KissMeData/024890/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	190800	130480409	1971	1971	1971	1971	2226
3	20231205	190700	130480409	1971	1971	1971	1971	0
4	20231205	190600	130480409	1971	1971	1971	1971	0
5	20231205	190500	130480409	1971	1971	1971	1971	0
6	20231205	190400	130480409	1971	1971	1971	1971	0
7	20231205	190300	130480409	1971	1971	1971	1971	0
8	20231205	190200	130480409	1971	1971	1971	1971	0
9	20231205	190100	130480409	1971	1971	1971	1971	0
10	20231205	190000	130480409	1971	1971	1971	1971	0
11	20231205	185900	130480409	1971	1971	1971	1971	0
12	20231205	185800	130480409	1971	1971	1971	1971	0
13	20231205	185700	130480409	1971	1971	1971	1971	0
14	20231205	185600	130480409	1971	1971	1971	1971	0
15	20231205	185500	130480409	1971	1971	1971	1971	0
16	20231205	185400	130480409	1971	1971	1971	1971	0
17	20231205	185300	130480409	1971	1971	1971	1971	0
18	20231205	185200	130480409	1971	1971	1971	1971	0
19	20231205	185100	130480409	1971	1971	1971	1971	0
20	20231205	185000	130480409	1971	1971	1971	1971	0
21	20231205	184900	130480409	1971	1971	1971	1971	0
22	20231205	184800	130480409	1971	1971	1971	1971	0
23	20231205	184700	130480409	1971	1971	1971	1971	0
24	20231205	184600	130480409	1971	1971	1971	1971	0
25	20231205	184500	130480409	1971	1971	1971	1971	0
26	20231205	184400	130480409	1971	1971	1971	1971	0
27	20231205	184300	130480409	1971	1971	1971	1971	0
28	20231205	184200	130480409	1971	1971	1971	1971	0
29	20231205	184100	130480409	1971	1971	1971	1971	0
30	20231205	184000	130480409	1971	1971	1971	1971	0
31	20231205	183900	130480409	1971	1971	1971	1971	0
32	20231205	183800	130480409	1971	1971	1971	1971	2226
33	20231205	183700	130480409	1971	1971	1971	1971	0
34	20231205	183600	130480409	1971	1971	1971	1971	0
35	20231205	183500	130480409	1971	1971	1971	1971	0
36	20231205	183400	130480409	1971	1971	1971	1971	0
37	20231205	183300	130480409	1971	1971	1971	1971	0
38	20231205	183200	130480409	1971	1971	1971	1971	0
39	20231205	183100	130480409	1971	1971	1971	1971	0
40	20231205	183000	130480409	1971	1971	1971	1971	0
41	20231205	182900	130480409	1971	1971	1971	1971	0
42	20231205	182800	130480409	1971	1971	1971	1971	0
43	20231205	182700	130480409	1971	1971	1971	1971	0
44	20231205	182600	130480409	1971	1971	1971	1971	0
45	20231205	182500	130480409	1971	1971	1971	1971	0
46	20231205	182400	130480409	1971	1971	1971	1971	0
47	20231205	182300	130480409	1971	1971	1971	1971	0
48	20231205	182200	130480409	1971	1971	1971	1971	0
49	20231205	182100	130480409	1971	1971	1971	1971	0
50	20231205	182000	130480409	1971	1971	1971	1971	0
51	20231205	181900	130480409	1971	1971	1971	1971	0
52	20231205	181800	130480409	1971	1971	1971	1971	0
53	20231205	181700	130480409	1971	1971	1971	1971	0
54	20231205	181600	130480409	1971	1971	1971	1971	0
55	20231205	181500	130480409	1971	1971	1971	1971	0
56	20231205	181400	130480409	1971	1971	1971	1971	0
57	20231205	181300	130480409	1971	1971	1971	1971	0
58	20231205	181200	130480409	1971	1971	1971	1971	0
59	20231205	181100	130480409	1971	1971	1971	1971	0
60	20231205	181000	130480409	1971	1971	1971	1971	0
61	20231205	180900	130480409	1971	1971	1971	1971	0
62	20231205	180800	130480409	1971	1971	1971	1971	2226
63	20231205	180700	130480409	1971	1971	1971	1971	0
64	20231205	180600	130480409	1971	1971	1971	1971	0
65	20231205	180500	130480409	1971	1971	1971	1971	0
66	20231205	180400	130480409	1971	1971	1971	1971	0
67	20231205	180300	130480409	1971	1971	1971	1971	0
68	20231205	180200	130480409	1971	1971	1971	1971	0
69	20231205	180100	130480409	1971	1971	1971	1971	0
70	20231205	180000	130480409	1971	1971	1971	1971	0
71	20231205	175900	130480409	1971	1971	1971	1971	0
72	20231205	175800	130480409	1971	1971	1971	1971	0
73	20231205	175700	130480409	1971	1971	1971	1971	0
74	20231205	175600	130480409	1971	1971	1971	1971	0
75	20231205	175500	130480409	1971	1971	1971	1971	0
76	20231205	175400	130480409	1971	1971	1971	1971	0
77	20231205	175300	130480409	1971	1971	1971	1971	0
78	20231205	175200	130480409	1971	1971	1971	1971	0
79	20231205	175100	130480409	1971	1971	1971	1971	0
80	20231205	175000	130480409	1971	1971	1971	1971	0
81	20231205	174900	130480409	1971	1971	1971	1971	0
82	20231205	174800	130480409	1971	1971	1971	1971	0
83	20231205	174700	130480409	1971	1971	1971	1971	0
84	20231205	174600	130480409	1971	1971	1971	1971	0
85	20231205	174500	130480409	1971	1971	1971	1971	0
86	20231205	174400	130480409	1971	1971	1971	1971	0
87	20231205	174300	130480409	1971	1971	1971	1971	0
88	20231205	174200	130480409	1971	1971	1971	1971	0
89	20231205	174100	130480409	1971	1971	1971	1971	0
90	20231205	174000	130480409	1971	1971	1971	1971	0
91	20231205	173900	130480409	1971	1971	1971	1971	0
92	20231205	173800	130480409	1971	1971	1971	1971	2226
93	20231205	173700	130480409	1971	1971	1971	1971	0
94	20231205	173600	130480409	1971	1971	1971	1971	0
95	20231205	173500	130480409	1971	1971	1971	1971	0
96	20231205	173400	130480409	1971	1971	1971	1971	0
97	20231205	173300	130480409	1971	1971	1971	1971	0
98	20231205	173200	130480409	1971	1971	1971	1971	0
99	20231205	173100	130480409	1971	1971	1971	1971	0
100	20231205	173000	130480409	1971	1971	1971	1971	0
101	20231205	172900	130480409	1971	1971	1971	1971	0
102	20231205	172800	130480409	1971	1971	1971	1971	0
103	20231205	172700	130480409	1971	1971	1971	1971	0
104	20231205	172600	130480409	1971	1971	1971	1971	0
105	20231205	172500	130480409	1971	1971	1971	1971	0
106	20231205	172400	130480409	1971	1971	1971	1971	0
107	20231205	172300	130480409	1971	1971	1971	1971	0
108	20231205	172200	130480409	1971	1971	1971	1971	0
109	20231205	172100	130480409	1971	1971	1971	1971	0
110	20231205	172000	130480409	1971	1971	1971	1971	0
111	20231205	171900	130480409	1971	1971	1971	1971	0
112	20231205	171800	130480409	1971	1971	1971	1971	0
113	20231205	171700	130480409	1971	1971	1971	1971	0
114	20231205	171600	130480409	1971	1971	1971	1971	0
115	20231205	171500	130480409	1971	1971	1971	1971	0
116	20231205	171400	130480409	1971	1971	1971	1971	0
117	20231205	171300	130480409	1971	1971	1971	1971	0
118	20231205	171200	130480409	1971	1971	1971	1971	0
119	20231205	171100	130480409	1971	1971	1971	1971	0
120	20231205	171000	130480409	1971	1971	1971	1971	0
121	20231205	170900	130480409	1971	1971	1971	1971	0
122	20231205	170800	130480409	1971	1971	1971	1971	2226
123	20231205	170700	130480409	1971	1971	1971	1971	0
124	20231205	170600	130480409	1971	1971	1971	1971	0
125	20231205	170500	130480409	1971	1971	1971	1971	0
126	20231205	170400	130480409	1971	1971	1971	1971	0
127	20231205	170300	130480409	1971	1971	1971	1971	0
128	20231205	170200	130480409	1971	1971	1971	1971	0
129	20231205	170100	130480409	1971	1971	1971	1971	0
130	20231205	170000	130480409	1971	1971	1971	1971	0
131	20231205	165900	130480409	1971	1971	1971	1971	0
132	20231205	165800	130480409	1971	1971	1971	1971	0
133	20231205	165700	130480409	1971	1971	1971	1971	0
134	20231205	165600	130480409	1971	1971	1971	1971	0
135	20231205	165500	130480409	1971	1971	1971	1971	0
136	20231205	165400	130480409	1971	1971	1971	1971	0
137	20231205	165300	130480409	1971	1971	1971	1971	0
138	20231205	165200	130480409	1971	1971	1971	1971	0
139	20231205	165100	130480409	1971	1971	1971	1971	0
140	20231205	165000	130480409	1971	1971	1971	1971	0
141	20231205	164900	130480409	1971	1971	1971	1971	0
142	20231205	164800	130480409	1971	1971	1971	1971	0
143	20231205	164700	130480409	1971	1971	1971	1971	0
144	20231205	164600	130480409	1971	1971	1971	1971	0
145	20231205	164500	130480409	1971	1971	1971	1971	0
146	20231205	164400	130480409	1971	1971	1971	1971	0
147	20231205	164300	130480409	1971	1971	1971	1971	0
148	20231205	164200	130480409	1971	1971	1971	1971	0
149	20231205	164100	130480409	1971	1971	1971	1971	0
150	20231205	164000	130480409	1971	1971	1971	1971	0
151	20231205	163900	130480409	1971	1971	1971	1971	0
152	20231205	163800	130480409	1971	1971	1971	1971	2226
153	20231205	163700	130480409	1971	1971	1971	1971	0
154	20231205	163600	130480409	1971	1971	1971	1971	0
155	20231205	163500	130480409	1971	1971	1971	1971	0
156	20231205	163400	130480409	1971	1971	1971	1971	0
157	20231205	163300	130480409	1971	1971	1971	1971	0
158	20231205	163200	130480409	1971	1971	1971	1971	0
159	20231205	163100	130480409	1971	1971	1971	1971	0
160	20231205	163000	130480409	1971	1971	1971	1971	0
161	20231205	162900	130480409	1971	1971	1971	1971	0
162	20231205	162800	130480409	1971	1971	1971	1971	0
163	20231205	162700	130480409	1971	1971	1971	1971	0
164	20231205	162600	130480409	1971	1971	1971	1971	0
165	20231205	162500	130480409	1971	1971	1971	1971	0
166	20231205	162400	130480409	1971	1971	1971	1971	0
167	20231205	162300	130480409	1971	1971	1971	1971	0
168	20231205	162200	130480409	1971	1971	1971	1971	0
169	20231205	162100	130480409	1971	1971	1971	1971	0
170	20231205	162000	130480409	1971	1971	1971	1971	0
171	20231205	161900	130480409	1971	1971	1971	1971	0
172	20231205	161800	130480409	1971	1971	1971	1971	0
173	20231205	161700	130480409	1971	1971	1971	1971	0
174	20231205	161600	130480409	1971	1971	1971	1971	0
175	20231205	161500	130480409	1971	1971	1971	1971	0
176	20231205	161400	130480409	1971	1971	1971	1971	0
177	20231205	161300	130480409	1971	1971	1971	1971	0
178	20231205	161200	130480409	1971	1971	1971	1971	0
179	20231205	161100	130480409	1971	1971	1971	1971	0
180	20231205	161000	130480409	1971	1971	1971	1971	0
181	20231205	160900	130480409	1971	1971	1971	1971	0
182	20231205	160800	130480409	1971	1971	1971	1971	2226
183	20231205	160700	130480409	1971	1971	1971	1971	0
184	20231205	160600	130480409	1971	1971	1971	1971	0
185	20231205	160500	130480409	1971	1971	1971	1971	0
186	20231205	160400	130480409	1971	1971	1971	1971	0
187	20231205	160300	130480409	1971	1971	1971	1971	0
188	20231205	160200	130480409	1971	1971	1971	1971	0
189	20231205	160100	130480409	1971	1971	1971	1971	0
190	20231205	160000	130480409	1971	1971	1971	1971	0
191	20231205	155900	130480409	1971	1971	1971	1971	0
192	20231205	155800	130480409	1971	1971	1971	1971	0
193	20231205	155700	130480409	1971	1971	1971	1971	0
194	20231205	155600	130480409	1971	1971	1971	1971	0
195	20231205	155500	130480409	1971	1971	1971	1971	0
196	20231205	155400	130480409	1971	1971	1971	1971	0
197	20231205	155300	130480409	1971	1971	1971	1971	0
198	20231205	155200	130480409	1971	1971	1971	1971	0
199	20231205	155100	130480409	1971	1971	1971	1971	0
200	20231205	155000	130480409	1971	1971	1971	1971	0
201	20231205	154900	130480409	1971	1971	1971	1971	0
202	20231205	154800	130480409	1971	1971	1971	1971	0
203	20231205	154700	130480409	1971	1971	1971	1971	0
204	20231205	154600	130480409	1971	1971	1971	1971	0
205	20231205	154500	130480409	1971	1971	1971	1971	0
206	20231205	154400	130480409	1971	1971	1971	1971	0
207	20231205	154300	130480409	1971	1971	1971	1971	0
208	20231205	154200	130480409	1971	1971	1971	1971	0
209	20231205	154100	130480409	1971	1971	1971	1971	0
210	20231205	154000	130480409	1971	1971	1971	1971	0
211	20231205	153900	130480409	1971	1971	1971	1971	0
212	20231205	153800	130480409	1971	1971	1971	1971	2226
213	20231205	153700	130480409	1971	1971	1971	1971	0
214	20231205	153600	130480409	1971	1971	1971	1971	0
215	20231205	153500	130480409	1971	1971	1971	1971	0
216	20231205	153400	130480409	1971	1971	1971	1971	0
217	20231205	153300	130480409	1971	1971	1971	1971	0
218	20231205	153200	130480409	1971	1971	1971	1971	0
219	20231205	153100	130480409	1971	1971	1971	1971	0
220	20231205	153000	130480409	1971	1971	1971	1971	2226
221	20231205	152900	126092963	1970	1970	1970	1970	0
222	20231205	152800	126092963	1970	1970	1970	1970	0
223	20231205	152700	126092963	1970	1970	1970	1970	0
224	20231205	152600	126092963	1970	1970	1970	1970	0
225	20231205	152500	126092963	1970	1970	1970	1970	0
226	20231205	152400	126092963	1970	1970	1970	1970	0
227	20231205	152300	126092963	1970	1970	1970	1970	0
228	20231205	152200	126092963	1970	1970	1970	1970	0
229	20231205	152100	126092963	1970	1970	1970	1970	0
230	20231205	152000	126092963	1970	1970	1970	1970	0
231	20231205	151900	126092963	1970	1970	1970	1970	0
232	20231205	151800	126092963	1970	1970	1970	1970	10
233	20231205	151700	126073263	1970	1970	1970	1970	0
234	20231205	151600	126073263	1970	1970	1970	1970	0
235	20231205	151500	126073263	1970	1970	1970	1970	0
236	20231205	151400	126073263	1970	1970	1970	1970	0
237	20231205	151300	126073263	1970	1975	1975	1970	11
238	20231205	151200	126051588	1970	1970	1970	1970	0
239	20231205	151100	126051588	1970	1970	1970	1970	0
240	20231205	151000	126051588	1970	1970	1970	1970	0
241	20231205	150900	126051588	1970	1970	1970	1970	11
242	20231205	150800	126029918	1970	1970	1970	1970	0
243	20231205	150700	126029918	1970	1970	1970	1970	0
244	20231205	150600	126029918	1970	1970	1970	1970	0
245	20231205	150500	126029918	1970	1970	1970	1970	0
246	20231205	150400	126029918	1970	1970	1970	1970	0
247	20231205	150300	126029918	1970	1970	1970	1970	122
248	20231205	150200	125789578	1970	1970	1970	1970	0
249	20231205	150100	125789578	1970	1970	1970	1970	0
250	20231205	150000	125789578	1970	1970	1970	1970	0
251	20231205	145900	125789578	1970	1970	1970	1970	0
252	20231205	145800	125789578	1970	1970	1970	1970	1000
253	20231205	145700	123819578	1975	1975	1975	1975	0
254	20231205	145600	123819578	1975	1975	1975	1975	0
255	20231205	145500	123819578	1975	1975	1975	1975	0
256	20231205	145400	123819578	1975	1970	1975	1970	5
257	20231205	145300	123809708	1975	1975	1975	1975	0
258	20231205	145200	123809708	1975	1975	1975	1975	0
259	20231205	145100	123809708	1975	1975	1975	1975	20
260	20231205	145000	123770208	1975	1975	1975	1975	0
261	20231205	144900	123770208	1975	1975	1975	1975	0
262	20231205	144800	123770208	1975	1975	1975	1975	1
263	20231205	144700	123768233	1970	1970	1970	1970	0
264	20231205	144600	123768233	1970	1970	1970	1970	377
265	20231205	144500	123025543	1970	1970	1970	1970	11
266	20231205	144400	123003873	1971	1971	1971	1971	1123
267	20231205	144300	120790440	1972	1972	1972	1972	0
268	20231205	144200	120790440	1972	1972	1972	1972	0
269	20231205	144100	120790440	1972	1972	1972	1972	2
270	20231205	144000	120786496	1972	1971	1972	1971	3
271	20231205	143900	120780581	1971	1971	1971	1971	328
272	20231205	143800	120134093	1971	1971	1971	1971	0
273	20231205	143700	120134093	1971	1971	1971	1971	100
274	20231205	143600	119936993	1974	1974	1974	1974	0
275	20231205	143500	119936993	1974	1974	1974	1974	0
276	20231205	143400	119936993	1974	1974	1974	1974	0
277	20231205	143300	119936993	1974	1974	1974	1974	0
278	20231205	143200	119936993	1974	1974	1974	1974	20
279	20231205	143100	119897513	1975	1975	1975	1975	0
280	20231205	143000	119897513	1975	1975	1975	1975	0
281	20231205	142900	119897513	1975	1975	1975	1975	0
282	20231205	142800	119897513	1975	1975	1975	1975	5
283	20231205	142700	119887638	1975	1975	1975	1975	0
284	20231205	142600	119887638	1975	1975	1975	1975	0
285	20231205	142500	119887638	1975	1975	1975	1975	0
286	20231205	142400	119887638	1975	1975	1975	1975	100
287	20231205	142300	119690138	1970	1970	1970	1970	0
288	20231205	142200	119690138	1970	1970	1970	1970	210
289	20231205	142100	119276438	1971	1971	1971	1971	0
290	20231205	142000	119276438	1971	1971	1971	1971	0
291	20231205	141900	119276438	1971	1971	1971	1970	791
292	20231205	141800	117717378	1971	1971	1971	1971	0
293	20231205	141700	117717378	1971	1972	1972	1971	600
294	20231205	141600	116534389	1972	1972	1972	1972	1711
295	20231205	141500	113160297	1970	1970	1970	1970	0
296	20231205	141400	113160297	1970	1970	1970	1970	0
297	20231205	141300	113160297	1970	1970	1970	1970	0
298	20231205	141200	113160297	1970	1970	1970	1970	0
299	20231205	141100	113160297	1970	1970	1970	1970	0
300	20231205	141000	113160297	1970	1970	1970	1970	0
301	20231205	140900	113160297	1970	1970	1970	1970	0
302	20231205	140800	113160297	1970	1970	1970	1970	0
303	20231205	140700	113160297	1970	1970	1970	1970	0
304	20231205	140600	113160297	1970	1970	1970	1970	0
305	20231205	140500	113160297	1970	1970	1970	1970	0
306	20231205	140400	113160297	1970	1970	1970	1970	0
307	20231205	140300	113160297	1970	1970	1970	1970	0
308	20231205	140200	113160297	1970	1970	1970	1970	0
309	20231205	140100	113160297	1970	1970	1970	1970	0
310	20231205	140000	113160297	1970	1970	1970	1970	0
311	20231205	135900	113160297	1970	1970	1970	1970	1
312	20231205	135800	113158327	1975	1975	1975	1975	0
313	20231205	135700	113158327	1975	1975	1975	1975	0
314	20231205	135600	113158327	1975	1975	1975	1975	11
315	20231205	135500	113136602	1970	1970	1970	1970	12
316	20231205	135400	113112962	1970	1970	1970	1970	15
317	20231205	135300	113083412	1970	1970	1970	1970	0
318	20231205	135200	113083412	1970	1970	1970	1970	0
319	20231205	135100	113083412	1970	1970	1970	1970	0
320	20231205	135000	113083412	1970	1970	1970	1970	0
321	20231205	134900	113083412	1970	1970	1970	1970	0
322	20231205	134800	113083412	1970	1970	1970	1970	0
323	20231205	134700	113083412	1970	1970	1970	1970	0
324	20231205	134600	113083412	1970	1970	1970	1970	0
325	20231205	134500	113083412	1970	1970	1970	1970	300
326	20231205	134400	112492412	1970	1970	1970	1970	32
327	20231205	134300	112429372	1970	1970	1970	1970	0
328	20231205	134200	112429372	1970	1970	1970	1970	0
329	20231205	134100	112429372	1970	1970	1970	1970	0
330	20231205	134000	112429372	1970	1970	1970	1970	0
331	20231205	133900	112429372	1970	1970	1970	1970	0
332	20231205	133800	112429372	1970	1970	1970	1970	0
333	20231205	133700	112429372	1970	1970	1970	1970	0
334	20231205	133600	112429372	1970	1974	1974	1970	80
335	20231205	133500	112271723	1974	1974	1974	1974	213
336	20231205	133400	111851261	1975	1975	1975	1975	0
337	20231205	133300	111851261	1975	1975	1975	1975	1
338	20231205	133200	111849286	1974	1974	1974	1974	0
339	20231205	133100	111849286	1974	1974	1974	1974	0
340	20231205	133000	111849286	1974	1974	1974	1974	0
341	20231205	132900	111849286	1974	1974	1974	1974	0
342	20231205	132800	111849286	1974	1974	1974	1974	0
343	20231205	132700	111849286	1974	1974	1974	1974	0
344	20231205	132600	111849286	1974	1974	1974	1974	0
345	20231205	132500	111849286	1974	1974	1974	1974	0
346	20231205	132400	111849286	1974	1974	1974	1974	3
347	20231205	132300	111843364	1974	1974	1974	1974	0
348	20231205	132200	111843364	1974	1974	1974	1974	0
349	20231205	132100	111843364	1974	1974	1974	1974	27
350	20231205	132000	111790066	1974	1974	1974	1974	0
351	20231205	131900	111790066	1974	1974	1974	1974	0
352	20231205	131800	111790066	1974	1974	1974	1974	4
353	20231205	131700	111782170	1973	1973	1973	1973	0
354	20231205	131600	111782170	1973	1973	1973	1973	0
355	20231205	131500	111782170	1973	1973	1973	1973	101
356	20231205	131400	111582897	1975	1975	1975	1975	2
357	20231205	131300	111578947	1975	1975	1975	1975	0
358	20231205	131200	111578947	1975	1975	1975	1975	15
359	20231205	131100	111549322	1975	1975	1975	1975	0
360	20231205	131000	111549322	1975	1975	1975	1975	0
361	20231205	130900	111549322	1975	1975	1975	1975	0
362	20231205	130800	111549322	1975	1975	1975	1975	0
363	20231205	130700	111549322	1975	1975	1975	1975	1
364	20231205	130600	111547347	1975	1975	1975	1975	2
365	20231205	130500	111543397	1975	1975	1975	1975	0
366	20231205	130400	111543397	1975	1975	1975	1975	0
367	20231205	130300	111543397	1975	1975	1975	1975	0
368	20231205	130200	111543397	1975	1975	1975	1975	0
369	20231205	130100	111543397	1975	1975	1975	1975	0
370	20231205	130000	111543397	1975	1975	1975	1975	0
371	20231205	125900	111543397	1975	1975	1975	1975	0
372	20231205	125800	111543397	1975	1975	1975	1975	0
373	20231205	125700	111543397	1975	1975	1975	1975	0
374	20231205	125600	111543397	1975	1975	1975	1975	0
375	20231205	125500	111543397	1975	1975	1975	1975	1
376	20231205	125400	111541422	1975	1975	1975	1975	0
377	20231205	125300	111541422	1975	1975	1975	1975	0
378	20231205	125200	111541422	1975	1975	1975	1975	0
379	20231205	125100	111541422	1975	1975	1975	1975	1
380	20231205	125000	111539447	1968	1968	1968	1968	0
381	20231205	124900	111539447	1968	1968	1968	1968	0
382	20231205	124800	111539447	1968	1968	1968	1968	0
383	20231205	124700	111539447	1968	1968	1968	1968	0
384	20231205	124600	111539447	1968	1972	1972	1968	2000
385	20231205	124500	107601966	1972	1972	1972	1972	0
386	20231205	124400	107601966	1972	1972	1972	1972	0
387	20231205	124300	107601966	1972	1972	1972	1972	0
388	20231205	124200	107601966	1972	1972	1972	1972	0
389	20231205	124100	107601966	1972	1972	1972	1972	0
390	20231205	124000	107601966	1972	1972	1972	1972	0
391	20231205	123900	107601966	1972	1972	1972	1972	1
392	20231205	123800	107599994	1977	1977	1977	1977	0
393	20231205	123700	107599994	1977	1977	1977	1977	0
394	20231205	123600	107599994	1977	1977	1977	1977	0
395	20231205	123500	107599994	1977	1977	1977	1977	0
396	20231205	123400	107599994	1977	1977	1977	1977	0
397	20231205	123300	107599994	1977	1977	1977	1977	0
398	20231205	123200	107599994	1977	1977	1977	1977	0
399	20231205	123100	107599994	1977	1977	1977	1977	0
400	20231205	123000	107599994	1977	1977	1977	1977	0
401	20231205	122900	107599994	1977	1977	1977	1977	0
402	20231205	122800	107599994	1977	1977	1977	1977	0
403	20231205	122700	107599994	1977	1976	1977	1976	6
404	20231205	122600	107588137	1970	1970	1970	1970	0
405	20231205	122500	107588137	1970	1970	1970	1970	0
406	20231205	122400	107588137	1970	1970	1970	1970	456
407	20231205	122300	106689817	1970	1970	1970	1970	50
408	20231205	122200	106591317	1970	1970	1970	1970	0
409	20231205	122100	106591317	1970	1970	1970	1970	0
410	20231205	122000	106591317	1970	1970	1970	1970	0
411	20231205	121900	106591317	1970	1970	1970	1970	1
412	20231205	121800	106589347	1970	1970	1970	1970	2
413	20231205	121700	106585407	1970	1970	1970	1970	0
414	20231205	121600	106585407	1970	1970	1970	1970	50
415	20231205	121500	106486907	1970	1970	1970	1970	100
416	20231205	121400	106289907	1970	1969	1970	1969	31
417	20231205	121300	106228838	1970	1970	1970	1970	0
418	20231205	121200	106228838	1970	1970	1970	1970	32
419	20231205	121100	106165798	1970	1970	1970	1970	0
420	20231205	121000	106165798	1970	1970	1970	1970	5
421	20231205	120900	106155948	1970	1970	1970	1970	1
422	20231205	120800	106153978	1970	1970	1970	1970	0
423	20231205	120700	106153978	1970	1970	1970	1970	4
424	20231205	120600	106146098	1970	1970	1970	1970	11
425	20231205	120500	106124428	1969	1969	1969	1969	0
426	20231205	120400	106124428	1969	1969	1969	1969	400
427	20231205	120300	105336828	1970	1970	1970	1970	1001
428	20231205	120200	103364858	1970	1970	1970	1970	0
429	20231205	120100	103364858	1970	1970	1970	1970	505
430	20231205	120000	102370008	1970	1970	1970	1970	518
431	20231205	115900	101349548	1969	1971	1971	1969	6004
432	20231205	115800	89521262	1971	1971	1971	1971	0
433	20231205	115700	89521262	1971	1971	1971	1971	0
434	20231205	115600	89521262	1971	1971	1971	1971	0
435	20231205	115500	89521262	1971	1971	1971	1971	0
436	20231205	115400	89521262	1971	1971	1971	1971	1
437	20231205	115300	89519291	1977	1977	1977	1977	0
438	20231205	115200	89519291	1977	1977	1977	1977	0
439	20231205	115100	89519291	1977	1977	1977	1977	0
440	20231205	115000	89519291	1977	1977	1977	1977	0
441	20231205	114900	89519291	1977	1977	1977	1977	12
442	20231205	114800	89495567	1970	1970	1970	1970	0
443	20231205	114700	89495567	1970	1970	1970	1970	0
444	20231205	114600	89495567	1970	1970	1970	1970	0
445	20231205	114500	89495567	1970	1971	1971	1970	1544
446	20231205	114400	86452711	1971	1971	1971	1971	0
447	20231205	114300	86452711	1971	1971	1971	1971	0
448	20231205	114200	86452711	1971	1973	1973	1971	797
449	20231205	114100	84881534	1972	1972	1972	1972	0
450	20231205	114000	84881534	1972	1972	1972	1972	0
451	20231205	113900	84881534	1972	1972	1972	1972	0
452	20231205	113800	84881534	1972	1972	1972	1972	0
453	20231205	113700	84881534	1972	1972	1972	1972	0
454	20231205	113600	84881534	1972	1972	1972	1972	96
455	20231205	113500	84692222	1972	1972	1972	1972	0
456	20231205	113400	84692222	1972	1972	1972	1972	0
457	20231205	113300	84692222	1972	1972	1972	1972	0
458	20231205	113200	84692222	1972	1972	1972	1972	0
459	20231205	113100	84692222	1972	1972	1972	1972	0
460	20231205	113000	84692222	1972	1972	1972	1972	0
461	20231205	112900	84692222	1972	1972	1972	1972	0
462	20231205	112800	84692222	1972	1972	1972	1972	0
463	20231205	112700	84692222	1972	1972	1972	1972	2
464	20231205	112600	84688278	1972	1972	1972	1972	19
465	20231205	112500	84650810	1970	1970	1970	1970	0
466	20231205	112400	84650810	1970	1971	1971	1970	3500
467	20231205	112300	77755310	1970	1972	1972	1970	2505
468	20231205	112200	72818907	1972	1972	1972	1972	0
469	20231205	112100	72818907	1972	1972	1972	1972	656
470	20231205	112000	71525275	1973	1973	1973	1973	10
471	20231205	111900	71505545	1973	1973	1973	1973	1
472	20231205	111800	71503572	1973	1973	1973	1973	1082
473	20231205	111700	69368786	1973	1973	1973	1973	0
474	20231205	111600	69368786	1973	1973	1973	1973	500
475	20231205	111500	68382286	1971	1971	1971	1971	0
476	20231205	111400	68382286	1971	1971	1971	1971	0
477	20231205	111300	68382286	1971	1971	1971	1971	0
478	20231205	111200	68382286	1971	1971	1971	1971	0
479	20231205	111100	68382286	1971	1971	1971	1971	0
480	20231205	111000	68382286	1971	1972	1972	1971	1207
481	20231205	110900	66003042	1972	1972	1972	1972	0
482	20231205	110800	66003042	1972	1972	1972	1972	100
483	20231205	110700	65805842	1972	1972	1972	1972	0
484	20231205	110600	65805842	1972	1972	1972	1972	0
485	20231205	110500	65805842	1972	1972	1972	1972	0
486	20231205	110400	65805842	1972	1972	1972	1972	0
487	20231205	110300	65805842	1972	1972	1972	1972	0
488	20231205	110200	65805842	1972	1972	1972	1972	0
489	20231205	110100	65805842	1972	1972	1972	1972	0
490	20231205	110000	65805842	1972	1972	1972	1972	0
491	20231205	105900	65805842	1972	1972	1972	1972	200
492	20231205	105800	65411442	1972	1972	1972	1972	0
493	20231205	105700	65411442	1972	1972	1972	1972	0
494	20231205	105600	65411442	1972	1972	1972	1972	0
495	20231205	105500	65411442	1972	1972	1972	1972	0
496	20231205	105400	65411442	1972	1972	1972	1972	0
497	20231205	105300	65411442	1972	1972	1972	1972	0
498	20231205	105200	65411442	1972	1973	1973	1972	15
499	20231205	105100	65381861	1973	1976	1976	1973	149
500	20231205	105000	65087838	1978	1978	1978	1978	0
501	20231205	104900	65087838	1978	1978	1978	1978	6
502	20231205	104800	65075970	1978	1978	1978	1978	0
503	20231205	104700	65075970	1978	1978	1978	1978	0
504	20231205	104600	65075970	1978	1975	1978	1975	15
505	20231205	104500	65046342	1975	1975	1975	1975	0
506	20231205	104400	65046342	1975	1975	1975	1975	0
507	20231205	104300	65046342	1975	1975	1975	1975	0
508	20231205	104200	65046342	1975	1975	1975	1975	0
509	20231205	104100	65046342	1975	1975	1975	1975	0
510	20231205	104000	65046342	1975	1975	1975	1975	0
511	20231205	103900	65046342	1975	1975	1975	1975	1
512	20231205	103800	65044367	1975	1975	1975	1975	0
513	20231205	103700	65044367	1975	1975	1975	1975	9
514	20231205	103600	65026592	1975	1975	1975	1975	17
515	20231205	103500	64993017	1972	1972	1972	1972	0
516	20231205	103400	64993017	1972	1972	1972	1972	198
517	20231205	103300	64602561	1972	1972	1972	1972	0
518	20231205	103200	64602561	1972	1972	1972	1972	0
519	20231205	103100	64602561	1972	1972	1972	1972	0
520	20231205	103000	64602561	1972	1972	1972	1972	30
521	20231205	102900	64543401	1979	1979	1979	1979	6
522	20231205	102800	64531527	1972	1972	1972	1972	82
523	20231205	102700	64369823	1972	1972	1972	1972	2
524	20231205	102600	64365879	1979	1979	1979	1979	0
525	20231205	102500	64365879	1979	1979	1979	1979	4
526	20231205	102400	64357963	1979	1979	1979	1979	670
527	20231205	102300	63032033	1979	1979	1979	1979	0
528	20231205	102200	63032033	1979	1979	1979	1979	0
529	20231205	102100	63032033	1979	1979	1979	1979	0
530	20231205	102000	63032033	1979	1976	1979	1976	1000
531	20231205	101900	61053257	1976	1976	1976	1976	12
532	20231205	101800	61029545	1976	1976	1976	1976	0
533	20231205	101700	61029545	1976	1976	1976	1976	10
534	20231205	101600	61009785	1976	1976	1976	1976	0
535	20231205	101500	61009785	1976	1976	1976	1976	1
536	20231205	101400	61007809	1976	1976	1976	1976	0
537	20231205	101300	61007809	1976	1976	1976	1976	0
538	20231205	101200	61007809	1976	1976	1976	1976	0
539	20231205	101100	61007809	1976	1976	1976	1976	0
540	20231205	101000	61007809	1976	1976	1976	1976	125
541	20231205	100900	60760809	1976	1976	1976	1976	1
542	20231205	100800	60758833	1976	1976	1976	1976	0
543	20231205	100700	60758833	1976	1976	1976	1976	0
544	20231205	100600	60758833	1976	1976	1976	1976	93
545	20231205	100500	60575065	1976	1976	1976	1976	0
546	20231205	100400	60575065	1976	1976	1976	1976	340
547	20231205	100300	59903225	1971	1972	1972	1971	747
548	20231205	100200	58430876	1971	1971	1971	1971	0
549	20231205	100100	58430876	1971	1971	1971	1971	70
550	20231205	100000	58292906	1976	1976	1976	1976	1
551	20231205	095900	58290930	1971	1972	1972	1971	15
552	20231205	095800	58261355	1972	1971	1972	1971	105
553	20231205	095700	58054398	1971	1972	1972	1971	479
554	20231205	095600	57110286	1971	1971	1971	1971	1
555	20231205	095500	57108315	1971	1971	1971	1971	1
556	20231205	095400	57106344	1970	1970	1970	1970	0
557	20231205	095300	57106344	1970	1970	1970	1970	0
558	20231205	095200	57106344	1970	1970	1970	1970	521
559	20231205	095100	56079974	1970	1970	1970	1970	0
560	20231205	095000	56079974	1970	1970	1970	1970	0
561	20231205	094900	56079974	1970	1970	1970	1970	0
562	20231205	094800	56079974	1970	1971	1971	1970	5000
563	20231205	094700	46229408	1971	1971	1971	1971	0
564	20231205	094600	46229408	1971	1972	1972	1971	826
565	20231205	094500	44601248	1972	1972	1972	1972	0
566	20231205	094400	44601248	1972	1972	1972	1972	0
567	20231205	094300	44601248	1972	1972	1972	1972	800
568	20231205	094200	43023648	1972	1972	1972	1972	0
569	20231205	094100	43023648	1972	1972	1972	1972	0
570	20231205	094000	43023648	1972	1973	1973	1972	555
571	20231205	093900	41929178	1973	1973	1973	1973	0
572	20231205	093800	41929178	1973	1973	1973	1973	0
573	20231205	093700	41929178	1973	1973	1973	1973	316
574	20231205	093600	41305710	1981	1981	1981	1981	0
575	20231205	093500	41305710	1981	1981	1981	1981	1
576	20231205	093400	41303729	1973	1973	1973	1973	0
577	20231205	093300	41303729	1973	1973	1973	1973	0
578	20231205	093200	41303729	1973	1973	1973	1973	0
579	20231205	093100	41303729	1973	1973	1973	1973	0
580	20231205	093000	41303729	1973	1973	1973	1973	82
581	20231205	092900	41141943	1973	1973	1973	1973	0
582	20231205	092800	41141943	1973	1973	1973	1973	104
583	20231205	092700	40936751	1973	1973	1973	1973	33
584	20231205	092600	40871642	1986	1986	1986	1986	0
585	20231205	092500	40871642	1986	1986	1986	1986	13
586	20231205	092400	40845824	1986	1972	1986	1972	390
587	20231205	092300	40076477	1972	1972	1972	1972	202
588	20231205	092200	39678133	1972	1972	1972	1972	149
589	20231205	092100	39384305	1972	1972	1972	1972	32
590	20231205	092000	39321201	1971	1974	1974	1971	631
591	20231205	091900	38076785	1980	1980	1980	1980	1
592	20231205	091800	38074805	1980	1980	1980	1980	0
593	20231205	091700	38074805	1980	1980	1980	1980	0
594	20231205	091600	38074805	1980	1980	1980	1980	15
595	20231205	091500	38045105	1971	1971	1971	1971	1
596	20231205	091400	38043134	1971	1980	1980	1971	2862
597	20231205	091300	32402103	1971	1972	1972	1971	600
598	20231205	091200	31219501	1970	1970	1970	1970	0
599	20231205	091100	31219501	1970	1971	1971	1970	500
600	20231205	091000	30234444	1970	1970	1970	1970	369
601	20231205	090900	29507514	1970	1970	1970	1969	541
602	20231205	090800	28441861	1971	1974	1974	1970	10696
603	20231205	090700	7369961	1970	1978	1978	1970	992
604	20231205	090600	5413488	1978	1982	1982	1978	493
605	20231205	090500	4436522	1982	1986	1986	1982	346
606	20231205	090400	3750522	1988	1995	2000	1988	612
607	20231205	090300	2530734	1999	1999	1999	1999	0
608	20231205	090200	2530734	1999	1999	1999	1999	0
609	20231205	090100	2530734	1999	1999	1999	1999	0
610	20231205	090000	2530734	1999	1999	1999	1999	1116