53	20231208	204100	50393772	1971	1971	1971	1971	0
54	20231208	204000	50393772	1971	1971	1971	1971	0
55	20231208	203900	50393772	1971	1971	1971	1971	0
56	20231208	203800	50393772	1971	1971	1971	1971	0
57	20231208	203700	50393772	1971	1971	1971	1971	0
58	20231208	203600	50393772	1971	1971	1971	1971	0
59	20231208	203500	50393772	1971	1971	1971	1971	0
60	20231208	203400	50393772	1971	1971	1971	1971	0
61	20231208	203300	50393772	1971	1971	1971	1971	0
62	20231208	203200	50393772	1971	1971	1971	1971	15
63	20231208	203100	50393772	1971	1971	1971	1971	0
64	20231208	203000	50393772	1971	1971	1971	1971	0
65	20231208	202900	50393772	1971	1971	1971	1971	0
66	20231208	202800	50393772	1971	1971	1971	1971	0
67	20231208	202700	50393772	1971	1971	1971	1971	0
68	20231208	202600	50393772	1971	1971	1971	1971	0
69	20231208	202500	50393772	1971	1971	1971	1971	0
70	20231208	202400	50393772	1971	1971	1971	1971	0
71	20231208	202300	50393772	1971	1971	1971	1971	0
72	20231208	202200	50393772	1971	1971	1971	1971	0
73	20231208	202100	50393772	1971	1971	1971	1971	0
74	20231208	202000	50393772	1971	1971	1971	1971	0
75	20231208	201900	50393772	1971	1971	1971	1971	0
76	20231208	201800	50393772	1971	1971	1971	1971	0
77	20231208	201700	50393772	1971	1971	1971	1971	0
78	20231208	201600	50393772	1971	1971	1971	1971	0
79	20231208	201500	50393772	1971	1971	1971	1971	0
80	20231208	201400	50393772	1971	1971	1971	1971	0
81	20231208	201300	50393772	1971	1971	1971	1971	0
82	20231208	201200	50393772	1971	1971	1971	1971	0
83	20231208	201100	50393772	1971	1971	1971	1971	0
84	20231208	201000	50393772	1971	1971	1971	1971	0
85	20231208	200900	50393772	1971	1971	1971	1971	0
86	20231208	200800	50393772	1971	1971	1971	1971	0
87	20231208	200700	50393772	1971	1971	1971	1971	0
88	20231208	200600	50393772	1971	1971	1971	1971	0
89	20231208	200500	50393772	1971	1971	1971	1971	0
90	20231208	200400	50393772	1971	1971	1971	1971	0
91	20231208	200300	50393772	1971	1971	1971	1971	0
92	20231208	200200	50393772	1971	1971	1971	1971	15
93	20231208	200100	50393772	1971	1971	1971	1971	0
94	20231208	200000	50393772	1971	1971	1971	1971	0
95	20231208	195900	50393772	1971	1971	1971	1971	0
96	20231208	195800	50393772	1971	1971	1971	1971	0
97	20231208	195700	50393772	1971	1971	1971	1971	0
98	20231208	195600	50393772	1971	1971	1971	1971	0
99	20231208	195500	50393772	1971	1971	1971	1971	0
100	20231208	195400	50393772	1971	1971	1971	1971	0
101	20231208	195300	50393772	1971	1971	1971	1971	0
102	20231208	195200	50393772	1971	1971	1971	1971	0
103	20231208	195100	50393772	1971	1971	1971	1971	0
104	20231208	195000	50393772	1971	1971	1971	1971	0
105	20231208	194900	50393772	1971	1971	1971	1971	0
106	20231208	194800	50393772	1971	1971	1971	1971	0
107	20231208	194700	50393772	1971	1971	1971	1971	0
108	20231208	194600	50393772	1971	1971	1971	1971	0
109	20231208	194500	50393772	1971	1971	1971	1971	0
110	20231208	194400	50393772	1971	1971	1971	1971	0
111	20231208	194300	50393772	1971	1971	1971	1971	0
112	20231208	194200	50393772	1971	1971	1971	1971	0
113	20231208	194100	50393772	1971	1971	1971	1971	0
114	20231208	194000	50393772	1971	1971	1971	1971	0
115	20231208	193900	50393772	1971	1971	1971	1971	0
116	20231208	193800	50393772	1971	1971	1971	1971	0
117	20231208	193700	50393772	1971	1971	1971	1971	0
118	20231208	193600	50393772	1971	1971	1971	1971	0
119	20231208	193500	50393772	1971	1971	1971	1971	0
120	20231208	193400	50393772	1971	1971	1971	1971	0
121	20231208	193300	50393772	1971	1971	1971	1971	0
122	20231208	193200	50393772	1971	1971	1971	1971	15
123	20231208	193100	50393772	1971	1971	1971	1971	0
124	20231208	193000	50393772	1971	1971	1971	1971	0
125	20231208	192900	50393772	1971	1971	1971	1971	0
126	20231208	192800	50393772	1971	1971	1971	1971	0
127	20231208	192700	50393772	1971	1971	1971	1971	0
128	20231208	192600	50393772	1971	1971	1971	1971	0
129	20231208	192500	50393772	1971	1971	1971	1971	0
130	20231208	192400	50393772	1971	1971	1971	1971	0
131	20231208	192300	50393772	1971	1971	1971	1971	0
132	20231208	192200	50393772	1971	1971	1971	1971	0
133	20231208	192100	50393772	1971	1971	1971	1971	0
134	20231208	192000	50393772	1971	1971	1971	1971	0
135	20231208	191900	50393772	1971	1971	1971	1971	0
136	20231208	191800	50393772	1971	1971	1971	1971	0
137	20231208	191700	50393772	1971	1971	1971	1971	0
138	20231208	191600	50393772	1971	1971	1971	1971	0
139	20231208	191500	50393772	1971	1971	1971	1971	0
140	20231208	191400	50393772	1971	1971	1971	1971	0
141	20231208	191300	50393772	1971	1971	1971	1971	0
142	20231208	191200	50393772	1971	1971	1971	1971	0
143	20231208	191100	50393772	1971	1971	1971	1971	0
144	20231208	191000	50393772	1971	1971	1971	1971	0
145	20231208	190900	50393772	1971	1971	1971	1971	0
146	20231208	190800	50393772	1971	1971	1971	1971	0
147	20231208	190700	50393772	1971	1971	1971	1971	0
148	20231208	190600	50393772	1971	1971	1971	1971	0
149	20231208	190500	50393772	1971	1971	1971	1971	0
150	20231208	190400	50393772	1971	1971	1971	1971	0
151	20231208	190300	50393772	1971	1971	1971	1971	0
152	20231208	190200	50393772	1971	1971	1971	1971	15
153	20231208	190100	50393772	1971	1971	1971	1971	0
154	20231208	190000	50393772	1971	1971	1971	1971	0
155	20231208	185900	50393772	1971	1971	1971	1971	0
156	20231208	185800	50393772	1971	1971	1971	1971	0
157	20231208	185700	50393772	1971	1971	1971	1971	0
158	20231208	185600	50393772	1971	1971	1971	1971	0
159	20231208	185500	50393772	1971	1971	1971	1971	0
160	20231208	185400	50393772	1971	1971	1971	1971	0
161	20231208	185300	50393772	1971	1971	1971	1971	0
162	20231208	185200	50393772	1971	1971	1971	1971	0
163	20231208	185100	50393772	1971	1971	1971	1971	0
164	20231208	185000	50393772	1971	1971	1971	1971	0
165	20231208	184900	50393772	1971	1971	1971	1971	0
166	20231208	184800	50393772	1971	1971	1971	1971	0
167	20231208	184700	50393772	1971	1971	1971	1971	0
168	20231208	184600	50393772	1971	1971	1971	1971	0
169	20231208	184500	50393772	1971	1971	1971	1971	0
170	20231208	184400	50393772	1971	1971	1971	1971	0
171	20231208	184300	50393772	1971	1971	1971	1971	0
172	20231208	184200	50393772	1971	1971	1971	1971	0
173	20231208	184100	50393772	1971	1971	1971	1971	0
174	20231208	184000	50393772	1971	1971	1971	1971	0
175	20231208	183900	50393772	1971	1971	1971	1971	0
176	20231208	183800	50393772	1971	1971	1971	1971	0
177	20231208	183700	50393772	1971	1971	1971	1971	0
178	20231208	183600	50393772	1971	1971	1971	1971	0
179	20231208	183500	50393772	1971	1971	1971	1971	0
180	20231208	183400	50393772	1971	1971	1971	1971	0
181	20231208	183300	50393772	1971	1971	1971	1971	0
182	20231208	183200	50393772	1971	1971	1971	1971	15
183	20231208	183100	50393772	1971	1971	1971	1971	0
184	20231208	183000	50393772	1971	1971	1971	1971	0
185	20231208	182900	50393772	1971	1971	1971	1971	0
186	20231208	182800	50393772	1971	1971	1971	1971	0
187	20231208	182700	50393772	1971	1971	1971	1971	0
188	20231208	182600	50393772	1971	1971	1971	1971	0
189	20231208	182500	50393772	1971	1971	1971	1971	0
190	20231208	182400	50393772	1971	1971	1971	1971	0
191	20231208	182300	50393772	1971	1971	1971	1971	0
192	20231208	182200	50393772	1971	1971	1971	1971	0
193	20231208	182100	50393772	1971	1971	1971	1971	0
194	20231208	182000	50393772	1971	1971	1971	1971	0
195	20231208	181900	50393772	1971	1971	1971	1971	0
196	20231208	181800	50393772	1971	1971	1971	1971	0
197	20231208	181700	50393772	1971	1971	1971	1971	0
198	20231208	181600	50393772	1971	1971	1971	1971	0
199	20231208	181500	50393772	1971	1971	1971	1971	0
200	20231208	181400	50393772	1971	1971	1971	1971	0
201	20231208	181300	50393772	1971	1971	1971	1971	0
202	20231208	181200	50393772	1971	1971	1971	1971	0
203	20231208	181100	50393772	1971	1971	1971	1971	0
204	20231208	181000	50393772	1971	1971	1971	1971	0
205	20231208	180900	50393772	1971	1971	1971	1971	0
206	20231208	180800	50393772	1971	1971	1971	1971	0
207	20231208	180700	50393772	1971	1971	1971	1971	0
208	20231208	180600	50393772	1971	1971	1971	1971	0
209	20231208	180500	50393772	1971	1971	1971	1971	0
210	20231208	180400	50393772	1971	1971	1971	1971	0
211	20231208	180300	50393772	1971	1971	1971	1971	0
212	20231208	180200	50393772	1971	1971	1971	1971	15
213	20231208	180100	50393772	1971	1971	1971	1971	0
214	20231208	180000	50393772	1971	1971	1971	1971	0
215	20231208	175900	50393772	1971	1971	1971	1971	0
216	20231208	175800	50393772	1971	1971	1971	1971	0
217	20231208	175700	50393772	1971	1971	1971	1971	0
218	20231208	175600	50393772	1971	1971	1971	1971	0
219	20231208	175500	50393772	1971	1971	1971	1971	0
220	20231208	175400	50393772	1971	1971	1971	1971	0
221	20231208	175300	50393772	1971	1971	1971	1971	0
222	20231208	175200	50393772	1971	1971	1971	1971	0
223	20231208	175100	50393772	1971	1971	1971	1971	0
224	20231208	175000	50393772	1971	1971	1971	1971	0
225	20231208	174900	50393772	1971	1971	1971	1971	0
226	20231208	174800	50393772	1971	1971	1971	1971	0
227	20231208	174700	50393772	1971	1971	1971	1971	0
228	20231208	174600	50393772	1971	1971	1971	1971	0
229	20231208	174500	50393772	1971	1971	1971	1971	0
230	20231208	174400	50393772	1971	1971	1971	1971	0
231	20231208	174300	50393772	1971	1971	1971	1971	0
232	20231208	174200	50393772	1971	1971	1971	1971	0
233	20231208	174100	50393772	1971	1971	1971	1971	0
234	20231208	174000	50393772	1971	1971	1971	1971	0
235	20231208	173900	50393772	1971	1971	1971	1971	0
236	20231208	173800	50393772	1971	1971	1971	1971	0
237	20231208	173700	50393772	1971	1971	1971	1971	0
238	20231208	173600	50393772	1971	1971	1971	1971	0
239	20231208	173500	50393772	1971	1971	1971	1971	0
240	20231208	173400	50393772	1971	1971	1971	1971	0
241	20231208	173300	50393772	1971	1971	1971	1971	0
242	20231208	173200	50393772	1971	1971	1971	1971	15
243	20231208	173100	50393772	1971	1971	1971	1971	0
244	20231208	173000	50393772	1971	1971	1971	1971	0
245	20231208	172900	50393772	1971	1971	1971	1971	0
246	20231208	172800	50393772	1971	1971	1971	1971	0
247	20231208	172700	50393772	1971	1971	1971	1971	0
248	20231208	172600	50393772	1971	1971	1971	1971	0
249	20231208	172500	50393772	1971	1971	1971	1971	0
250	20231208	172400	50393772	1971	1971	1971	1971	0
251	20231208	172300	50393772	1971	1971	1971	1971	0
252	20231208	172200	50393772	1971	1971	1971	1971	0
253	20231208	172100	50393772	1971	1971	1971	1971	0
254	20231208	172000	50393772	1971	1971	1971	1971	0
255	20231208	171900	50393772	1971	1971	1971	1971	0
256	20231208	171800	50393772	1971	1971	1971	1971	0
257	20231208	171700	50393772	1971	1971	1971	1971	0
258	20231208	171600	50393772	1971	1971	1971	1971	0
259	20231208	171500	50393772	1971	1971	1971	1971	0
260	20231208	171400	50393772	1971	1971	1971	1971	0
261	20231208	171300	50393772	1971	1971	1971	1971	0
262	20231208	171200	50393772	1971	1971	1971	1971	0
263	20231208	171100	50393772	1971	1971	1971	1971	0
264	20231208	171000	50393772	1971	1971	1971	1971	0
265	20231208	170900	50393772	1971	1971	1971	1971	0
266	20231208	170800	50393772	1971	1971	1971	1971	0
267	20231208	170700	50393772	1971	1971	1971	1971	0
268	20231208	170600	50393772	1971	1971	1971	1971	0
269	20231208	170500	50393772	1971	1971	1971	1971	0
270	20231208	170400	50393772	1971	1971	1971	1971	0
271	20231208	170300	50393772	1971	1971	1971	1971	0
272	20231208	170200	50393772	1971	1971	1971	1971	15
273	20231208	170100	50393772	1971	1971	1971	1971	0
274	20231208	170000	50393772	1971	1971	1971	1971	0
275	20231208	165900	50393772	1971	1971	1971	1971	0
276	20231208	165800	50393772	1971	1971	1971	1971	0
277	20231208	165700	50393772	1971	1971	1971	1971	0
278	20231208	165600	50393772	1971	1971	1971	1971	0
279	20231208	165500	50393772	1971	1971	1971	1971	0
280	20231208	165400	50393772	1971	1971	1971	1971	0
281	20231208	165300	50393772	1971	1971	1971	1971	0
282	20231208	165200	50393772	1971	1971	1971	1971	0
283	20231208	165100	50393772	1971	1971	1971	1971	0
284	20231208	165000	50393772	1971	1971	1971	1971	0
285	20231208	164900	50393772	1971	1971	1971	1971	0
286	20231208	164800	50393772	1971	1971	1971	1971	0
287	20231208	164700	50393772	1971	1971	1971	1971	0
288	20231208	164600	50393772	1971	1971	1971	1971	0
289	20231208	164500	50393772	1971	1971	1971	1971	0
290	20231208	164400	50393772	1971	1971	1971	1971	0
291	20231208	164300	50393772	1971	1971	1971	1971	0
292	20231208	164200	50393772	1971	1971	1971	1971	0
293	20231208	164100	50393772	1971	1971	1971	1971	0
294	20231208	164000	50393772	1971	1971	1971	1971	0
295	20231208	163900	50393772	1971	1971	1971	1971	0
296	20231208	163800	50393772	1971	1971	1971	1971	0
297	20231208	163700	50393772	1971	1971	1971	1971	0
298	20231208	163600	50393772	1971	1971	1971	1971	0
299	20231208	163500	50393772	1971	1971	1971	1971	0
300	20231208	163400	50393772	1971	1971	1971	1971	0
301	20231208	163300	50393772	1971	1971	1971	1971	0
302	20231208	163200	50393772	1971	1971	1971	1971	15
303	20231208	163100	50393772	1971	1971	1971	1971	0
304	20231208	163000	50393772	1971	1971	1971	1971	0
305	20231208	162900	50393772	1971	1971	1971	1971	0
306	20231208	162800	50393772	1971	1971	1971	1971	0
307	20231208	162700	50393772	1971	1971	1971	1971	0
308	20231208	162600	50393772	1971	1971	1971	1971	0
309	20231208	162500	50393772	1971	1971	1971	1971	0
310	20231208	162400	50393772	1971	1971	1971	1971	0
311	20231208	162300	50393772	1971	1971	1971	1971	0
312	20231208	162200	50393772	1971	1971	1971	1971	0
313	20231208	162100	50393772	1971	1971	1971	1971	0
314	20231208	162000	50393772	1971	1971	1971	1971	0
315	20231208	161900	50393772	1971	1971	1971	1971	0
316	20231208	161800	50393772	1971	1971	1971	1971	0
317	20231208	161700	50393772	1971	1971	1971	1971	0
318	20231208	161600	50393772	1971	1971	1971	1971	0
319	20231208	161500	50393772	1971	1971	1971	1971	0
320	20231208	161400	50393772	1971	1971	1971	1971	0
321	20231208	161300	50393772	1971	1971	1971	1971	0
322	20231208	161200	50393772	1971	1971	1971	1971	0
323	20231208	161100	50393772	1971	1971	1971	1971	0
324	20231208	161000	50393772	1971	1971	1971	1971	0
325	20231208	160900	50393772	1971	1971	1971	1971	0
326	20231208	160800	50393772	1971	1971	1971	1971	0
327	20231208	160700	50393772	1971	1971	1971	1971	0
328	20231208	160600	50393772	1971	1971	1971	1971	0
329	20231208	160500	50393772	1971	1971	1971	1971	0
330	20231208	160400	50393772	1971	1971	1971	1971	0
331	20231208	160300	50393772	1971	1971	1971	1971	0
332	20231208	160200	50393772	1971	1971	1971	1971	15
333	20231208	160100	50393772	1971	1971	1971	1971	0
334	20231208	160000	50393772	1971	1971	1971	1971	0
335	20231208	155900	50393772	1971	1971	1971	1971	0
336	20231208	155800	50393772	1971	1971	1971	1971	0
337	20231208	155700	50393772	1971	1971	1971	1971	0
338	20231208	155600	50393772	1971	1971	1971	1971	0
339	20231208	155500	50393772	1971	1971	1971	1971	0
340	20231208	155400	50393772	1971	1971	1971	1971	0
341	20231208	155300	50393772	1971	1971	1971	1971	0
342	20231208	155200	50393772	1971	1971	1971	1971	0
343	20231208	155100	50393772	1971	1971	1971	1971	0
344	20231208	155000	50393772	1971	1971	1971	1971	0
345	20231208	154900	50393772	1971	1971	1971	1971	0
346	20231208	154800	50393772	1971	1971	1971	1971	0
347	20231208	154700	50393772	1971	1971	1971	1971	0
348	20231208	154600	50393772	1971	1971	1971	1971	0
349	20231208	154500	50393772	1971	1971	1971	1971	0
350	20231208	154400	50393772	1971	1971	1971	1971	0
351	20231208	154300	50393772	1971	1971	1971	1971	0
352	20231208	154200	50393772	1971	1971	1971	1971	0
353	20231208	154100	50393772	1971	1971	1971	1971	0
354	20231208	154000	50393772	1971	1971	1971	1971	0
355	20231208	153900	50393772	1971	1971	1971	1971	0
356	20231208	153800	50393772	1971	1971	1971	1971	0
357	20231208	153700	50393772	1971	1971	1971	1971	0
358	20231208	153600	50393772	1971	1971	1971	1971	0
359	20231208	153500	50393772	1971	1971	1971	1971	0
360	20231208	153400	50393772	1971	1971	1971	1971	0
361	20231208	153300	50393772	1971	1971	1971	1971	0
362	20231208	153200	50393772	1971	1971	1971	1971	15
363	20231208	153100	50393772	1971	1971	1971	1971	0
364	20231208	153000	50393772	1971	1971	1971	1971	15
365	20231208	152900	50364207	1971	1971	1971	1971	0
366	20231208	152800	50364207	1971	1971	1971	1971	0
367	20231208	152700	50364207	1971	1971	1971	1971	0
368	20231208	152600	50364207	1971	1971	1971	1971	0
369	20231208	152500	50364207	1971	1971	1971	1971	0
370	20231208	152400	50364207	1971	1971	1971	1971	0
371	20231208	152300	50364207	1971	1971	1971	1971	0
372	20231208	152200	50364207	1971	1971	1971	1971	0
373	20231208	152100	50364207	1971	1971	1971	1971	0
374	20231208	152000	50364207	1971	1971	1971	1971	0
375	20231208	151900	50364207	1971	1970	1971	1970	614
376	20231208	151800	49154167	1970	1970	1970	1970	1
377	20231208	151700	49152197	1971	1971	1971	1971	0
378	20231208	151600	49152197	1971	1971	1971	1971	0
379	20231208	151500	49152197	1971	1971	1971	1971	0
380	20231208	151400	49152197	1971	1971	1971	1971	0
381	20231208	151300	49152197	1971	1971	1971	1971	0
382	20231208	151200	49152197	1971	1971	1971	1971	0
383	20231208	151100	49152197	1971	1971	1971	1971	0
384	20231208	151000	49152197	1971	1971	1971	1971	0
385	20231208	150900	49152197	1971	1970	1971	1970	27
386	20231208	150800	49099003	1970	1970	1970	1970	0
387	20231208	150700	49099003	1970	1970	1970	1970	0
388	20231208	150600	49099003	1970	1968	1970	1967	6525
389	20231208	150500	36264295	1968	1968	1968	1968	0
390	20231208	150400	36264295	1968	1970	1970	1968	166
391	20231208	150300	35937323	1970	1970	1970	1970	0
392	20231208	150200	35937323	1970	1970	1970	1970	0
393	20231208	150100	35937323	1970	1970	1970	1970	0
394	20231208	150000	35937323	1970	1970	1970	1970	0
395	20231208	145900	35937323	1970	1970	1970	1970	0
396	20231208	145800	35937323	1970	1970	1970	1970	0
397	20231208	145700	35937323	1970	1970	1970	1970	0
398	20231208	145600	35937323	1970	1970	1970	1970	0
399	20231208	145500	35937323	1970	1970	1970	1970	3
400	20231208	145400	35931413	1967	1967	1967	1967	0
401	20231208	145300	35931413	1967	1967	1967	1967	0
402	20231208	145200	35931413	1967	1967	1967	1967	6
403	20231208	145100	35919611	1967	1967	1967	1967	0
404	20231208	145000	35919611	1967	1967	1967	1967	0
405	20231208	144900	35919611	1967	1967	1967	1967	0
406	20231208	144800	35919611	1967	1967	1967	1967	0
407	20231208	144700	35919611	1967	1967	1967	1967	0
408	20231208	144600	35919611	1967	1967	1967	1967	0
409	20231208	144500	35919611	1967	1967	1967	1967	0
410	20231208	144400	35919611	1967	1967	1967	1967	0
411	20231208	144300	35919611	1967	1967	1967	1967	0
412	20231208	144200	35919611	1967	1967	1967	1967	0
413	20231208	144100	35919611	1967	1967	1967	1967	0
414	20231208	144000	35919611	1967	1968	1968	1967	2024
415	20231208	143900	31936525	1968	1968	1968	1968	0
416	20231208	143800	31936525	1968	1968	1968	1968	0
417	20231208	143700	31936525	1968	1968	1968	1968	0
418	20231208	143600	31936525	1968	1968	1968	1968	179
419	20231208	143500	31584253	1969	1969	1969	1969	11
420	20231208	143400	31562594	1969	1969	1969	1969	17
421	20231208	143300	31529121	1970	1970	1970	1970	0
422	20231208	143200	31529121	1970	1970	1970	1970	0
423	20231208	143100	31529121	1970	1969	1970	1969	10
424	20231208	143000	31509429	1970	1970	1970	1970	0
425	20231208	142900	31509429	1970	1970	1970	1970	261
426	20231208	142800	30995259	1971	1971	1971	1971	21
427	20231208	142700	30953868	1970	1970	1970	1970	0
428	20231208	142600	30953868	1970	1970	1970	1970	0
429	20231208	142500	30953868	1970	1970	1970	1970	88
430	20231208	142400	30780508	1970	1970	1970	1970	0
431	20231208	142300	30780508	1970	1970	1970	1970	0
432	20231208	142200	30780508	1970	1970	1970	1970	0
433	20231208	142100	30780508	1970	1970	1970	1970	0
434	20231208	142000	30780508	1970	1970	1970	1970	0
435	20231208	141900	30780508	1970	1970	1970	1970	0
436	20231208	141800	30780508	1970	1970	1970	1970	0
437	20231208	141700	30780508	1970	1970	1970	1970	0
438	20231208	141600	30780508	1970	1970	1970	1970	0
439	20231208	141500	30780508	1970	1970	1970	1970	0
440	20231208	141400	30780508	1970	1970	1970	1970	0
441	20231208	141300	30780508	1970	1970	1970	1970	0
442	20231208	141200	30780508	1970	1970	1970	1970	0
443	20231208	141100	30780508	1970	1970	1970	1970	0
444	20231208	141000	30780508	1970	1970	1970	1970	0
445	20231208	140900	30780508	1970	1970	1970	1970	1
446	20231208	140800	30778538	1971	1968	1971	1968	90
447	20231208	140700	30601403	1971	1971	1971	1971	0
448	20231208	140600	30601403	1971	1971	1971	1971	0
449	20231208	140500	30601403	1971	1971	1971	1971	0
450	20231208	140400	30601403	1971	1971	1971	1971	0
451	20231208	140300	30601403	1971	1971	1971	1971	0
452	20231208	140200	30601403	1971	1971	1971	1971	0
453	20231208	140100	30601403	1971	1971	1971	1971	0
454	20231208	140000	30601403	1971	1971	1971	1971	0
455	20231208	135900	30601403	1971	1971	1971	1971	0
456	20231208	135800	30601403	1971	1971	1971	1971	0
457	20231208	135700	30601403	1971	1971	1971	1971	0
458	20231208	135600	30601403	1971	1971	1971	1971	10
459	20231208	135500	30581693	1967	1967	1967	1967	0
460	20231208	135400	30581693	1967	1967	1967	1967	473
461	20231208	135300	29651302	1967	1967	1967	1967	0
462	20231208	135200	29651302	1967	1967	1967	1967	0
463	20231208	135100	29651302	1967	1967	1967	1967	0
464	20231208	135000	29651302	1967	1967	1967	1967	0
465	20231208	134900	29651302	1967	1967	1967	1967	0
466	20231208	134800	29651302	1967	1967	1967	1967	0
467	20231208	134700	29651302	1967	1970	1970	1967	8076
468	20231208	134600	13762907	1971	1971	1971	1971	0
469	20231208	134500	13762907	1971	1971	1971	1971	0
470	20231208	134400	13762907	1971	1971	1971	1971	0
471	20231208	134300	13762907	1971	1971	1971	1971	0
472	20231208	134200	13762907	1971	1971	1971	1971	0
473	20231208	134100	13762907	1971	1971	1971	1971	8
474	20231208	134000	13747139	1971	1971	1971	1971	0
475	20231208	133900	13747139	1971	1971	1971	1971	0
476	20231208	133800	13747139	1971	1971	1971	1971	0
477	20231208	133700	13747139	1971	1971	1971	1971	0
478	20231208	133600	13747139	1971	1971	1971	1971	0
479	20231208	133500	13747139	1971	1971	1971	1971	0
480	20231208	133400	13747139	1971	1971	1971	1971	0
481	20231208	133300	13747139	1971	1971	1971	1971	86
482	20231208	133200	13577633	1971	1971	1971	1971	0
483	20231208	133100	13577633	1971	1971	1971	1971	0
484	20231208	133000	13577633	1971	1971	1971	1971	0
485	20231208	132900	13577633	1971	1971	1971	1971	0
486	20231208	132800	13577633	1971	1971	1971	1971	0
487	20231208	132700	13577633	1971	1971	1971	1971	0
488	20231208	132600	13577633	1971	1971	1971	1971	0
489	20231208	132500	13577633	1971	1971	1971	1971	0
490	20231208	132400	13577633	1971	1971	1971	1971	0
491	20231208	132300	13577633	1971	1971	1971	1971	0
492	20231208	132200	13577633	1971	1971	1971	1971	0
493	20231208	132100	13577633	1971	1971	1971	1971	0
494	20231208	132000	13577633	1971	1971	1971	1971	0
495	20231208	131900	13577633	1971	1971	1971	1971	0
496	20231208	131800	13577633	1971	1971	1971	1971	0
497	20231208	131700	13577633	1971	1971	1971	1971	0
498	20231208	131600	13577633	1971	1971	1971	1971	0
499	20231208	131500	13577633	1971	1971	1971	1971	0
500	20231208	131400	13577633	1971	1971	1971	1971	0
501	20231208	131300	13577633	1971	1971	1971	1971	0
502	20231208	131200	13577633	1971	1971	1971	1971	0
503	20231208	131100	13577633	1971	1971	1971	1971	0
504	20231208	131000	13577633	1971	1971	1971	1971	0
505	20231208	130900	13577633	1971	1971	1971	1971	0
506	20231208	130800	13577633	1971	1971	1971	1971	198
507	20231208	130700	13187375	1971	1971	1971	1971	0
508	20231208	130600	13187375	1971	1971	1971	1971	3
509	20231208	130500	13181462	1971	1971	1971	1971	0
510	20231208	130400	13181462	1971	1971	1971	1971	0
511	20231208	130300	13181462	1971	1971	1971	1971	0
512	20231208	130200	13181462	1971	1971	1971	1971	0
513	20231208	130100	13181462	1971	1971	1971	1971	0
514	20231208	130000	13181462	1971	1971	1971	1971	0
515	20231208	125900	13181462	1971	1971	1971	1971	0
516	20231208	125800	13181462	1971	1971	1971	1971	0
517	20231208	125700	13181462	1971	1971	1971	1971	0
518	20231208	125600	13181462	1971	1971	1971	1971	0
519	20231208	125500	13181462	1971	1971	1971	1971	110
520	20231208	125400	12964652	1972	1972	1972	1972	0
521	20231208	125300	12964652	1972	1972	1972	1972	0
522	20231208	125200	12964652	1972	1972	1972	1972	0
523	20231208	125100	12964652	1972	1972	1972	1972	0
524	20231208	125000	12964652	1972	1972	1972	1972	0
525	20231208	124900	12964652	1972	1972	1972	1972	0
526	20231208	124800	12964652	1972	1972	1972	1972	0
527	20231208	124700	12964652	1972	1972	1972	1972	0
528	20231208	124600	12964652	1972	1972	1972	1972	0
529	20231208	124500	12964652	1972	1972	1972	1972	2
530	20231208	124400	12960708	1971	1971	1971	1971	0
531	20231208	124300	12960708	1971	1971	1971	1971	0
532	20231208	124200	12960708	1971	1971	1971	1971	0
533	20231208	124100	12960708	1971	1971	1971	1971	0
534	20231208	124000	12960708	1971	1971	1971	1971	0
535	20231208	123900	12960708	1971	1971	1971	1971	0
536	20231208	123800	12960708	1971	1971	1971	1971	0
537	20231208	123700	12960708	1971	1971	1971	1971	0
538	20231208	123600	12960708	1971	1971	1971	1971	0
539	20231208	123500	12960708	1971	1971	1971	1971	0
540	20231208	123400	12960708	1971	1971	1971	1971	0
541	20231208	123300	12960708	1971	1971	1971	1971	0
542	20231208	123200	12960708	1971	1971	1971	1971	0
543	20231208	123100	12960708	1971	1971	1971	1971	0
544	20231208	123000	12960708	1971	1971	1971	1971	0
545	20231208	122900	12960708	1971	1971	1971	1971	0
546	20231208	122800	12960708	1971	1971	1971	1971	0
547	20231208	122700	12960708	1971	1971	1971	1971	0
548	20231208	122600	12960708	1971	1971	1971	1971	0
549	20231208	122500	12960708	1971	1971	1971	1971	10
550	20231208	122400	12940998	1971	1971	1971	1971	112
551	20231208	122300	12720246	1972	1972	1972	1972	0
552	20231208	122200	12720246	1972	1972	1972	1972	0
553	20231208	122100	12720246	1972	1972	1972	1972	0
554	20231208	122000	12720246	1972	1972	1972	1972	0
555	20231208	121900	12720246	1972	1972	1972	1972	0
556	20231208	121800	12720246	1972	1972	1972	1972	0
557	20231208	121700	12720246	1972	1972	1972	1972	0
558	20231208	121600	12720246	1972	1972	1972	1972	0
559	20231208	121500	12720246	1972	1972	1972	1972	0
560	20231208	121400	12720246	1972	1972	1972	1972	0
561	20231208	121300	12720246	1972	1972	1972	1972	0
562	20231208	121200	12720246	1972	1972	1972	1972	0
563	20231208	121100	12720246	1972	1972	1972	1972	0
564	20231208	121000	12720246	1972	1972	1972	1972	0
565	20231208	120900	12720246	1972	1972	1972	1972	0
566	20231208	120800	12720246	1972	1972	1972	1972	0
567	20231208	120700	12720246	1972	1972	1972	1972	0
568	20231208	120600	12720246	1972	1972	1972	1972	0
569	20231208	120500	12720246	1972	1972	1972	1972	5
570	20231208	120400	12710386	1969	1969	1969	1969	0
571	20231208	120300	12710386	1969	1969	1969	1969	0
572	20231208	120200	12710386	1969	1969	1969	1969	0
573	20231208	120100	12710386	1969	1969	1969	1969	0
574	20231208	120000	12710386	1969	1969	1969	1969	0
575	20231208	115900	12710386	1969	1969	1969	1969	0
576	20231208	115800	12710386	1969	1969	1969	1969	0
577	20231208	115700	12710386	1969	1969	1969	1969	0
578	20231208	115600	12710386	1969	1969	1969	1969	0
579	20231208	115500	12710386	1969	1969	1969	1969	0
580	20231208	115400	12710386	1969	1969	1969	1969	60
581	20231208	115300	12592246	1969	1969	1969	1969	0
582	20231208	115200	12592246	1969	1969	1969	1969	0
583	20231208	115100	12592246	1969	1969	1969	1969	0
584	20231208	115000	12592246	1969	1969	1969	1969	0
585	20231208	114900	12592246	1969	1969	1969	1969	0
586	20231208	114800	12592246	1969	1969	1969	1969	0
587	20231208	114700	12592246	1969	1969	1969	1969	0
588	20231208	114600	12592246	1969	1969	1969	1969	123
589	20231208	114500	12350059	1972	1972	1972	1972	0
590	20231208	114400	12350059	1972	1972	1972	1972	0
591	20231208	114300	12350059	1972	1972	1972	1972	0
592	20231208	114200	12350059	1972	1972	1972	1972	0
593	20231208	114100	12350059	1972	1972	1972	1972	0
594	20231208	114000	12350059	1972	1972	1972	1972	0
595	20231208	113900	12350059	1972	1972	1972	1972	0
596	20231208	113800	12350059	1972	1972	1972	1972	0
597	20231208	113700	12350059	1972	1972	1972	1972	0
598	20231208	113600	12350059	1972	1972	1972	1972	0
599	20231208	113500	12350059	1972	1972	1972	1972	0
600	20231208	113400	12350059	1972	1972	1972	1972	0
601	20231208	113300	12350059	1972	1972	1972	1972	0
602	20231208	113200	12350059	1972	1972	1972	1972	0
603	20231208	113100	12350059	1972	1972	1972	1972	0
604	20231208	113000	12350059	1972	1972	1972	1972	0
605	20231208	112900	12350059	1972	1972	1972	1972	0
606	20231208	112800	12350059	1972	1972	1972	1972	0
607	20231208	112700	12350059	1972	1972	1972	1972	0
608	20231208	112600	12350059	1972	1972	1972	1972	0
609	20231208	112500	12350059	1972	1972	1972	1972	0
610	20231208	112400	12350059	1972	1972	1972	1972	0
611	20231208	112300	12350059	1972	1972	1972	1972	0
612	20231208	112200	12350059	1972	1972	1972	1972	0
613	20231208	112100	12350059	1972	1972	1972	1972	0
614	20231208	112000	12350059	1972	1972	1972	1972	0
615	20231208	111900	12350059	1972	1972	1972	1972	0
616	20231208	111800	12350059	1972	1972	1972	1972	5
617	20231208	111700	12340199	1969	1971	1971	1969	1114
618	20231208	111600	10144507	1969	1969	1969	1969	4
619	20231208	111500	10136631	1971	1971	1971	1971	0
620	20231208	111400	10136631	1971	1971	1971	1971	0
621	20231208	111300	10136631	1971	1971	1971	1971	0
622	20231208	111200	10136631	1971	1971	1971	1971	0
623	20231208	111100	10136631	1971	1971	1971	1971	0
624	20231208	111000	10136631	1971	1971	1971	1971	0
625	20231208	110900	10136631	1971	1971	1971	1971	0
626	20231208	110800	10136631	1971	1971	1971	1971	0
627	20231208	110700	10136631	1971	1971	1971	1971	0
628	20231208	110600	10136631	1971	1971	1971	1971	0
629	20231208	110500	10136631	1971	1971	1971	1971	0
630	20231208	110400	10136631	1971	1971	1971	1971	0
631	20231208	110300	10136631	1971	1971	1971	1971	0
632	20231208	110200	10136631	1971	1971	1971	1971	2
633	20231208	110100	10132689	1968	1968	1968	1968	0
634	20231208	110000	10132689	1968	1968	1968	1968	0
635	20231208	105900	10132689	1968	1968	1968	1968	0
636	20231208	105800	10132689	1968	1968	1968	1968	0
637	20231208	105700	10132689	1968	1968	1968	1968	0
638	20231208	105600	10132689	1968	1968	1968	1968	4
639	20231208	105500	10124817	1967	1968	1971	1967	3012
640	20231208	105400	4189599	1967	1967	1967	1967	0
641	20231208	105300	4189599	1967	1967	1967	1967	0
642	20231208	105200	4189599	1967	1967	1967	1967	0
643	20231208	105100	4189599	1967	1967	1967	1967	0
644	20231208	105000	4189599	1967	1967	1967	1967	0
645	20231208	104900	4189599	1967	1967	1967	1967	0
646	20231208	104800	4189599	1967	1967	1967	1967	0
647	20231208	104700	4189599	1967	1967	1967	1967	5
648	20231208	104600	4179764	1967	1967	1968	1967	9
649	20231208	104500	4162060	1968	1968	1968	1967	118
650	20231208	104400	3929849	1969	1969	1969	1969	0
651	20231208	104300	3929849	1969	1969	1969	1969	0
652	20231208	104200	3929849	1969	1969	1969	1969	0
653	20231208	104100	3929849	1969	1969	1969	1969	0
654	20231208	104000	3929849	1969	1969	1969	1969	0
655	20231208	103900	3929849	1969	1969	1969	1969	0
656	20231208	103800	3929849	1969	1969	1969	1969	0
657	20231208	103700	3929849	1969	1969	1969	1969	0
658	20231208	103600	3929849	1969	1969	1969	1969	0
659	20231208	103500	3929849	1969	1969	1969	1969	0
660	20231208	103400	3929849	1969	1969	1969	1969	0
661	20231208	103300	3929849	1969	1969	1969	1969	2
662	20231208	103200	3925911	1969	1969	1969	1969	0
663	20231208	103100	3925911	1969	1969	1969	1969	0
664	20231208	103000	3925911	1969	1969	1969	1969	0
665	20231208	102900	3925911	1969	1969	1969	1969	0
666	20231208	102800	3925911	1969	1969	1969	1969	0
667	20231208	102700	3925911	1969	1969	1969	1969	0
668	20231208	102600	3925911	1969	1969	1969	1969	0
669	20231208	102500	3925911	1969	1969	1969	1969	0
670	20231208	102400	3925911	1969	1969	1969	1969	0
671	20231208	102300	3925911	1969	1967	1969	1967	23
672	20231208	102200	3880668	1969	1969	1969	1969	0
673	20231208	102100	3880668	1969	1969	1969	1969	0
674	20231208	102000	3880668	1969	1967	1969	1967	87
675	20231208	101900	3709531	1967	1967	1967	1967	0
676	20231208	101800	3709531	1967	1966	1967	1966	125
677	20231208	101700	3463775	1966	1966	1966	1966	0
678	20231208	101600	3463775	1966	1966	1966	1966	0
679	20231208	101500	3463775	1966	1966	1966	1966	0
680	20231208	101400	3463775	1966	1966	1966	1966	0
681	20231208	101300	3463775	1966	1965	1966	1965	5
682	20231208	101200	3453949	1965	1965	1965	1965	0
683	20231208	101100	3453949	1965	1965	1965	1965	0
684	20231208	101000	3453949	1965	1965	1965	1965	0
685	20231208	100900	3453949	1965	1965	1965	1965	0
686	20231208	100800	3453949	1965	1965	1965	1965	0
687	20231208	100700	3453949	1965	1965	1965	1965	0
688	20231208	100600	3453949	1965	1965	1965	1965	0
689	20231208	100500	3453949	1965	1965	1965	1965	13
690	20231208	100400	3428404	1965	1965	1965	1965	0
691	20231208	100300	3428404	1965	1965	1965	1965	0
692	20231208	100200	3428404	1965	1965	1965	1965	0
693	20231208	100100	3428404	1965	1965	1965	1965	0
694	20231208	100000	3428404	1965	1965	1965	1965	1
695	20231208	095900	3426439	1965	1965	1965	1965	0
696	20231208	095800	3426439	1965	1965	1965	1965	0
697	20231208	095700	3426439	1965	1965	1965	1965	0
698	20231208	095600	3426439	1965	1965	1965	1965	0
699	20231208	095500	3426439	1965	1965	1965	1965	0
700	20231208	095400	3426439	1965	1963	1965	1963	224
701	20231208	095300	2986719	1963	1963	1963	1963	0
702	20231208	095200	2986719	1963	1963	1963	1963	50
703	20231208	095100	2888569	1965	1965	1965	1965	0
704	20231208	095000	2888569	1965	1965	1965	1965	0
705	20231208	094900	2888569	1965	1965	1965	1965	0
706	20231208	094800	2888569	1965	1965	1965	1965	0
707	20231208	094700	2888569	1965	1965	1965	1965	0
708	20231208	094600	2888569	1965	1965	1965	1965	0
709	20231208	094500	2888569	1965	1965	1965	1965	0
710	20231208	094400	2888569	1965	1965	1965	1965	0
711	20231208	094300	2888569	1965	1965	1965	1965	0
712	20231208	094200	2888569	1965	1965	1965	1965	0
713	20231208	094100	2888569	1965	1965	1965	1965	0
714	20231208	094000	2888569	1965	1965	1965	1965	0
715	20231208	093900	2888569	1965	1965	1965	1965	0
716	20231208	093800	2888569	1965	1965	1965	1965	1
717	20231208	093700	2886604	1963	1963	1963	1963	0
718	20231208	093600	2886604	1963	1963	1963	1963	0
719	20231208	093500	2886604	1963	1963	1963	1963	5
720	20231208	093400	2876789	1963	1963	1963	1963	1
721	20231208	093300	2874826	1963	1963	1963	1963	1
722	20231208	093200	2872863	1963	1963	1963	1963	46
723	20231208	093100	2782565	1962	1962	1962	1962	0
724	20231208	093000	2782565	1962	1962	1962	1962	0
725	20231208	092900	2782565	1962	1962	1962	1962	0
726	20231208	092800	2782565	1962	1962	1962	1962	0
727	20231208	092700	2782565	1962	1962	1962	1962	0
728	20231208	092600	2782565	1962	1962	1962	1962	0
729	20231208	092500	2782565	1962	1962	1962	1962	0
730	20231208	092400	2782565	1962	1962	1962	1962	0
731	20231208	092300	2782565	1962	1962	1962	1962	0
732	20231208	092200	2782565	1962	1962	1962	1962	0
733	20231208	092100	2782565	1962	1962	1962	1962	0
734	20231208	092000	2782565	1962	1962	1962	1962	0
735	20231208	091900	2782565	1962	1962	1962	1962	0
736	20231208	091800	2782565	1962	1963	1963	1962	20
737	20231208	091700	2743324	1962	1962	1962	1962	0
738	20231208	091600	2743324	1962	1962	1962	1962	0
739	20231208	091500	2743324	1962	1962	1962	1962	0
740	20231208	091400	2743324	1962	1962	1962	1962	0
741	20231208	091300	2743324	1962	1969	1969	1962	100
742	20231208	091200	2546757	1969	1966	1969	1965	1230
743	20231208	091100	129781	1971	1971	1971	1971	0
744	20231208	091000	129781	1971	1966	1971	1966	64
745	20231208	090900	3942	1971	1971	1971	1971	1
746	20231208	090800	1971	1971	1971	1971	1971	0
747	20231208	090700	1971	1971	1971	1971	1971	0
748	20231208	090600	1971	1971	1971	1971	1971	0
749	20231208	090500	1971	1971	1971	1971	1971	0
750	20231208	090400	1971	1971	1971	1971	1971	0
751	20231208	090300	1971	1971	1971	1971	1971	0
752	20231208	090200	1971	1971	1971	1971	1971	0
753	20231208	090100	1971	1971	1971	1971	1971	0
754	20231208	090000	1971	1971	1971	1971	1971	1