KissMeData/154040/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202100	129441348	1961	1961	1961	1961	501
3	20231204	202000	129441348	1961	1961	1961	1961	0
4	20231204	201900	129441348	1961	1961	1961	1961	0
5	20231204	201800	129441348	1961	1961	1961	1961	0
6	20231204	201700	129441348	1961	1961	1961	1961	0
7	20231204	201600	129441348	1961	1961	1961	1961	0
8	20231204	201500	129441348	1961	1961	1961	1961	0
9	20231204	201400	129441348	1961	1961	1961	1961	0
10	20231204	201300	129441348	1961	1961	1961	1961	0
11	20231204	201200	129441348	1961	1961	1961	1961	0
12	20231204	201100	129441348	1961	1961	1961	1961	0
13	20231204	201000	129441348	1961	1961	1961	1961	0
14	20231204	200900	129441348	1961	1961	1961	1961	0
15	20231204	200800	129441348	1961	1961	1961	1961	0
16	20231204	200700	129441348	1961	1961	1961	1961	0
17	20231204	200600	129441348	1961	1961	1961	1961	0
18	20231204	200500	129441348	1961	1961	1961	1961	0
19	20231204	200400	129441348	1961	1961	1961	1961	0
20	20231204	200300	129441348	1961	1961	1961	1961	0
21	20231204	200200	129441348	1961	1961	1961	1961	0
22	20231204	200100	129441348	1961	1961	1961	1961	0
23	20231204	200000	129441348	1961	1961	1961	1961	0
24	20231204	195900	129441348	1961	1961	1961	1961	0
25	20231204	195800	129441348	1961	1961	1961	1961	0
26	20231204	195700	129441348	1961	1961	1961	1961	0
27	20231204	195600	129441348	1961	1961	1961	1961	0
28	20231204	195500	129441348	1961	1961	1961	1961	0
29	20231204	195400	129441348	1961	1961	1961	1961	0
30	20231204	195300	129441348	1961	1961	1961	1961	0
31	20231204	195200	129441348	1961	1961	1961	1961	0
32	20231204	195100	129441348	1961	1961	1961	1961	501
33	20231204	195000	129441348	1961	1961	1961	1961	0
34	20231204	194900	129441348	1961	1961	1961	1961	0
35	20231204	194800	129441348	1961	1961	1961	1961	0
36	20231204	194700	129441348	1961	1961	1961	1961	0
37	20231204	194600	129441348	1961	1961	1961	1961	0
38	20231204	194500	129441348	1961	1961	1961	1961	0
39	20231204	194400	129441348	1961	1961	1961	1961	0
40	20231204	194300	129441348	1961	1961	1961	1961	0
41	20231204	194200	129441348	1961	1961	1961	1961	0
42	20231204	194100	129441348	1961	1961	1961	1961	0
43	20231204	194000	129441348	1961	1961	1961	1961	0
44	20231204	193900	129441348	1961	1961	1961	1961	0
45	20231204	193800	129441348	1961	1961	1961	1961	0
46	20231204	193700	129441348	1961	1961	1961	1961	0
47	20231204	193600	129441348	1961	1961	1961	1961	0
48	20231204	193500	129441348	1961	1961	1961	1961	0
49	20231204	193400	129441348	1961	1961	1961	1961	0
50	20231204	193300	129441348	1961	1961	1961	1961	0
51	20231204	193200	129441348	1961	1961	1961	1961	0
52	20231204	193100	129441348	1961	1961	1961	1961	0
53	20231204	193000	129441348	1961	1961	1961	1961	0
54	20231204	192900	129441348	1961	1961	1961	1961	0
55	20231204	192800	129441348	1961	1961	1961	1961	0
56	20231204	192700	129441348	1961	1961	1961	1961	0
57	20231204	192600	129441348	1961	1961	1961	1961	0
58	20231204	192500	129441348	1961	1961	1961	1961	0
59	20231204	192400	129441348	1961	1961	1961	1961	0
60	20231204	192300	129441348	1961	1961	1961	1961	0
61	20231204	192200	129441348	1961	1961	1961	1961	0
62	20231204	192100	129441348	1961	1961	1961	1961	501
63	20231204	192000	129441348	1961	1961	1961	1961	0
64	20231204	191900	129441348	1961	1961	1961	1961	0
65	20231204	191800	129441348	1961	1961	1961	1961	0
66	20231204	191700	129441348	1961	1961	1961	1961	0
67	20231204	191600	129441348	1961	1961	1961	1961	0
68	20231204	191500	129441348	1961	1961	1961	1961	0
69	20231204	191400	129441348	1961	1961	1961	1961	0
70	20231204	191300	129441348	1961	1961	1961	1961	0
71	20231204	191200	129441348	1961	1961	1961	1961	0
72	20231204	191100	129441348	1961	1961	1961	1961	0
73	20231204	191000	129441348	1961	1961	1961	1961	0
74	20231204	190900	129441348	1961	1961	1961	1961	0
75	20231204	190800	129441348	1961	1961	1961	1961	0
76	20231204	190700	129441348	1961	1961	1961	1961	0
77	20231204	190600	129441348	1961	1961	1961	1961	0
78	20231204	190500	129441348	1961	1961	1961	1961	0
79	20231204	190400	129441348	1961	1961	1961	1961	0
80	20231204	190300	129441348	1961	1961	1961	1961	0
81	20231204	190200	129441348	1961	1961	1961	1961	0
82	20231204	190100	129441348	1961	1961	1961	1961	0
83	20231204	190000	129441348	1961	1961	1961	1961	0
84	20231204	185900	129441348	1961	1961	1961	1961	0
85	20231204	185800	129441348	1961	1961	1961	1961	0
86	20231204	185700	129441348	1961	1961	1961	1961	0
87	20231204	185600	129441348	1961	1961	1961	1961	0
88	20231204	185500	129441348	1961	1961	1961	1961	0
89	20231204	185400	129441348	1961	1961	1961	1961	0
90	20231204	185300	129441348	1961	1961	1961	1961	0
91	20231204	185200	129441348	1961	1961	1961	1961	0
92	20231204	185100	129441348	1961	1961	1961	1961	501
93	20231204	185000	129441348	1961	1961	1961	1961	0
94	20231204	184900	129441348	1961	1961	1961	1961	0
95	20231204	184800	129441348	1961	1961	1961	1961	0
96	20231204	184700	129441348	1961	1961	1961	1961	0
97	20231204	184600	129441348	1961	1961	1961	1961	0
98	20231204	184500	129441348	1961	1961	1961	1961	0
99	20231204	184400	129441348	1961	1961	1961	1961	0
100	20231204	184300	129441348	1961	1961	1961	1961	0
101	20231204	184200	129441348	1961	1961	1961	1961	0
102	20231204	184100	129441348	1961	1961	1961	1961	0
103	20231204	184000	129441348	1961	1961	1961	1961	0
104	20231204	183900	129441348	1961	1961	1961	1961	0
105	20231204	183800	129441348	1961	1961	1961	1961	0
106	20231204	183700	129441348	1961	1961	1961	1961	0
107	20231204	183600	129441348	1961	1961	1961	1961	0
108	20231204	183500	129441348	1961	1961	1961	1961	0
109	20231204	183400	129441348	1961	1961	1961	1961	0
110	20231204	183300	129441348	1961	1961	1961	1961	0
111	20231204	183200	129441348	1961	1961	1961	1961	0
112	20231204	183100	129441348	1961	1961	1961	1961	0
113	20231204	183000	129441348	1961	1961	1961	1961	0
114	20231204	182900	129441348	1961	1961	1961	1961	0
115	20231204	182800	129441348	1961	1961	1961	1961	0
116	20231204	182700	129441348	1961	1961	1961	1961	0
117	20231204	182600	129441348	1961	1961	1961	1961	0
118	20231204	182500	129441348	1961	1961	1961	1961	0
119	20231204	182400	129441348	1961	1961	1961	1961	0
120	20231204	182300	129441348	1961	1961	1961	1961	0
121	20231204	182200	129441348	1961	1961	1961	1961	0
122	20231204	182100	129441348	1961	1961	1961	1961	501
123	20231204	182000	129441348	1961	1961	1961	1961	0
124	20231204	181900	129441348	1961	1961	1961	1961	0
125	20231204	181800	129441348	1961	1961	1961	1961	0
126	20231204	181700	129441348	1961	1961	1961	1961	0
127	20231204	181600	129441348	1961	1961	1961	1961	0
128	20231204	181500	129441348	1961	1961	1961	1961	0
129	20231204	181400	129441348	1961	1961	1961	1961	0
130	20231204	181300	129441348	1961	1961	1961	1961	0
131	20231204	181200	129441348	1961	1961	1961	1961	0
132	20231204	181100	129441348	1961	1961	1961	1961	0
133	20231204	181000	129441348	1961	1961	1961	1961	0
134	20231204	180900	129441348	1961	1961	1961	1961	0
135	20231204	180800	129441348	1961	1961	1961	1961	0
136	20231204	180700	129441348	1961	1961	1961	1961	0
137	20231204	180600	129441348	1961	1961	1961	1961	0
138	20231204	180500	129441348	1961	1961	1961	1961	0
139	20231204	180400	129441348	1961	1961	1961	1961	0
140	20231204	180300	129441348	1961	1961	1961	1961	0
141	20231204	180200	129441348	1961	1961	1961	1961	0
142	20231204	180100	129441348	1961	1961	1961	1961	0
143	20231204	180000	129441348	1961	1961	1961	1961	0
144	20231204	175900	129441348	1961	1961	1961	1961	0
145	20231204	175800	129441348	1961	1961	1961	1961	0
146	20231204	175700	129441348	1961	1961	1961	1961	0
147	20231204	175600	129441348	1961	1961	1961	1961	0
148	20231204	175500	129441348	1961	1961	1961	1961	0
149	20231204	175400	129441348	1961	1961	1961	1961	0
150	20231204	175300	129441348	1961	1961	1961	1961	0
151	20231204	175200	129441348	1961	1961	1961	1961	0
152	20231204	175100	129441348	1961	1961	1961	1961	501
153	20231204	175000	129441348	1961	1961	1961	1961	0
154	20231204	174900	129441348	1961	1961	1961	1961	0
155	20231204	174800	129441348	1961	1961	1961	1961	0
156	20231204	174700	129441348	1961	1961	1961	1961	0
157	20231204	174600	129441348	1961	1961	1961	1961	0
158	20231204	174500	129441348	1961	1961	1961	1961	0
159	20231204	174400	129441348	1961	1961	1961	1961	0
160	20231204	174300	129441348	1961	1961	1961	1961	0
161	20231204	174200	129441348	1961	1961	1961	1961	0
162	20231204	174100	129441348	1961	1961	1961	1961	0
163	20231204	174000	129441348	1961	1961	1961	1961	0
164	20231204	173900	129441348	1961	1961	1961	1961	0
165	20231204	173800	129441348	1961	1961	1961	1961	0
166	20231204	173700	129441348	1961	1961	1961	1961	0
167	20231204	173600	129441348	1961	1961	1961	1961	0
168	20231204	173500	129441348	1961	1961	1961	1961	0
169	20231204	173400	129441348	1961	1961	1961	1961	0
170	20231204	173300	129441348	1961	1961	1961	1961	0
171	20231204	173200	129441348	1961	1961	1961	1961	0
172	20231204	173100	129441348	1961	1961	1961	1961	0
173	20231204	173000	129441348	1961	1961	1961	1961	0
174	20231204	172900	129441348	1961	1961	1961	1961	0
175	20231204	172800	129441348	1961	1961	1961	1961	0
176	20231204	172700	129441348	1961	1961	1961	1961	0
177	20231204	172600	129441348	1961	1961	1961	1961	0
178	20231204	172500	129441348	1961	1961	1961	1961	0
179	20231204	172400	129441348	1961	1961	1961	1961	0
180	20231204	172300	129441348	1961	1961	1961	1961	0
181	20231204	172200	129441348	1961	1961	1961	1961	0
182	20231204	172100	129441348	1961	1961	1961	1961	501
183	20231204	172000	129441348	1961	1961	1961	1961	0
184	20231204	171900	129441348	1961	1961	1961	1961	0
185	20231204	171800	129441348	1961	1961	1961	1961	0
186	20231204	171700	129441348	1961	1961	1961	1961	0
187	20231204	171600	129441348	1961	1961	1961	1961	0
188	20231204	171500	129441348	1961	1961	1961	1961	0
189	20231204	171400	129441348	1961	1961	1961	1961	0
190	20231204	171300	129441348	1961	1961	1961	1961	0
191	20231204	171200	129441348	1961	1961	1961	1961	0
192	20231204	171100	129441348	1961	1961	1961	1961	0
193	20231204	171000	129441348	1961	1961	1961	1961	0
194	20231204	170900	129441348	1961	1961	1961	1961	0
195	20231204	170800	129441348	1961	1961	1961	1961	0
196	20231204	170700	129441348	1961	1961	1961	1961	0
197	20231204	170600	129441348	1961	1961	1961	1961	0
198	20231204	170500	129441348	1961	1961	1961	1961	0
199	20231204	170400	129441348	1961	1961	1961	1961	0
200	20231204	170300	129441348	1961	1961	1961	1961	0
201	20231204	170200	129441348	1961	1961	1961	1961	0
202	20231204	170100	129441348	1961	1961	1961	1961	0
203	20231204	170000	129441348	1961	1961	1961	1961	0
204	20231204	165900	129441348	1961	1961	1961	1961	0
205	20231204	165800	129441348	1961	1961	1961	1961	0
206	20231204	165700	129441348	1961	1961	1961	1961	0
207	20231204	165600	129441348	1961	1961	1961	1961	0
208	20231204	165500	129441348	1961	1961	1961	1961	0
209	20231204	165400	129441348	1961	1961	1961	1961	0
210	20231204	165300	129441348	1961	1961	1961	1961	0
211	20231204	165200	129441348	1961	1961	1961	1961	0
212	20231204	165100	129441348	1961	1961	1961	1961	501
213	20231204	165000	129441348	1961	1961	1961	1961	0
214	20231204	164900	129441348	1961	1961	1961	1961	0
215	20231204	164800	129441348	1961	1961	1961	1961	0
216	20231204	164700	129441348	1961	1961	1961	1961	0
217	20231204	164600	129441348	1961	1961	1961	1961	0
218	20231204	164500	129441348	1961	1961	1961	1961	0
219	20231204	164400	129441348	1961	1961	1961	1961	0
220	20231204	164300	129441348	1961	1961	1961	1961	0
221	20231204	164200	129441348	1961	1961	1961	1961	0
222	20231204	164100	129441348	1961	1961	1961	1961	0
223	20231204	164000	129441348	1961	1961	1961	1961	0
224	20231204	163900	129441348	1961	1961	1961	1961	0
225	20231204	163800	129441348	1961	1961	1961	1961	0
226	20231204	163700	129441348	1961	1961	1961	1961	0
227	20231204	163600	129441348	1961	1961	1961	1961	0
228	20231204	163500	129441348	1961	1961	1961	1961	0
229	20231204	163400	129441348	1961	1961	1961	1961	0
230	20231204	163300	129441348	1961	1961	1961	1961	0
231	20231204	163200	129441348	1961	1961	1961	1961	0
232	20231204	163100	129441348	1961	1961	1961	1961	0
233	20231204	163000	129441348	1961	1961	1961	1961	0
234	20231204	162900	129441348	1961	1961	1961	1961	0
235	20231204	162800	129441348	1961	1961	1961	1961	0
236	20231204	162700	129441348	1961	1961	1961	1961	0
237	20231204	162600	129441348	1961	1961	1961	1961	0
238	20231204	162500	129441348	1961	1961	1961	1961	0
239	20231204	162400	129441348	1961	1961	1961	1961	0
240	20231204	162300	129441348	1961	1961	1961	1961	0
241	20231204	162200	129441348	1961	1961	1961	1961	0
242	20231204	162100	129441348	1961	1961	1961	1961	501
243	20231204	162000	129441348	1961	1961	1961	1961	0
244	20231204	161900	129441348	1961	1961	1961	1961	0
245	20231204	161800	129441348	1961	1961	1961	1961	0
246	20231204	161700	129441348	1961	1961	1961	1961	0
247	20231204	161600	129441348	1961	1961	1961	1961	0
248	20231204	161500	129441348	1961	1961	1961	1961	0
249	20231204	161400	129441348	1961	1961	1961	1961	0
250	20231204	161300	129441348	1961	1961	1961	1961	0
251	20231204	161200	129441348	1961	1961	1961	1961	0
252	20231204	161100	129441348	1961	1961	1961	1961	0
253	20231204	161000	129441348	1961	1961	1961	1961	0
254	20231204	160900	129441348	1961	1961	1961	1961	0
255	20231204	160800	129441348	1961	1961	1961	1961	0
256	20231204	160700	129441348	1961	1961	1961	1961	0
257	20231204	160600	129441348	1961	1961	1961	1961	0
258	20231204	160500	129441348	1961	1961	1961	1961	0
259	20231204	160400	129441348	1961	1961	1961	1961	0
260	20231204	160300	129441348	1961	1961	1961	1961	0
261	20231204	160200	129441348	1961	1961	1961	1961	0
262	20231204	160100	129441348	1961	1961	1961	1961	0
263	20231204	160000	129441348	1961	1961	1961	1961	0
264	20231204	155900	129441348	1961	1961	1961	1961	0
265	20231204	155800	129441348	1961	1961	1961	1961	0
266	20231204	155700	129441348	1961	1961	1961	1961	0
267	20231204	155600	129441348	1961	1961	1961	1961	0
268	20231204	155500	129441348	1961	1961	1961	1961	0
269	20231204	155400	129441348	1961	1961	1961	1961	0
270	20231204	155300	129441348	1961	1961	1961	1961	0
271	20231204	155200	129441348	1961	1961	1961	1961	0
272	20231204	155100	129441348	1961	1961	1961	1961	501
273	20231204	155000	129441348	1961	1961	1961	1961	0
274	20231204	154900	129441348	1961	1961	1961	1961	0
275	20231204	154800	129441348	1961	1961	1961	1961	0
276	20231204	154700	129441348	1961	1961	1961	1961	0
277	20231204	154600	129441348	1961	1961	1961	1961	0
278	20231204	154500	129441348	1961	1961	1961	1961	0
279	20231204	154400	129441348	1961	1961	1961	1961	0
280	20231204	154300	129441348	1961	1961	1961	1961	0
281	20231204	154200	129441348	1961	1961	1961	1961	0
282	20231204	154100	129441348	1961	1961	1961	1961	0
283	20231204	154000	129441348	1961	1961	1961	1961	0
284	20231204	153900	129441348	1961	1961	1961	1961	0
285	20231204	153800	129441348	1961	1961	1961	1961	0
286	20231204	153700	129441348	1961	1961	1961	1961	0
287	20231204	153600	129441348	1961	1961	1961	1961	0
288	20231204	153500	129441348	1961	1961	1961	1961	0
289	20231204	153400	129441348	1961	1961	1961	1961	0
290	20231204	153300	129441348	1961	1961	1961	1961	0
291	20231204	153200	129441348	1961	1961	1961	1961	0
292	20231204	153100	129441348	1961	1961	1961	1961	0
293	20231204	153000	129441348	1961	1961	1961	1961	501
294	20231204	152900	128458887	1974	1974	1974	1974	0
295	20231204	152800	128458887	1974	1974	1974	1974	0
296	20231204	152700	128458887	1974	1974	1974	1974	0
297	20231204	152600	128458887	1974	1974	1974	1974	0
298	20231204	152500	128458887	1974	1974	1974	1974	0
299	20231204	152400	128458887	1974	1974	1974	1974	0
300	20231204	152300	128458887	1974	1974	1974	1974	0
301	20231204	152200	128458887	1974	1974	1974	1974	0
302	20231204	152100	128458887	1974	1974	1974	1974	0
303	20231204	152000	128458887	1974	1974	1974	1974	0
304	20231204	151900	128458887	1974	1974	1974	1974	0
305	20231204	151800	128458887	1974	1962	1974	1960	135
306	20231204	151700	128194235	1974	1971	1974	1971	782
307	20231204	151600	126651393	1961	1961	1961	1961	0
308	20231204	151500	126651393	1961	1963	1963	1961	659
309	20231204	151400	125358678	1972	1972	1972	1972	0
310	20231204	151300	125358678	1972	1972	1972	1972	1
311	20231204	151200	125356706	1970	1970	1970	1970	4
312	20231204	151100	125348826	1961	1961	1961	1961	0
313	20231204	151000	125348826	1961	1961	1961	1961	1
314	20231204	150900	125346865	1971	1961	1971	1961	48
315	20231204	150800	125252718	1972	1972	1972	1972	0
316	20231204	150700	125252718	1972	1972	1972	1972	0
317	20231204	150600	125252718	1972	1972	1972	1972	20
318	20231204	150500	125213278	1973	1973	1973	1973	0
319	20231204	150400	125213278	1973	1973	1973	1973	0
320	20231204	150300	125213278	1973	1973	1973	1973	0
321	20231204	150200	125213278	1973	1973	1973	1973	0
322	20231204	150100	125213278	1973	1973	1973	1973	0
323	20231204	150000	125213278	1973	1973	1973	1973	0
324	20231204	145900	125213278	1973	1973	1973	1973	0
325	20231204	145800	125213278	1973	1973	1973	1973	0
326	20231204	145700	125213278	1973	1973	1973	1973	0
327	20231204	145600	125213278	1973	1973	1973	1973	0
328	20231204	145500	125213278	1973	1973	1973	1973	0
329	20231204	145400	125213278	1973	1973	1973	1973	0
330	20231204	145300	125213278	1973	1973	1973	1973	0
331	20231204	145200	125213278	1973	1973	1973	1973	0
332	20231204	145100	125213278	1973	1973	1973	1973	0
333	20231204	145000	125213278	1973	1973	1973	1973	0
334	20231204	144900	125213278	1973	1973	1973	1973	0
335	20231204	144800	125213278	1973	1973	1973	1973	0
336	20231204	144700	125213278	1973	1973	1973	1973	0
337	20231204	144600	125213278	1973	1973	1973	1973	0
338	20231204	144500	125213278	1973	1973	1973	1973	0
339	20231204	144400	125213278	1973	1965	1973	1965	500
340	20231204	144300	124229138	1964	1964	1964	1964	12
341	20231204	144200	124205570	1964	1964	1964	1964	0
342	20231204	144100	124205570	1964	1964	1964	1964	0
343	20231204	144000	124205570	1964	1964	1964	1964	0
344	20231204	143900	124205570	1964	1964	1964	1964	0
345	20231204	143800	124205570	1964	1964	1964	1964	0
346	20231204	143700	124205570	1964	1964	1964	1964	0
347	20231204	143600	124205570	1964	1964	1964	1964	1
348	20231204	143500	124203606	1957	1957	1957	1957	0
349	20231204	143400	124203606	1957	1957	1957	1957	0
350	20231204	143300	124203606	1957	1957	1957	1957	0
351	20231204	143200	124203606	1957	1957	1957	1957	1
352	20231204	143100	124201649	1964	1964	1964	1964	0
353	20231204	143000	124201649	1964	1964	1964	1964	0
354	20231204	142900	124201649	1964	1964	1964	1964	0
355	20231204	142800	124201649	1964	1964	1964	1964	0
356	20231204	142700	124201649	1964	1964	1964	1964	0
357	20231204	142600	124201649	1964	1964	1964	1964	12
358	20231204	142500	124178081	1964	1964	1964	1964	0
359	20231204	142400	124178081	1964	1964	1964	1964	0
360	20231204	142300	124178081	1964	1964	1964	1964	0
361	20231204	142200	124178081	1964	1964	1964	1964	0
362	20231204	142100	124178081	1964	1964	1964	1964	0
363	20231204	142000	124178081	1964	1964	1964	1964	5
364	20231204	141900	124168261	1964	1964	1964	1964	1
365	20231204	141800	124166297	1961	1961	1961	1961	0
366	20231204	141700	124166297	1961	1961	1961	1961	0
367	20231204	141600	124166297	1961	1961	1961	1961	0
368	20231204	141500	124166297	1961	1965	1965	1961	11
369	20231204	141400	124144722	1963	1963	1963	1963	8
370	20231204	141300	124129018	1966	1966	1966	1966	139
371	20231204	141200	123855744	1974	1974	1974	1974	0
372	20231204	141100	123855744	1974	1974	1974	1974	0
373	20231204	141000	123855744	1974	1974	1974	1974	14
374	20231204	140900	123828108	1974	1974	1974	1974	0
375	20231204	140800	123828108	1974	1974	1974	1974	0
376	20231204	140700	123828108	1974	1974	1974	1974	51
377	20231204	140600	123727434	1974	1973	1974	1973	13
378	20231204	140500	123701784	1962	1962	1962	1962	0
379	20231204	140400	123701784	1962	1963	1963	1962	72
380	20231204	140300	123560508	1975	1975	1975	1975	0
381	20231204	140200	123560508	1975	1975	1975	1975	0
382	20231204	140100	123560508	1975	1975	1975	1975	0
383	20231204	140000	123560508	1975	1975	1975	1975	0
384	20231204	135900	123560508	1975	1975	1975	1975	0
385	20231204	135800	123560508	1975	1975	1975	1975	0
386	20231204	135700	123560508	1975	1975	1975	1975	0
387	20231204	135600	123560508	1975	1975	1975	1975	0
388	20231204	135500	123560508	1975	1975	1975	1975	0
389	20231204	135400	123560508	1975	1967	1975	1962	13
390	20231204	135300	123534937	1963	1963	1963	1963	16
391	20231204	135200	123503529	1965	1965	1965	1965	22
392	20231204	135100	123460299	1965	1965	1965	1965	39
393	20231204	135000	123383664	1960	1963	1964	1960	250
394	20231204	134900	122893177	1960	1960	1960	1960	200
395	20231204	134800	122501177	1959	1960	1960	1959	264
396	20231204	134700	121983745	1962	1962	1962	1962	16
397	20231204	134600	121952353	1963	1956	1963	1956	243
398	20231204	134500	121476954	1953	1953	1953	1953	0
399	20231204	134400	121476954	1953	1953	1953	1953	0
400	20231204	134300	121476954	1953	1953	1953	1953	0
401	20231204	134200	121476954	1953	1953	1953	1953	98
402	20231204	134100	121285560	1945	1945	1945	1945	0
403	20231204	134000	121285560	1945	1951	1953	1945	4013
404	20231204	133900	113477765	1950	1948	1950	1948	999
405	20231204	133800	111530858	1948	1948	1948	1948	21
406	20231204	133700	111489950	1948	1947	1948	1947	2500
407	20231204	133600	106619959	1935	1935	1935	1935	0
408	20231204	133500	106619959	1935	1936	1936	1935	17
409	20231204	133400	106587056	1935	1947	1947	1935	3154
410	20231204	133300	100460652	1948	1948	1948	1948	0
411	20231204	133200	100460652	1948	1948	1948	1948	0
412	20231204	133100	100460652	1948	1948	1948	1948	19
413	20231204	133000	100423640	1948	1948	1948	1948	0
414	20231204	132900	100423640	1948	1948	1948	1948	0
415	20231204	132800	100423640	1948	1948	1948	1948	19
416	20231204	132700	100386628	1948	1948	1948	1948	0
417	20231204	132600	100386628	1948	1948	1948	1948	0
418	20231204	132500	100386628	1948	1948	1948	1948	19
419	20231204	132400	100349616	1948	1948	1948	1948	0
420	20231204	132300	100349616	1948	1948	1948	1948	0
421	20231204	132200	100349616	1948	1948	1948	1948	19
422	20231204	132100	100312604	1948	1948	1948	1948	19
423	20231204	132000	100275592	1948	1948	1948	1948	19
424	20231204	131900	100238580	1948	1947	1948	1947	278
425	20231204	131800	99697295	1947	1947	1947	1947	1
426	20231204	131700	99695348	1948	1948	1948	1948	0
427	20231204	131600	99695348	1948	1948	1948	1948	20
428	20231204	131500	99656388	1948	1948	1948	1948	0
429	20231204	131400	99656388	1948	1948	1948	1948	0
430	20231204	131300	99656388	1948	1948	1948	1948	20
431	20231204	131200	99617428	1948	1948	1948	1948	20
432	20231204	131100	99578468	1948	1948	1948	1948	18
433	20231204	131000	99543404	1948	1949	1949	1948	3025
434	20231204	130900	93650661	1949	1949	1949	1949	39
435	20231204	130800	93574650	1949	1949	1949	1949	530
436	20231204	130700	92541680	1949	1949	1949	1949	0
437	20231204	130600	92541680	1949	1949	1949	1949	0
438	20231204	130500	92541680	1949	1949	1949	1949	19
439	20231204	130400	92504649	1949	1949	1949	1949	41
440	20231204	130300	92424740	1949	1949	1949	1949	107
441	20231204	130200	92216197	1949	1948	1949	1948	489
442	20231204	130100	91263597	1948	1947	1948	1947	1621
443	20231204	130000	88106686	1947	1947	1947	1947	0
444	20231204	125900	88106686	1947	1947	1947	1947	0
445	20231204	125800	88106686	1947	1947	1947	1947	0
446	20231204	125700	88106686	1947	1947	1947	1947	0
447	20231204	125600	88106686	1947	1947	1947	1947	0
448	20231204	125500	88106686	1947	1947	1947	1947	0
449	20231204	125400	88106686	1947	1947	1947	1947	0
450	20231204	125300	88106686	1947	1947	1947	1947	359
451	20231204	125200	87407713	1948	1948	1948	1948	0
452	20231204	125100	87407713	1948	1948	1948	1948	0
453	20231204	125000	87407713	1948	1948	1948	1948	0
454	20231204	124900	87407713	1948	1948	1948	1948	0
455	20231204	124800	87407713	1948	1948	1948	1948	0
456	20231204	124700	87407713	1948	1948	1948	1948	0
457	20231204	124600	87407713	1948	1948	1948	1948	0
458	20231204	124500	87407713	1948	1948	1948	1948	0
459	20231204	124400	87407713	1948	1948	1948	1948	0
460	20231204	124300	87407713	1948	1948	1948	1948	0
461	20231204	124200	87407713	1948	1948	1948	1948	0
462	20231204	124100	87407713	1948	1948	1948	1948	0
463	20231204	124000	87407713	1948	1948	1948	1948	0
464	20231204	123900	87407713	1948	1948	1948	1948	1000
465	20231204	123800	85459713	1947	1947	1947	1947	1000
466	20231204	123700	83512713	1948	1948	1948	1948	0
467	20231204	123600	83512713	1948	1948	1948	1948	0
468	20231204	123500	83512713	1948	1948	1948	1948	0
469	20231204	123400	83512713	1948	1948	1948	1948	0
470	20231204	123300	83512713	1948	1948	1948	1948	0
471	20231204	123200	83512713	1948	1948	1948	1948	10
472	20231204	123100	83493233	1948	1948	1948	1948	0
473	20231204	123000	83493233	1948	1948	1948	1948	0
474	20231204	122900	83493233	1948	1948	1948	1948	0
475	20231204	122800	83493233	1948	1948	1948	1948	0
476	20231204	122700	83493233	1948	1948	1948	1948	0
477	20231204	122600	83493233	1948	1948	1948	1948	0
478	20231204	122500	83493233	1948	1948	1948	1948	0
479	20231204	122400	83493233	1948	1948	1948	1948	0
480	20231204	122300	83493233	1948	1948	1948	1948	0
481	20231204	122200	83493233	1948	1948	1948	1948	0
482	20231204	122100	83493233	1948	1948	1948	1948	4
483	20231204	122000	83485441	1948	1948	1948	1948	0
484	20231204	121900	83485441	1948	1948	1948	1948	3
485	20231204	121800	83479597	1942	1942	1942	1942	0
486	20231204	121700	83479597	1942	1942	1942	1942	8
487	20231204	121600	83464061	1941	1941	1941	1941	0
488	20231204	121500	83464061	1941	1941	1941	1941	0
489	20231204	121400	83464061	1941	1941	1941	1941	3
490	20231204	121300	83458238	1948	1948	1948	1948	0
491	20231204	121200	83458238	1948	1948	1948	1948	0
492	20231204	121100	83458238	1948	1948	1948	1948	0
493	20231204	121000	83458238	1948	1948	1948	1948	15
494	20231204	120900	83429018	1942	1942	1942	1942	0
495	20231204	120800	83429018	1942	1942	1942	1942	0
496	20231204	120700	83429018	1942	1942	1942	1942	0
497	20231204	120600	83429018	1942	1945	1945	1942	1063
498	20231204	120500	81363525	1947	1947	1947	1947	0
499	20231204	120400	81363525	1947	1947	1947	1947	0
500	20231204	120300	81363525	1947	1947	1947	1947	0
501	20231204	120200	81363525	1947	1947	1947	1947	0
502	20231204	120100	81363525	1947	1947	1947	1947	0
503	20231204	120000	81363525	1947	1947	1947	1947	0
504	20231204	115900	81363525	1947	1947	1947	1947	0
505	20231204	115800	81363525	1947	1947	1947	1947	2811
506	20231204	115700	75890508	1948	1948	1948	1948	0
507	20231204	115600	75890508	1948	1948	1948	1948	0
508	20231204	115500	75890508	1948	1948	1948	1948	0
509	20231204	115400	75890508	1948	1948	1948	1948	0
510	20231204	115300	75890508	1948	1948	1948	1948	0
511	20231204	115200	75890508	1948	1948	1948	1948	0
512	20231204	115100	75890508	1948	1948	1948	1948	0
513	20231204	115000	75890508	1948	1948	1948	1948	0
514	20231204	114900	75890508	1948	1948	1948	1948	0
515	20231204	114800	75890508	1948	1948	1948	1948	0
516	20231204	114700	75890508	1948	1948	1948	1948	0
517	20231204	114600	75890508	1948	1948	1948	1948	0
518	20231204	114500	75890508	1948	1948	1948	1948	0
519	20231204	114400	75890508	1948	1948	1948	1948	0
520	20231204	114300	75890508	1948	1948	1948	1948	0
521	20231204	114200	75890508	1948	1948	1948	1948	0
522	20231204	114100	75890508	1948	1948	1948	1948	0
523	20231204	114000	75890508	1948	1948	1948	1948	0
524	20231204	113900	75890508	1948	1948	1948	1948	0
525	20231204	113800	75890508	1948	1948	1948	1948	0
526	20231204	113700	75890508	1948	1948	1948	1948	0
527	20231204	113600	75890508	1948	1948	1948	1948	0
528	20231204	113500	75890508	1948	1948	1948	1948	0
529	20231204	113400	75890508	1948	1948	1948	1948	0
530	20231204	113300	75890508	1948	1948	1948	1948	0
531	20231204	113200	75890508	1948	1948	1948	1948	0
532	20231204	113100	75890508	1948	1948	1948	1948	1385
533	20231204	113000	73192528	1948	1948	1948	1948	0
534	20231204	112900	73192528	1948	1948	1948	1948	0
535	20231204	112800	73192528	1948	1948	1948	1948	1019
536	20231204	112700	71207516	1948	1948	1948	1948	1744
537	20231204	112600	67810204	1947	1947	1947	1947	0
538	20231204	112500	67810204	1947	1948	1948	1947	33
539	20231204	112400	67745944	1948	1948	1948	1948	9
540	20231204	112300	67728412	1948	1948	1948	1948	24
541	20231204	112200	67681660	1948	1948	1948	1948	255
542	20231204	112100	67184920	1948	1948	1948	1948	128
543	20231204	112000	66935576	1948	1948	1948	1948	0
544	20231204	111900	66935576	1948	1948	1948	1948	0
545	20231204	111800	66935576	1948	1948	1948	1948	0
546	20231204	111700	66935576	1948	1948	1948	1948	0
547	20231204	111600	66935576	1948	1948	1948	1948	0
548	20231204	111500	66935576	1948	1948	1948	1948	9
549	20231204	111400	66918044	1948	1948	1948	1948	0
550	20231204	111300	66918044	1948	1948	1948	1948	0
551	20231204	111200	66918044	1948	1948	1948	1948	0
552	20231204	111100	66918044	1948	1948	1948	1948	0
553	20231204	111000	66918044	1948	1948	1948	1948	15
554	20231204	110900	66888824	1948	1948	1948	1948	285
555	20231204	110800	66333644	1948	1948	1948	1948	0
556	20231204	110700	66333644	1948	1948	1948	1948	0
557	20231204	110600	66333644	1948	1948	1948	1948	403
558	20231204	110500	65548600	1948	1948	1948	1948	0
559	20231204	110400	65548600	1948	1947	1948	1947	134
560	20231204	110300	65287592	1948	1948	1948	1948	0
561	20231204	110200	65287592	1948	1948	1948	1948	0
562	20231204	110100	65287592	1948	1948	1948	1948	0
563	20231204	110000	65287592	1948	1948	1948	1948	0
564	20231204	105900	65287592	1948	1948	1948	1948	0
565	20231204	105800	65287592	1948	1948	1948	1948	0
566	20231204	105700	65287592	1948	1948	1948	1948	0
567	20231204	105600	65287592	1948	1948	1948	1948	100
568	20231204	105500	65092792	1948	1948	1948	1948	0
569	20231204	105400	65092792	1948	1948	1948	1948	0
570	20231204	105300	65092792	1948	1948	1948	1948	110
571	20231204	105200	64878512	1948	1948	1948	1948	0
572	20231204	105100	64878512	1948	1948	1948	1948	0
573	20231204	105000	64878512	1948	1948	1948	1948	0
574	20231204	104900	64878512	1948	1948	1948	1948	0
575	20231204	104800	64878512	1948	1948	1948	1948	0
576	20231204	104700	64878512	1948	1948	1948	1948	0
577	20231204	104600	64878512	1948	1948	1948	1948	168
578	20231204	104500	64551248	1949	1949	1949	1949	60
579	20231204	104400	64434308	1949	1949	1949	1949	0
580	20231204	104300	64434308	1949	1949	1949	1949	0
581	20231204	104200	64434308	1949	1949	1949	1949	0
582	20231204	104100	64434308	1949	1949	1949	1949	522
583	20231204	104000	63416930	1949	1949	1949	1949	0
584	20231204	103900	63416930	1949	1949	1949	1949	0
585	20231204	103800	63416930	1949	1949	1949	1949	0
586	20231204	103700	63416930	1949	1949	1949	1949	0
587	20231204	103600	63416930	1949	1949	1949	1949	0
588	20231204	103500	63416930	1949	1949	1949	1949	0
589	20231204	103400	63416930	1949	1949	1949	1949	0
590	20231204	103300	63416930	1949	1949	1949	1949	20
591	20231204	103200	63377950	1949	1949	1949	1949	0
592	20231204	103100	63377950	1949	1949	1949	1949	0
593	20231204	103000	63377950	1949	1949	1949	1949	664
594	20231204	102900	62083814	1949	1949	1949	1949	0
595	20231204	102800	62083814	1949	1949	1949	1949	10
596	20231204	102700	62064324	1949	1949	1949	1949	0
597	20231204	102600	62064324	1949	1949	1949	1949	0
598	20231204	102500	62064324	1949	1949	1949	1949	37
599	20231204	102400	61992211	1949	1949	1949	1949	783
600	20231204	102300	60466144	1949	1949	1949	1949	0
601	20231204	102200	60466144	1949	1949	1949	1949	0
602	20231204	102100	60466144	1949	1949	1949	1949	0
603	20231204	102000	60466144	1949	1949	1949	1949	0
604	20231204	101900	60466144	1949	1949	1949	1949	14
605	20231204	101800	60438858	1949	1949	1949	1949	0
606	20231204	101700	60438858	1949	1949	1949	1949	0
607	20231204	101600	60438858	1949	1949	1949	1949	0
608	20231204	101500	60438858	1949	1949	1949	1949	1
609	20231204	101400	60436909	1945	1945	1945	1945	90
610	20231204	101300	60261859	1945	1945	1945	1945	2910
611	20231204	101200	54601909	1949	1949	1949	1949	263
612	20231204	101100	54089322	1944	1946	1946	1944	2752
613	20231204	101000	48737683	1949	1949	1949	1949	15
614	20231204	100900	48708448	1940	1940	1940	1940	0
615	20231204	100800	48708448	1940	1940	1940	1940	0
616	20231204	100700	48708448	1940	1940	1940	1940	0
617	20231204	100600	48708448	1940	1940	1940	1940	0
618	20231204	100500	48708448	1940	1940	1940	1940	0
619	20231204	100400	48708448	1940	1940	1940	1940	0
620	20231204	100300	48708448	1940	1940	1940	1940	0
621	20231204	100200	48708448	1940	1940	1940	1940	0
622	20231204	100100	48708448	1940	1940	1940	1940	100
623	20231204	100000	48514448	1949	1949	1949	1949	0
624	20231204	095900	48514448	1949	1949	1949	1949	51
625	20231204	095800	48415049	1949	1949	1949	1949	552
626	20231204	095700	47339201	1950	1949	1950	1949	825
627	20231204	095600	45731274	1949	1949	1949	1949	0
628	20231204	095500	45731274	1949	1949	1949	1949	0
629	20231204	095400	45731274	1949	1949	1949	1949	0
630	20231204	095300	45731274	1949	1949	1949	1949	0
631	20231204	095200	45731274	1949	1949	1949	1949	138
632	20231204	095100	45462312	1933	1933	1933	1933	0
633	20231204	095000	45462312	1933	1933	1933	1933	63
634	20231204	094900	45340533	1934	1934	1934	1934	0
635	20231204	094800	45340533	1934	1934	1934	1934	10
636	20231204	094700	45321193	1951	1951	1951	1951	0
637	20231204	094600	45321193	1951	1951	1951	1951	0
638	20231204	094500	45321193	1951	1951	1951	1951	0
639	20231204	094400	45321193	1951	1951	1951	1951	0
640	20231204	094300	45321193	1951	1951	1951	1951	0
641	20231204	094200	45321193	1951	1951	1951	1951	1
642	20231204	094100	45319242	1951	1950	1951	1950	150
643	20231204	094000	45026593	1951	1951	1951	1951	0
644	20231204	093900	45026593	1951	1951	1951	1951	0
645	20231204	093800	45026593	1951	1942	1951	1942	250
646	20231204	093700	44539410	1942	1942	1942	1942	0
647	20231204	093600	44539410	1942	1942	1942	1933	52
648	20231204	093500	44438846	1940	1942	1942	1940	56
649	20231204	093400	44330194	1940	1940	1940	1940	0
650	20231204	093300	44330194	1940	1940	1940	1940	10
651	20231204	093200	44310794	1939	1939	1939	1939	26
652	20231204	093100	44260380	1940	1940	1940	1940	0
653	20231204	093000	44260380	1940	1940	1940	1940	5
654	20231204	092900	44250680	1940	1940	1940	1940	0
655	20231204	092800	44250680	1940	1943	1953	1940	284
656	20231204	092700	43699164	1946	1946	1946	1946	0
657	20231204	092600	43699164	1946	1946	1946	1946	207
658	20231204	092500	43296342	1967	1967	1967	1967	43
659	20231204	092400	43211761	1954	1954	1954	1954	0
660	20231204	092300	43211761	1954	1956	1956	1940	1019
661	20231204	092200	41223328	1976	1976	1976	1976	2
662	20231204	092100	41219376	1950	1950	1950	1950	0
663	20231204	092000	41219376	1950	1950	1950	1950	2114
664	20231204	091900	37097076	1950	1950	1950	1950	0
665	20231204	091800	37097076	1950	1950	1950	1950	166
666	20231204	091700	36773376	1950	1950	1950	1950	39
667	20231204	091600	36697326	1950	1950	1950	1950	0
668	20231204	091500	36697326	1950	1933	1950	1933	2681
669	20231204	091400	31504956	1934	1934	1934	1934	0
670	20231204	091300	31504956	1934	1934	1934	1934	0
671	20231204	091200	31504956	1934	1934	1934	1934	0
672	20231204	091100	31504956	1934	1923	1934	1923	29
673	20231204	091000	31449178	1935	1936	1936	1935	2402
674	20231204	090900	26800309	1936	1936	1936	1936	0
675	20231204	090800	26800309	1936	1936	1936	1936	0
676	20231204	090700	26800309	1936	1938	1938	1912	4977
677	20231204	090600	17226165	1943	1943	1943	1943	0
678	20231204	090500	17226165	1943	1924	1943	1924	864
679	20231204	090400	15563621	1925	1925	1925	1925	0
680	20231204	090300	15563621	1925	1925	1925	1925	141
681	20231204	090200	15292196	1927	1944	1944	1927	4512
682	20231204	090100	6587809	1947	1967	1978	1947	1089
683	20231204	090000	4435867	1967	1980	1980	1967	2213