KissMeData/003610/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	184000	50608812	1965	1965	1965	1965	173
3	20231205	183900	50608812	1965	1965	1965	1965	0
4	20231205	183800	50608812	1965	1965	1965	1965	0
5	20231205	183700	50608812	1965	1965	1965	1965	0
6	20231205	183600	50608812	1965	1965	1965	1965	0
7	20231205	183500	50608812	1965	1965	1965	1965	0
8	20231205	183400	50608812	1965	1965	1965	1965	0
9	20231205	183300	50608812	1965	1965	1965	1965	0
10	20231205	183200	50608812	1965	1965	1965	1965	0
11	20231205	183100	50608812	1965	1965	1965	1965	0
12	20231205	183000	50608812	1965	1965	1965	1965	0
13	20231205	182900	50608812	1965	1965	1965	1965	0
14	20231205	182800	50608812	1965	1965	1965	1965	0
15	20231205	182700	50608812	1965	1965	1965	1965	0
16	20231205	182600	50608812	1965	1965	1965	1965	0
17	20231205	182500	50608812	1965	1965	1965	1965	0
18	20231205	182400	50608812	1965	1965	1965	1965	0
19	20231205	182300	50608812	1965	1965	1965	1965	0
20	20231205	182200	50608812	1965	1965	1965	1965	0
21	20231205	182100	50608812	1965	1965	1965	1965	0
22	20231205	182000	50608812	1965	1965	1965	1965	0
23	20231205	181900	50608812	1965	1965	1965	1965	0
24	20231205	181800	50608812	1965	1965	1965	1965	0
25	20231205	181700	50608812	1965	1965	1965	1965	0
26	20231205	181600	50608812	1965	1965	1965	1965	0
27	20231205	181500	50608812	1965	1965	1965	1965	0
28	20231205	181400	50608812	1965	1965	1965	1965	0
29	20231205	181300	50608812	1965	1965	1965	1965	0
30	20231205	181200	50608812	1965	1965	1965	1965	0
31	20231205	181100	50608812	1965	1965	1965	1965	0
32	20231205	181000	50608812	1965	1965	1965	1965	173
33	20231205	180900	50608812	1965	1965	1965	1965	0
34	20231205	180800	50608812	1965	1965	1965	1965	0
35	20231205	180700	50608812	1965	1965	1965	1965	0
36	20231205	180600	50608812	1965	1965	1965	1965	0
37	20231205	180500	50608812	1965	1965	1965	1965	0
38	20231205	180400	50608812	1965	1965	1965	1965	0
39	20231205	180300	50608812	1965	1965	1965	1965	0
40	20231205	180200	50608812	1965	1965	1965	1965	0
41	20231205	180100	50608812	1965	1965	1965	1965	0
42	20231205	180000	50608812	1965	1965	1965	1965	0
43	20231205	175900	50608812	1965	1965	1965	1965	0
44	20231205	175800	50608812	1965	1965	1965	1965	0
45	20231205	175700	50608812	1965	1965	1965	1965	0
46	20231205	175600	50608812	1965	1965	1965	1965	0
47	20231205	175500	50608812	1965	1965	1965	1965	0
48	20231205	175400	50608812	1965	1965	1965	1965	0
49	20231205	175300	50608812	1965	1965	1965	1965	0
50	20231205	175200	50608812	1965	1965	1965	1965	0
51	20231205	175100	50608812	1965	1965	1965	1965	0
52	20231205	175000	50608812	1965	1965	1965	1965	0
53	20231205	174900	50608812	1965	1965	1965	1965	0
54	20231205	174800	50608812	1965	1965	1965	1965	0
55	20231205	174700	50608812	1965	1965	1965	1965	0
56	20231205	174600	50608812	1965	1965	1965	1965	0
57	20231205	174500	50608812	1965	1965	1965	1965	0
58	20231205	174400	50608812	1965	1965	1965	1965	0
59	20231205	174300	50608812	1965	1965	1965	1965	0
60	20231205	174200	50608812	1965	1965	1965	1965	0
61	20231205	174100	50608812	1965	1965	1965	1965	0
62	20231205	174000	50608812	1965	1965	1965	1965	173
63	20231205	173900	50608812	1965	1965	1965	1965	0
64	20231205	173800	50608812	1965	1965	1965	1965	0
65	20231205	173700	50608812	1965	1965	1965	1965	0
66	20231205	173600	50608812	1965	1965	1965	1965	0
67	20231205	173500	50608812	1965	1965	1965	1965	0
68	20231205	173400	50608812	1965	1965	1965	1965	0
69	20231205	173300	50608812	1965	1965	1965	1965	0
70	20231205	173200	50608812	1965	1965	1965	1965	0
71	20231205	173100	50608812	1965	1965	1965	1965	0
72	20231205	173000	50608812	1965	1965	1965	1965	0
73	20231205	172900	50608812	1965	1965	1965	1965	0
74	20231205	172800	50608812	1965	1965	1965	1965	0
75	20231205	172700	50608812	1965	1965	1965	1965	0
76	20231205	172600	50608812	1965	1965	1965	1965	0
77	20231205	172500	50608812	1965	1965	1965	1965	0
78	20231205	172400	50608812	1965	1965	1965	1965	0
79	20231205	172300	50608812	1965	1965	1965	1965	0
80	20231205	172200	50608812	1965	1965	1965	1965	0
81	20231205	172100	50608812	1965	1965	1965	1965	0
82	20231205	172000	50608812	1965	1965	1965	1965	0
83	20231205	171900	50608812	1965	1965	1965	1965	0
84	20231205	171800	50608812	1965	1965	1965	1965	0
85	20231205	171700	50608812	1965	1965	1965	1965	0
86	20231205	171600	50608812	1965	1965	1965	1965	0
87	20231205	171500	50608812	1965	1965	1965	1965	0
88	20231205	171400	50608812	1965	1965	1965	1965	0
89	20231205	171300	50608812	1965	1965	1965	1965	0
90	20231205	171200	50608812	1965	1965	1965	1965	0
91	20231205	171100	50608812	1965	1965	1965	1965	0
92	20231205	171000	50608812	1965	1965	1965	1965	173
93	20231205	170900	50608812	1965	1965	1965	1965	0
94	20231205	170800	50608812	1965	1965	1965	1965	0
95	20231205	170700	50608812	1965	1965	1965	1965	0
96	20231205	170600	50608812	1965	1965	1965	1965	0
97	20231205	170500	50608812	1965	1965	1965	1965	0
98	20231205	170400	50608812	1965	1965	1965	1965	0
99	20231205	170300	50608812	1965	1965	1965	1965	0
100	20231205	170200	50608812	1965	1965	1965	1965	0
101	20231205	170100	50608812	1965	1965	1965	1965	0
102	20231205	170000	50608812	1965	1965	1965	1965	0
103	20231205	165900	50608812	1965	1965	1965	1965	0
104	20231205	165800	50608812	1965	1965	1965	1965	0
105	20231205	165700	50608812	1965	1965	1965	1965	0
106	20231205	165600	50608812	1965	1965	1965	1965	0
107	20231205	165500	50608812	1965	1965	1965	1965	0
108	20231205	165400	50608812	1965	1965	1965	1965	0
109	20231205	165300	50608812	1965	1965	1965	1965	0
110	20231205	165200	50608812	1965	1965	1965	1965	0
111	20231205	165100	50608812	1965	1965	1965	1965	0
112	20231205	165000	50608812	1965	1965	1965	1965	0
113	20231205	164900	50608812	1965	1965	1965	1965	0
114	20231205	164800	50608812	1965	1965	1965	1965	0
115	20231205	164700	50608812	1965	1965	1965	1965	0
116	20231205	164600	50608812	1965	1965	1965	1965	0
117	20231205	164500	50608812	1965	1965	1965	1965	0
118	20231205	164400	50608812	1965	1965	1965	1965	0
119	20231205	164300	50608812	1965	1965	1965	1965	0
120	20231205	164200	50608812	1965	1965	1965	1965	0
121	20231205	164100	50608812	1965	1965	1965	1965	0
122	20231205	164000	50608812	1965	1965	1965	1965	173
123	20231205	163900	50608812	1965	1965	1965	1965	0
124	20231205	163800	50608812	1965	1965	1965	1965	0
125	20231205	163700	50608812	1965	1965	1965	1965	0
126	20231205	163600	50608812	1965	1965	1965	1965	0
127	20231205	163500	50608812	1965	1965	1965	1965	0
128	20231205	163400	50608812	1965	1965	1965	1965	0
129	20231205	163300	50608812	1965	1965	1965	1965	0
130	20231205	163200	50608812	1965	1965	1965	1965	0
131	20231205	163100	50608812	1965	1965	1965	1965	0
132	20231205	163000	50608812	1965	1965	1965	1965	0
133	20231205	162900	50608812	1965	1965	1965	1965	0
134	20231205	162800	50608812	1965	1965	1965	1965	0
135	20231205	162700	50608812	1965	1965	1965	1965	0
136	20231205	162600	50608812	1965	1965	1965	1965	0
137	20231205	162500	50608812	1965	1965	1965	1965	0
138	20231205	162400	50608812	1965	1965	1965	1965	0
139	20231205	162300	50608812	1965	1965	1965	1965	0
140	20231205	162200	50608812	1965	1965	1965	1965	0
141	20231205	162100	50608812	1965	1965	1965	1965	0
142	20231205	162000	50608812	1965	1965	1965	1965	0
143	20231205	161900	50608812	1965	1965	1965	1965	0
144	20231205	161800	50608812	1965	1965	1965	1965	0
145	20231205	161700	50608812	1965	1965	1965	1965	0
146	20231205	161600	50608812	1965	1965	1965	1965	0
147	20231205	161500	50608812	1965	1965	1965	1965	0
148	20231205	161400	50608812	1965	1965	1965	1965	0
149	20231205	161300	50608812	1965	1965	1965	1965	0
150	20231205	161200	50608812	1965	1965	1965	1965	0
151	20231205	161100	50608812	1965	1965	1965	1965	0
152	20231205	161000	50608812	1965	1965	1965	1965	173
153	20231205	160900	50608812	1965	1965	1965	1965	0
154	20231205	160800	50608812	1965	1965	1965	1965	0
155	20231205	160700	50608812	1965	1965	1965	1965	0
156	20231205	160600	50608812	1965	1965	1965	1965	0
157	20231205	160500	50608812	1965	1965	1965	1965	0
158	20231205	160400	50608812	1965	1965	1965	1965	0
159	20231205	160300	50608812	1965	1965	1965	1965	0
160	20231205	160200	50608812	1965	1965	1965	1965	0
161	20231205	160100	50608812	1965	1965	1965	1965	0
162	20231205	160000	50608812	1965	1965	1965	1965	0
163	20231205	155900	50608812	1965	1965	1965	1965	0
164	20231205	155800	50608812	1965	1965	1965	1965	0
165	20231205	155700	50608812	1965	1965	1965	1965	0
166	20231205	155600	50608812	1965	1965	1965	1965	0
167	20231205	155500	50608812	1965	1965	1965	1965	0
168	20231205	155400	50608812	1965	1965	1965	1965	0
169	20231205	155300	50608812	1965	1965	1965	1965	0
170	20231205	155200	50608812	1965	1965	1965	1965	0
171	20231205	155100	50608812	1965	1965	1965	1965	0
172	20231205	155000	50608812	1965	1965	1965	1965	0
173	20231205	154900	50608812	1965	1965	1965	1965	0
174	20231205	154800	50608812	1965	1965	1965	1965	0
175	20231205	154700	50608812	1965	1965	1965	1965	0
176	20231205	154600	50608812	1965	1965	1965	1965	0
177	20231205	154500	50608812	1965	1965	1965	1965	0
178	20231205	154400	50608812	1965	1965	1965	1965	0
179	20231205	154300	50608812	1965	1965	1965	1965	0
180	20231205	154200	50608812	1965	1965	1965	1965	0
181	20231205	154100	50608812	1965	1965	1965	1965	0
182	20231205	154000	50608812	1965	1965	1965	1965	173
183	20231205	153900	50608812	1965	1965	1965	1965	0
184	20231205	153800	50608812	1965	1965	1965	1965	0
185	20231205	153700	50608812	1965	1965	1965	1965	0
186	20231205	153600	50608812	1965	1965	1965	1965	0
187	20231205	153500	50608812	1965	1965	1965	1965	0
188	20231205	153400	50608812	1965	1965	1965	1965	0
189	20231205	153300	50608812	1965	1965	1965	1965	0
190	20231205	153200	50608812	1965	1965	1965	1965	0
191	20231205	153100	50608812	1965	1965	1965	1965	0
192	20231205	153000	50608812	1965	1965	1965	1965	173
193	20231205	152900	50268867	1965	1965	1965	1965	0
194	20231205	152800	50268867	1965	1965	1965	1965	0
195	20231205	152700	50268867	1965	1965	1965	1965	0
196	20231205	152600	50268867	1965	1965	1965	1965	0
197	20231205	152500	50268867	1965	1965	1965	1965	0
198	20231205	152400	50268867	1965	1965	1965	1965	0
199	20231205	152300	50268867	1965	1965	1965	1965	0
200	20231205	152200	50268867	1965	1965	1965	1965	0
201	20231205	152100	50268867	1965	1965	1965	1965	0
202	20231205	152000	50268867	1965	1965	1965	1965	0
203	20231205	151900	50268867	1965	1965	1965	1965	102
204	20231205	151800	50068437	1967	1967	1967	1967	0
205	20231205	151700	50068437	1967	1967	1967	1967	0
206	20231205	151600	50068437	1967	1967	1967	1967	0
207	20231205	151500	50068437	1967	1967	1967	1967	0
208	20231205	151400	50068437	1967	1967	1967	1967	0
209	20231205	151300	50068437	1967	1967	1967	1967	0
210	20231205	151200	50068437	1967	1967	1967	1967	0
211	20231205	151100	50068437	1967	1967	1967	1967	0
212	20231205	151000	50068437	1967	1967	1967	1967	0
213	20231205	150900	50068437	1967	1967	1967	1967	0
214	20231205	150800	50068437	1967	1967	1967	1967	1
215	20231205	150700	50066470	1965	1965	1965	1965	30
216	20231205	150600	50007520	1966	1966	1966	1966	0
217	20231205	150500	50007520	1966	1966	1966	1966	0
218	20231205	150400	50007520	1966	1966	1966	1966	0
219	20231205	150300	50007520	1966	1966	1966	1966	0
220	20231205	150200	50007520	1966	1966	1966	1966	0
221	20231205	150100	50007520	1966	1966	1966	1966	0
222	20231205	150000	50007520	1966	1966	1966	1966	0
223	20231205	145900	50007520	1966	1966	1966	1966	1
224	20231205	145800	50005554	1967	1967	1967	1967	0
225	20231205	145700	50005554	1967	1967	1967	1967	0
226	20231205	145600	50005554	1967	1967	1967	1967	0
227	20231205	145500	50005554	1967	1967	1967	1967	1
228	20231205	145400	50003587	1967	1967	1967	1967	0
229	20231205	145300	50003587	1967	1967	1967	1967	0
230	20231205	145200	50003587	1967	1967	1967	1967	0
231	20231205	145100	50003587	1967	1967	1967	1967	1
232	20231205	145000	50001620	1965	1965	1965	1965	0
233	20231205	144900	50001620	1965	1965	1965	1965	0
234	20231205	144800	50001620	1965	1965	1965	1965	10
235	20231205	144700	49981970	1964	1964	1964	1964	0
236	20231205	144600	49981970	1964	1964	1964	1964	0
237	20231205	144500	49981970	1964	1964	1964	1964	0
238	20231205	144400	49981970	1964	1964	1964	1964	272
239	20231205	144300	49447762	1967	1967	1967	1967	0
240	20231205	144200	49447762	1967	1967	1967	1967	0
241	20231205	144100	49447762	1967	1967	1967	1967	0
242	20231205	144000	49447762	1967	1967	1967	1967	0
243	20231205	143900	49447762	1967	1967	1967	1967	1
244	20231205	143800	49445795	1967	1967	1967	1967	0
245	20231205	143700	49445795	1967	1967	1967	1967	0
246	20231205	143600	49445795	1967	1967	1967	1967	0
247	20231205	143500	49445795	1967	1967	1967	1967	1
248	20231205	143400	49443828	1965	1965	1965	1965	1
249	20231205	143300	49441863	1965	1964	1965	1964	520
250	20231205	143200	48420580	1964	1964	1964	1964	0
251	20231205	143100	48420580	1964	1964	1964	1964	23
252	20231205	143000	48375408	1963	1963	1963	1963	0
253	20231205	142900	48375408	1963	1963	1963	1963	0
254	20231205	142800	48375408	1963	1964	1964	1963	4
255	20231205	142700	48367555	1964	1964	1964	1964	0
256	20231205	142600	48367555	1964	1963	1964	1963	600
257	20231205	142500	47189754	1964	1964	1964	1964	0
258	20231205	142400	47189754	1964	1964	1964	1964	0
259	20231205	142300	47189754	1964	1964	1964	1964	0
260	20231205	142200	47189754	1964	1964	1964	1964	350
261	20231205	142100	46502354	1965	1965	1965	1965	0
262	20231205	142000	46502354	1965	1965	1965	1965	0
263	20231205	141900	46502354	1965	1965	1965	1965	0
264	20231205	141800	46502354	1965	1965	1965	1965	0
265	20231205	141700	46502354	1965	1965	1965	1965	0
266	20231205	141600	46502354	1965	1965	1965	1965	0
267	20231205	141500	46502354	1965	1965	1965	1965	0
268	20231205	141400	46502354	1965	1965	1965	1965	1000
269	20231205	141300	44537354	1970	1970	1970	1970	0
270	20231205	141200	44537354	1970	1970	1970	1970	0
271	20231205	141100	44537354	1970	1965	1970	1965	504
272	20231205	141000	43546989	1967	1967	1967	1967	1
273	20231205	140900	43545022	1969	1969	1969	1969	2
274	20231205	140800	43541084	1965	1967	1967	1965	55
275	20231205	140700	43433005	1969	1969	1969	1969	0
276	20231205	140600	43433005	1969	1969	1969	1969	0
277	20231205	140500	43433005	1969	1969	1969	1969	0
278	20231205	140400	43433005	1969	1969	1969	1969	3
279	20231205	140300	43427098	1969	1969	1969	1969	130
280	20231205	140200	43171128	1965	1965	1965	1965	0
281	20231205	140100	43171128	1965	1965	1965	1965	26
282	20231205	140000	43120038	1970	1970	1970	1970	0
283	20231205	135900	43120038	1970	1970	1970	1970	0
284	20231205	135800	43120038	1970	1970	1970	1970	0
285	20231205	135700	43120038	1970	1970	1970	1970	0
286	20231205	135600	43120038	1970	1970	1970	1970	0
287	20231205	135500	43120038	1970	1970	1970	1970	0
288	20231205	135400	43120038	1970	1970	1970	1970	0
289	20231205	135300	43120038	1970	1970	1970	1970	1
290	20231205	135200	43118068	1971	1971	1971	1971	0
291	20231205	135100	43118068	1971	1971	1971	1971	0
292	20231205	135000	43118068	1971	1971	1971	1971	0
293	20231205	134900	43118068	1971	1971	1971	1971	102
294	20231205	134800	42917026	1983	1983	1983	1983	0
295	20231205	134700	42917026	1983	1983	1983	1983	0
296	20231205	134600	42917026	1983	1983	1983	1983	0
297	20231205	134500	42917026	1983	1983	1983	1983	0
298	20231205	134400	42917026	1983	1975	1983	1975	6
299	20231205	134300	42905168	1983	1983	1983	1983	0
300	20231205	134200	42905168	1983	1983	1983	1983	0
301	20231205	134100	42905168	1983	1983	1983	1983	0
302	20231205	134000	42905168	1983	1983	1983	1983	0
303	20231205	133900	42905168	1983	1983	1983	1983	0
304	20231205	133800	42905168	1983	1983	1983	1983	0
305	20231205	133700	42905168	1983	1983	1983	1983	0
306	20231205	133600	42905168	1983	1983	1983	1983	0
307	20231205	133500	42905168	1983	1983	1983	1983	0
308	20231205	133400	42905168	1983	1983	1983	1983	0
309	20231205	133300	42905168	1983	1983	1983	1983	0
310	20231205	133200	42905168	1983	1983	1983	1983	0
311	20231205	133100	42905168	1983	1983	1983	1983	1
312	20231205	133000	42903185	1974	1973	1974	1973	19
313	20231205	132900	42865697	1983	1983	1983	1983	0
314	20231205	132800	42865697	1983	1983	1983	1983	10
315	20231205	132700	42845867	1983	1983	1983	1983	0
316	20231205	132600	42845867	1983	1983	1983	1983	0
317	20231205	132500	42845867	1983	1983	1983	1983	0
318	20231205	132400	42845867	1983	1983	1983	1983	0
319	20231205	132300	42845867	1983	1983	1983	1983	1
320	20231205	132200	42843884	1973	1973	1973	1973	58
321	20231205	132100	42729450	1983	1983	1983	1983	0
322	20231205	132000	42729450	1983	1983	1983	1983	0
323	20231205	131900	42729450	1983	1983	1983	1983	0
324	20231205	131800	42729450	1983	1983	1983	1983	1
325	20231205	131700	42727467	1975	1975	1975	1975	2
326	20231205	131600	42723517	1982	1982	1982	1982	0
327	20231205	131500	42723517	1982	1982	1982	1982	985
328	20231205	131400	40771247	1983	1983	1983	1983	0
329	20231205	131300	40771247	1983	1983	1983	1983	0
330	20231205	131200	40771247	1983	1983	1983	1983	0
331	20231205	131100	40771247	1983	1983	1983	1983	0
332	20231205	131000	40771247	1983	1983	1983	1983	0
333	20231205	130900	40771247	1983	1983	1983	1983	2
334	20231205	130800	40767281	1983	1983	1983	1983	0
335	20231205	130700	40767281	1983	1983	1983	1983	1
336	20231205	130600	40765298	1982	1982	1982	1982	0
337	20231205	130500	40765298	1982	1982	1982	1982	0
338	20231205	130400	40765298	1982	1982	1982	1982	0
339	20231205	130300	40765298	1982	1982	1982	1982	0
340	20231205	130200	40765298	1982	1982	1982	1982	0
341	20231205	130100	40765298	1982	1982	1982	1982	0
342	20231205	130000	40765298	1982	1982	1982	1982	0
343	20231205	125900	40765298	1982	1982	1982	1982	0
344	20231205	125800	40765298	1982	1982	1982	1982	0
345	20231205	125700	40765298	1982	1982	1982	1982	1
346	20231205	125600	40763316	1984	1984	1984	1984	1
347	20231205	125500	40761332	1985	1985	1985	1985	0
348	20231205	125400	40761332	1985	1985	1985	1985	0
349	20231205	125300	40761332	1985	1985	1985	1985	0
350	20231205	125200	40761332	1985	1985	1985	1985	0
351	20231205	125100	40761332	1985	1985	1985	1985	0
352	20231205	125000	40761332	1985	1985	1985	1985	0
353	20231205	124900	40761332	1985	1985	1985	1985	0
354	20231205	124800	40761332	1985	1985	1985	1985	0
355	20231205	124700	40761332	1985	1985	1985	1985	0
356	20231205	124600	40761332	1985	1985	1985	1985	0
357	20231205	124500	40761332	1985	1985	1985	1985	0
358	20231205	124400	40761332	1985	1985	1985	1985	0
359	20231205	124300	40761332	1985	1985	1985	1985	0
360	20231205	124200	40761332	1985	1985	1985	1985	0
361	20231205	124100	40761332	1985	1985	1985	1985	0
362	20231205	124000	40761332	1985	1985	1985	1985	0
363	20231205	123900	40761332	1985	1985	1985	1985	0
364	20231205	123800	40761332	1985	1985	1985	1985	0
365	20231205	123700	40761332	1985	1985	1985	1985	0
366	20231205	123600	40761332	1985	1985	1985	1985	0
367	20231205	123500	40761332	1985	1985	1985	1985	0
368	20231205	123400	40761332	1985	1985	1985	1985	0
369	20231205	123300	40761332	1985	1985	1985	1985	0
370	20231205	123200	40761332	1985	1985	1985	1985	15
371	20231205	123100	40731557	1985	1985	1985	1985	0
372	20231205	123000	40731557	1985	1985	1985	1985	0
373	20231205	122900	40731557	1985	1985	1985	1985	0
374	20231205	122800	40731557	1985	1985	1985	1985	0
375	20231205	122700	40731557	1985	1985	1985	1985	1000
376	20231205	122600	38746557	1985	1985	1985	1985	0
377	20231205	122500	38746557	1985	1985	1985	1985	0
378	20231205	122400	38746557	1985	1985	1985	1985	0
379	20231205	122300	38746557	1985	1985	1985	1985	0
380	20231205	122200	38746557	1985	1985	1985	1985	0
381	20231205	122100	38746557	1985	1985	1985	1985	0
382	20231205	122000	38746557	1985	1985	1985	1985	0
383	20231205	121900	38746557	1985	1985	1985	1985	0
384	20231205	121800	38746557	1985	1985	1985	1985	0
385	20231205	121700	38746557	1985	1985	1985	1985	500
386	20231205	121600	37754057	1982	1982	1982	1982	5
387	20231205	121500	37744147	1982	1982	1982	1982	0
388	20231205	121400	37744147	1982	1982	1982	1982	0
389	20231205	121300	37744147	1982	1982	1982	1982	0
390	20231205	121200	37744147	1982	1982	1982	1982	0
391	20231205	121100	37744147	1982	1982	1982	1982	0
392	20231205	121000	37744147	1982	1982	1982	1982	0
393	20231205	120900	37744147	1982	1982	1982	1982	0
394	20231205	120800	37744147	1982	1982	1982	1982	0
395	20231205	120700	37744147	1982	1982	1982	1982	0
396	20231205	120600	37744147	1982	1982	1982	1982	0
397	20231205	120500	37744147	1982	1982	1982	1982	0
398	20231205	120400	37744147	1982	1982	1982	1982	0
399	20231205	120300	37744147	1982	1982	1982	1982	0
400	20231205	120200	37744147	1982	1982	1982	1982	0
401	20231205	120100	37744147	1982	1981	1982	1981	521
402	20231205	120000	36711535	1980	1980	1980	1980	0
403	20231205	115900	36711535	1980	1980	1980	1980	0
404	20231205	115800	36711535	1980	1980	1980	1980	100
405	20231205	115700	36513535	1982	1982	1982	1982	0
406	20231205	115600	36513535	1982	1982	1982	1982	0
407	20231205	115500	36513535	1982	1982	1982	1982	8
408	20231205	115400	36497679	1989	1989	1989	1989	0
409	20231205	115300	36497679	1989	1989	1989	1989	420
410	20231205	115200	35662299	1989	1989	1989	1989	0
411	20231205	115100	35662299	1989	1989	1989	1989	0
412	20231205	115000	35662299	1989	1989	1989	1989	0
413	20231205	114900	35662299	1989	1989	1989	1989	0
414	20231205	114800	35662299	1989	1989	1989	1989	0
415	20231205	114700	35662299	1989	1989	1989	1989	0
416	20231205	114600	35662299	1989	1989	1989	1989	73
417	20231205	114500	35517102	1989	1989	1989	1989	0
418	20231205	114400	35517102	1989	1989	1989	1989	0
419	20231205	114300	35517102	1989	1989	1989	1989	0
420	20231205	114200	35517102	1989	1982	1989	1982	10
421	20231205	114100	35497275	1982	1982	1982	1982	0
422	20231205	114000	35497275	1982	1982	1982	1982	0
423	20231205	113900	35497275	1982	1982	1982	1982	0
424	20231205	113800	35497275	1982	1982	1982	1982	0
425	20231205	113700	35497275	1982	1982	1982	1982	0
426	20231205	113600	35497275	1982	1982	1982	1982	0
427	20231205	113500	35497275	1982	1982	1982	1982	0
428	20231205	113400	35497275	1982	1982	1982	1982	100
429	20231205	113300	35299075	1990	1990	1990	1990	0
430	20231205	113200	35299075	1990	1990	1990	1990	0
431	20231205	113100	35299075	1990	1990	1990	1990	0
432	20231205	113000	35299075	1990	1990	1990	1990	0
433	20231205	112900	35299075	1990	1990	1990	1990	0
434	20231205	112800	35299075	1990	1990	1990	1990	0
435	20231205	112700	35299075	1990	1990	1990	1990	0
436	20231205	112600	35299075	1990	1990	1990	1990	0
437	20231205	112500	35299075	1990	1990	1990	1990	0
438	20231205	112400	35299075	1990	1987	1990	1987	14
439	20231205	112300	35271251	1987	1987	1987	1987	0
440	20231205	112200	35271251	1987	1987	1987	1987	0
441	20231205	112100	35271251	1987	1987	1987	1987	0
442	20231205	112000	35271251	1987	1987	1987	1987	0
443	20231205	111900	35271251	1987	1987	1987	1987	0
444	20231205	111800	35271251	1987	1987	1987	1987	0
445	20231205	111700	35271251	1987	1987	1987	1987	0
446	20231205	111600	35271251	1987	1987	1987	1987	0
447	20231205	111500	35271251	1987	1987	1987	1987	0
448	20231205	111400	35271251	1987	1987	1987	1987	0
449	20231205	111300	35271251	1987	1987	1987	1987	0
450	20231205	111200	35271251	1987	1987	1987	1987	0
451	20231205	111100	35271251	1987	1987	1987	1987	0
452	20231205	111000	35271251	1987	1985	1987	1985	7
453	20231205	110900	35257349	1984	1983	1984	1983	2
454	20231205	110800	35253382	1985	1985	1985	1985	0
455	20231205	110700	35253382	1985	1985	1985	1985	0
456	20231205	110600	35253382	1985	1985	1985	1985	0
457	20231205	110500	35253382	1985	1985	1985	1985	83
458	20231205	110400	35088627	1985	1985	1985	1985	1
459	20231205	110300	35086642	1983	1983	1983	1983	0
460	20231205	110200	35086642	1983	1983	1983	1983	0
461	20231205	110100	35086642	1983	1983	1983	1983	1
462	20231205	110000	35084659	1981	1981	1981	1981	0
463	20231205	105900	35084659	1981	1981	1981	1981	0
464	20231205	105800	35084659	1981	1981	1981	1981	0
465	20231205	105700	35084659	1981	1981	1981	1981	0
466	20231205	105600	35084659	1981	1981	1981	1981	0
467	20231205	105500	35084659	1981	1981	1981	1981	0
468	20231205	105400	35084659	1981	1981	1981	1981	0
469	20231205	105300	35084659	1981	1981	1981	1981	0
470	20231205	105200	35084659	1981	1981	1981	1981	0
471	20231205	105100	35084659	1981	1981	1981	1981	5
472	20231205	105000	35074754	1990	1983	1990	1981	103
473	20231205	104900	34870582	1990	1990	1990	1990	0
474	20231205	104800	34870582	1990	1990	1990	1990	1
475	20231205	104700	34868592	1990	1990	1990	1990	0
476	20231205	104600	34868592	1990	1990	1990	1990	6
477	20231205	104500	34856652	1990	1990	1990	1990	0
478	20231205	104400	34856652	1990	1990	1990	1990	0
479	20231205	104300	34856652	1990	1990	1990	1990	0
480	20231205	104200	34856652	1990	1990	1990	1990	0
481	20231205	104100	34856652	1990	1990	1990	1990	0
482	20231205	104000	34856652	1990	1990	1990	1990	0
483	20231205	103900	34856652	1990	1990	1990	1990	26
484	20231205	103800	34804912	1990	1990	1990	1990	0
485	20231205	103700	34804912	1990	1990	1990	1990	0
486	20231205	103600	34804912	1990	1990	1990	1990	0
487	20231205	103500	34804912	1990	1990	1990	1990	0
488	20231205	103400	34804912	1990	1990	1990	1990	0
489	20231205	103300	34804912	1990	1990	1990	1990	0
490	20231205	103200	34804912	1990	1990	1990	1990	0
491	20231205	103100	34804912	1990	1990	1990	1990	0
492	20231205	103000	34804912	1990	1990	1990	1990	0
493	20231205	102900	34804912	1990	1990	1990	1990	0
494	20231205	102800	34804912	1990	1990	1990	1990	0
495	20231205	102700	34804912	1990	1990	1990	1990	0
496	20231205	102600	34804912	1990	1990	1990	1990	0
497	20231205	102500	34804912	1990	1990	1990	1990	0
498	20231205	102400	34804912	1990	1990	1990	1990	0
499	20231205	102300	34804912	1990	1990	1990	1990	0
500	20231205	102200	34804912	1990	1990	1990	1990	0
501	20231205	102100	34804912	1990	1990	1990	1990	0
502	20231205	102000	34804912	1990	1990	1990	1990	0
503	20231205	101900	34804912	1990	1990	1990	1990	0
504	20231205	101800	34804912	1990	1990	1990	1990	0
505	20231205	101700	34804912	1990	1990	1990	1990	0
506	20231205	101600	34804912	1990	1990	1990	1990	0
507	20231205	101500	34804912	1990	1990	1990	1990	0
508	20231205	101400	34804912	1990	1990	1990	1990	0
509	20231205	101300	34804912	1990	1990	1990	1990	0
510	20231205	101200	34804912	1990	1990	1990	1990	0
511	20231205	101100	34804912	1990	1990	1990	1990	300
512	20231205	101000	34207912	1990	1990	1990	1990	0
513	20231205	100900	34207912	1990	1990	1990	1990	0
514	20231205	100800	34207912	1990	1990	1990	1990	161
515	20231205	100700	33887522	1991	1991	1991	1991	0
516	20231205	100600	33887522	1991	1991	1991	1991	0
517	20231205	100500	33887522	1991	1991	1991	1991	0
518	20231205	100400	33887522	1991	1991	1991	1991	0
519	20231205	100300	33887522	1991	1991	1991	1991	1000
520	20231205	100200	31896522	1991	1991	1991	1991	0
521	20231205	100100	31896522	1991	1991	1991	1991	0
522	20231205	100000	31896522	1991	1991	1991	1991	0
523	20231205	095900	31896522	1991	1991	1991	1991	0
524	20231205	095800	31896522	1991	1991	1991	1991	0
525	20231205	095700	31896522	1991	1991	1991	1991	0
526	20231205	095600	31896522	1991	1991	1991	1991	0
527	20231205	095500	31896522	1991	1991	1991	1991	0
528	20231205	095400	31896522	1991	1990	1991	1990	3
529	20231205	095300	31890551	1990	1990	1990	1990	0
530	20231205	095200	31890551	1990	1990	1990	1990	0
531	20231205	095100	31890551	1990	1990	1990	1990	0
532	20231205	095000	31890551	1990	1990	1990	1990	0
533	20231205	094900	31890551	1990	1990	1990	1990	0
534	20231205	094800	31890551	1990	1990	1990	1990	0
535	20231205	094700	31890551	1990	1990	1990	1990	0
536	20231205	094600	31890551	1990	1990	1990	1990	1000
537	20231205	094500	29900551	1990	1990	1990	1990	1704
538	20231205	094400	26509591	1990	1990	1990	1990	0
539	20231205	094300	26509591	1990	1990	1990	1990	0
540	20231205	094200	26509591	1990	1990	1990	1990	0
541	20231205	094100	26509591	1990	1990	1990	1990	1
542	20231205	094000	26507601	1983	1983	1983	1983	0
543	20231205	093900	26507601	1983	1983	1983	1983	0
544	20231205	093800	26507601	1983	1983	1983	1983	0
545	20231205	093700	26507601	1983	1983	1983	1983	170
546	20231205	093600	26170491	1991	1991	1991	1991	2
547	20231205	093500	26166509	1991	1991	1991	1991	0
548	20231205	093400	26166509	1991	1991	1991	1991	0
549	20231205	093300	26166509	1991	1991	1991	1991	0
550	20231205	093200	26166509	1991	1991	1991	1991	2
551	20231205	093100	26162527	1989	1989	1989	1989	3
552	20231205	093000	26156560	1987	1986	1987	1986	4
553	20231205	092900	26148613	1983	1983	1983	1983	0
554	20231205	092800	26148613	1983	1983	1983	1983	0
555	20231205	092700	26148613	1983	1983	1983	1983	2
556	20231205	092600	26144647	1993	1993	1993	1993	0
557	20231205	092500	26144647	1993	1993	1993	1993	56
558	20231205	092400	26033039	1994	1990	1994	1990	4
559	20231205	092300	26025068	1986	1980	1986	1980	189
560	20231205	092200	25650315	1980	1980	1980	1980	20
561	20231205	092100	25610715	1980	1964	1980	1964	2398
562	20231205	092000	20872403	1976	1975	1976	1964	63
563	20231205	091900	20748234	1975	1976	1976	1962	81
564	20231205	091800	20589139	1976	1970	1976	1970	2164
565	20231205	091700	16316127	1954	1954	1954	1953	25
566	20231205	091600	16267280	1953	1967	1967	1953	6585
567	20231205	091500	3318241	1967	1967	1967	1967	33
568	20231205	091400	3253330	1967	1967	1967	1967	800
569	20231205	091300	1679730	1974	1974	1974	1974	0
570	20231205	091200	1679730	1974	1974	1974	1974	0
571	20231205	091100	1679730	1974	1974	1974	1974	0
572	20231205	091000	1679730	1974	1974	1974	1974	0
573	20231205	090900	1679730	1974	1974	1974	1974	0
574	20231205	090800	1679730	1974	1974	1974	1974	0
575	20231205	090700	1679730	1974	1974	1974	1974	0
576	20231205	090600	1679730	1974	1974	1974	1974	1
577	20231205	090500	1677756	1967	1967	1967	1967	557
578	20231205	090400	582137	1967	1967	1967	1967	21
579	20231205	090300	540830	1967	1968	1968	1967	31
580	20231205	090200	479845	1968	1968	1968	1968	4
581	20231205	090100	471973	1968	1975	1975	1968	217
582	20231205	090000	43451	1976	1975	1976	1975	22