KissMeData/189980/min/candle-20231205.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231205	202900	136833463	1963	1963	1963	1963	629
3	20231205	202800	136833463	1963	1963	1963	1963	0
4	20231205	202700	136833463	1963	1963	1963	1963	0
5	20231205	202600	136833463	1963	1963	1963	1963	0
6	20231205	202500	136833463	1963	1963	1963	1963	0
7	20231205	202400	136833463	1963	1963	1963	1963	0
8	20231205	202300	136833463	1963	1963	1963	1963	0
9	20231205	202200	136833463	1963	1963	1963	1963	0
10	20231205	202100	136833463	1963	1963	1963	1963	0
11	20231205	202000	136833463	1963	1963	1963	1963	0
12	20231205	201900	136833463	1963	1963	1963	1963	0
13	20231205	201800	136833463	1963	1963	1963	1963	0
14	20231205	201700	136833463	1963	1963	1963	1963	0
15	20231205	201600	136833463	1963	1963	1963	1963	0
16	20231205	201500	136833463	1963	1963	1963	1963	0
17	20231205	201400	136833463	1963	1963	1963	1963	0
18	20231205	201300	136833463	1963	1963	1963	1963	0
19	20231205	201200	136833463	1963	1963	1963	1963	0
20	20231205	201100	136833463	1963	1963	1963	1963	0
21	20231205	201000	136833463	1963	1963	1963	1963	0
22	20231205	200900	136833463	1963	1963	1963	1963	0
23	20231205	200800	136833463	1963	1963	1963	1963	0
24	20231205	200700	136833463	1963	1963	1963	1963	0
25	20231205	200600	136833463	1963	1963	1963	1963	0
26	20231205	200500	136833463	1963	1963	1963	1963	0
27	20231205	200400	136833463	1963	1963	1963	1963	0
28	20231205	200300	136833463	1963	1963	1963	1963	0
29	20231205	200200	136833463	1963	1963	1963	1963	0
30	20231205	200100	136833463	1963	1963	1963	1963	0
31	20231205	200000	136833463	1963	1963	1963	1963	0
32	20231205	195900	136833463	1963	1963	1963	1963	629
33	20231205	195800	136833463	1963	1963	1963	1963	0
34	20231205	195700	136833463	1963	1963	1963	1963	0
35	20231205	195600	136833463	1963	1963	1963	1963	0
36	20231205	195500	136833463	1963	1963	1963	1963	0
37	20231205	195400	136833463	1963	1963	1963	1963	0
38	20231205	195300	136833463	1963	1963	1963	1963	0
39	20231205	195200	136833463	1963	1963	1963	1963	0
40	20231205	195100	136833463	1963	1963	1963	1963	0
41	20231205	195000	136833463	1963	1963	1963	1963	0
42	20231205	194900	136833463	1963	1963	1963	1963	0
43	20231205	194800	136833463	1963	1963	1963	1963	0
44	20231205	194700	136833463	1963	1963	1963	1963	0
45	20231205	194600	136833463	1963	1963	1963	1963	0
46	20231205	194500	136833463	1963	1963	1963	1963	0
47	20231205	194400	136833463	1963	1963	1963	1963	0
48	20231205	194300	136833463	1963	1963	1963	1963	0
49	20231205	194200	136833463	1963	1963	1963	1963	0
50	20231205	194100	136833463	1963	1963	1963	1963	0
51	20231205	194000	136833463	1963	1963	1963	1963	0
52	20231205	193900	136833463	1963	1963	1963	1963	0
53	20231205	193800	136833463	1963	1963	1963	1963	0
54	20231205	193700	136833463	1963	1963	1963	1963	0
55	20231205	193600	136833463	1963	1963	1963	1963	0
56	20231205	193500	136833463	1963	1963	1963	1963	0
57	20231205	193400	136833463	1963	1963	1963	1963	0
58	20231205	193300	136833463	1963	1963	1963	1963	0
59	20231205	193200	136833463	1963	1963	1963	1963	0
60	20231205	193100	136833463	1963	1963	1963	1963	0
61	20231205	193000	136833463	1963	1963	1963	1963	0
62	20231205	192900	136833463	1963	1963	1963	1963	629
63	20231205	192800	136833463	1963	1963	1963	1963	0
64	20231205	192700	136833463	1963	1963	1963	1963	0
65	20231205	192600	136833463	1963	1963	1963	1963	0
66	20231205	192500	136833463	1963	1963	1963	1963	0
67	20231205	192400	136833463	1963	1963	1963	1963	0
68	20231205	192300	136833463	1963	1963	1963	1963	0
69	20231205	192200	136833463	1963	1963	1963	1963	0
70	20231205	192100	136833463	1963	1963	1963	1963	0
71	20231205	192000	136833463	1963	1963	1963	1963	0
72	20231205	191900	136833463	1963	1963	1963	1963	0
73	20231205	191800	136833463	1963	1963	1963	1963	0
74	20231205	191700	136833463	1963	1963	1963	1963	0
75	20231205	191600	136833463	1963	1963	1963	1963	0
76	20231205	191500	136833463	1963	1963	1963	1963	0
77	20231205	191400	136833463	1963	1963	1963	1963	0
78	20231205	191300	136833463	1963	1963	1963	1963	0
79	20231205	191200	136833463	1963	1963	1963	1963	0
80	20231205	191100	136833463	1963	1963	1963	1963	0
81	20231205	191000	136833463	1963	1963	1963	1963	0
82	20231205	190900	136833463	1963	1963	1963	1963	0
83	20231205	190800	136833463	1963	1963	1963	1963	0
84	20231205	190700	136833463	1963	1963	1963	1963	0
85	20231205	190600	136833463	1963	1963	1963	1963	0
86	20231205	190500	136833463	1963	1963	1963	1963	0
87	20231205	190400	136833463	1963	1963	1963	1963	0
88	20231205	190300	136833463	1963	1963	1963	1963	0
89	20231205	190200	136833463	1963	1963	1963	1963	0
90	20231205	190100	136833463	1963	1963	1963	1963	0
91	20231205	190000	136833463	1963	1963	1963	1963	0
92	20231205	185900	136833463	1963	1963	1963	1963	629
93	20231205	185800	136833463	1963	1963	1963	1963	0
94	20231205	185700	136833463	1963	1963	1963	1963	0
95	20231205	185600	136833463	1963	1963	1963	1963	0
96	20231205	185500	136833463	1963	1963	1963	1963	0
97	20231205	185400	136833463	1963	1963	1963	1963	0
98	20231205	185300	136833463	1963	1963	1963	1963	0
99	20231205	185200	136833463	1963	1963	1963	1963	0
100	20231205	185100	136833463	1963	1963	1963	1963	0
101	20231205	185000	136833463	1963	1963	1963	1963	0
102	20231205	184900	136833463	1963	1963	1963	1963	0
103	20231205	184800	136833463	1963	1963	1963	1963	0
104	20231205	184700	136833463	1963	1963	1963	1963	0
105	20231205	184600	136833463	1963	1963	1963	1963	0
106	20231205	184500	136833463	1963	1963	1963	1963	0
107	20231205	184400	136833463	1963	1963	1963	1963	0
108	20231205	184300	136833463	1963	1963	1963	1963	0
109	20231205	184200	136833463	1963	1963	1963	1963	0
110	20231205	184100	136833463	1963	1963	1963	1963	0
111	20231205	184000	136833463	1963	1963	1963	1963	0
112	20231205	183900	136833463	1963	1963	1963	1963	0
113	20231205	183800	136833463	1963	1963	1963	1963	0
114	20231205	183700	136833463	1963	1963	1963	1963	0
115	20231205	183600	136833463	1963	1963	1963	1963	0
116	20231205	183500	136833463	1963	1963	1963	1963	0
117	20231205	183400	136833463	1963	1963	1963	1963	0
118	20231205	183300	136833463	1963	1963	1963	1963	0
119	20231205	183200	136833463	1963	1963	1963	1963	0
120	20231205	183100	136833463	1963	1963	1963	1963	0
121	20231205	183000	136833463	1963	1963	1963	1963	0
122	20231205	182900	136833463	1963	1963	1963	1963	629
123	20231205	182800	136833463	1963	1963	1963	1963	0
124	20231205	182700	136833463	1963	1963	1963	1963	0
125	20231205	182600	136833463	1963	1963	1963	1963	0
126	20231205	182500	136833463	1963	1963	1963	1963	0
127	20231205	182400	136833463	1963	1963	1963	1963	0
128	20231205	182300	136833463	1963	1963	1963	1963	0
129	20231205	182200	136833463	1963	1963	1963	1963	0
130	20231205	182100	136833463	1963	1963	1963	1963	0
131	20231205	182000	136833463	1963	1963	1963	1963	0
132	20231205	181900	136833463	1963	1963	1963	1963	0
133	20231205	181800	136833463	1963	1963	1963	1963	0
134	20231205	181700	136833463	1963	1963	1963	1963	0
135	20231205	181600	136833463	1963	1963	1963	1963	0
136	20231205	181500	136833463	1963	1963	1963	1963	0
137	20231205	181400	136833463	1963	1963	1963	1963	0
138	20231205	181300	136833463	1963	1963	1963	1963	0
139	20231205	181200	136833463	1963	1963	1963	1963	0
140	20231205	181100	136833463	1963	1963	1963	1963	0
141	20231205	181000	136833463	1963	1963	1963	1963	0
142	20231205	180900	136833463	1963	1963	1963	1963	0
143	20231205	180800	136833463	1963	1963	1963	1963	0
144	20231205	180700	136833463	1963	1963	1963	1963	0
145	20231205	180600	136833463	1963	1963	1963	1963	0
146	20231205	180500	136833463	1963	1963	1963	1963	0
147	20231205	180400	136833463	1963	1963	1963	1963	0
148	20231205	180300	136833463	1963	1963	1963	1963	0
149	20231205	180200	136833463	1963	1963	1963	1963	0
150	20231205	180100	136833463	1963	1963	1963	1963	0
151	20231205	180000	136833463	1963	1963	1963	1963	0
152	20231205	175900	136833463	1963	1963	1963	1963	629
153	20231205	175800	136833463	1963	1963	1963	1963	0
154	20231205	175700	136833463	1963	1963	1963	1963	0
155	20231205	175600	136833463	1963	1963	1963	1963	0
156	20231205	175500	136833463	1963	1963	1963	1963	0
157	20231205	175400	136833463	1963	1963	1963	1963	0
158	20231205	175300	136833463	1963	1963	1963	1963	0
159	20231205	175200	136833463	1963	1963	1963	1963	0
160	20231205	175100	136833463	1963	1963	1963	1963	0
161	20231205	175000	136833463	1963	1963	1963	1963	0
162	20231205	174900	136833463	1963	1963	1963	1963	0
163	20231205	174800	136833463	1963	1963	1963	1963	0
164	20231205	174700	136833463	1963	1963	1963	1963	0
165	20231205	174600	136833463	1963	1963	1963	1963	0
166	20231205	174500	136833463	1963	1963	1963	1963	0
167	20231205	174400	136833463	1963	1963	1963	1963	0
168	20231205	174300	136833463	1963	1963	1963	1963	0
169	20231205	174200	136833463	1963	1963	1963	1963	0
170	20231205	174100	136833463	1963	1963	1963	1963	0
171	20231205	174000	136833463	1963	1963	1963	1963	0
172	20231205	173900	136833463	1963	1963	1963	1963	0
173	20231205	173800	136833463	1963	1963	1963	1963	0
174	20231205	173700	136833463	1963	1963	1963	1963	0
175	20231205	173600	136833463	1963	1963	1963	1963	0
176	20231205	173500	136833463	1963	1963	1963	1963	0
177	20231205	173400	136833463	1963	1963	1963	1963	0
178	20231205	173300	136833463	1963	1963	1963	1963	0
179	20231205	173200	136833463	1963	1963	1963	1963	0
180	20231205	173100	136833463	1963	1963	1963	1963	0
181	20231205	173000	136833463	1963	1963	1963	1963	0
182	20231205	172900	136833463	1963	1963	1963	1963	629
183	20231205	172800	136833463	1963	1963	1963	1963	0
184	20231205	172700	136833463	1963	1963	1963	1963	0
185	20231205	172600	136833463	1963	1963	1963	1963	0
186	20231205	172500	136833463	1963	1963	1963	1963	0
187	20231205	172400	136833463	1963	1963	1963	1963	0
188	20231205	172300	136833463	1963	1963	1963	1963	0
189	20231205	172200	136833463	1963	1963	1963	1963	0
190	20231205	172100	136833463	1963	1963	1963	1963	0
191	20231205	172000	136833463	1963	1963	1963	1963	0
192	20231205	171900	136833463	1963	1963	1963	1963	0
193	20231205	171800	136833463	1963	1963	1963	1963	0
194	20231205	171700	136833463	1963	1963	1963	1963	0
195	20231205	171600	136833463	1963	1963	1963	1963	0
196	20231205	171500	136833463	1963	1963	1963	1963	0
197	20231205	171400	136833463	1963	1963	1963	1963	0
198	20231205	171300	136833463	1963	1963	1963	1963	0
199	20231205	171200	136833463	1963	1963	1963	1963	0
200	20231205	171100	136833463	1963	1963	1963	1963	0
201	20231205	171000	136833463	1963	1963	1963	1963	0
202	20231205	170900	136833463	1963	1963	1963	1963	0
203	20231205	170800	136833463	1963	1963	1963	1963	0
204	20231205	170700	136833463	1963	1963	1963	1963	0
205	20231205	170600	136833463	1963	1963	1963	1963	0
206	20231205	170500	136833463	1963	1963	1963	1963	0
207	20231205	170400	136833463	1963	1963	1963	1963	0
208	20231205	170300	136833463	1963	1963	1963	1963	0
209	20231205	170200	136833463	1963	1963	1963	1963	0
210	20231205	170100	136833463	1963	1963	1963	1963	0
211	20231205	170000	136833463	1963	1963	1963	1963	0
212	20231205	165900	136833463	1963	1963	1963	1963	629
213	20231205	165800	136833463	1963	1963	1963	1963	0
214	20231205	165700	136833463	1963	1963	1963	1963	0
215	20231205	165600	136833463	1963	1963	1963	1963	0
216	20231205	165500	136833463	1963	1963	1963	1963	0
217	20231205	165400	136833463	1963	1963	1963	1963	0
218	20231205	165300	136833463	1963	1963	1963	1963	0
219	20231205	165200	136833463	1963	1963	1963	1963	0
220	20231205	165100	136833463	1963	1963	1963	1963	0
221	20231205	165000	136833463	1963	1963	1963	1963	0
222	20231205	164900	136833463	1963	1963	1963	1963	0
223	20231205	164800	136833463	1963	1963	1963	1963	0
224	20231205	164700	136833463	1963	1963	1963	1963	0
225	20231205	164600	136833463	1963	1963	1963	1963	0
226	20231205	164500	136833463	1963	1963	1963	1963	0
227	20231205	164400	136833463	1963	1963	1963	1963	0
228	20231205	164300	136833463	1963	1963	1963	1963	0
229	20231205	164200	136833463	1963	1963	1963	1963	0
230	20231205	164100	136833463	1963	1963	1963	1963	0
231	20231205	164000	136833463	1963	1963	1963	1963	0
232	20231205	163900	136833463	1963	1963	1963	1963	0
233	20231205	163800	136833463	1963	1963	1963	1963	0
234	20231205	163700	136833463	1963	1963	1963	1963	0
235	20231205	163600	136833463	1963	1963	1963	1963	0
236	20231205	163500	136833463	1963	1963	1963	1963	0
237	20231205	163400	136833463	1963	1963	1963	1963	0
238	20231205	163300	136833463	1963	1963	1963	1963	0
239	20231205	163200	136833463	1963	1963	1963	1963	0
240	20231205	163100	136833463	1963	1963	1963	1963	0
241	20231205	163000	136833463	1963	1963	1963	1963	0
242	20231205	162900	136833463	1963	1963	1963	1963	629
243	20231205	162800	136833463	1963	1963	1963	1963	0
244	20231205	162700	136833463	1963	1963	1963	1963	0
245	20231205	162600	136833463	1963	1963	1963	1963	0
246	20231205	162500	136833463	1963	1963	1963	1963	0
247	20231205	162400	136833463	1963	1963	1963	1963	0
248	20231205	162300	136833463	1963	1963	1963	1963	0
249	20231205	162200	136833463	1963	1963	1963	1963	0
250	20231205	162100	136833463	1963	1963	1963	1963	0
251	20231205	162000	136833463	1963	1963	1963	1963	0
252	20231205	161900	136833463	1963	1963	1963	1963	0
253	20231205	161800	136833463	1963	1963	1963	1963	0
254	20231205	161700	136833463	1963	1963	1963	1963	0
255	20231205	161600	136833463	1963	1963	1963	1963	0
256	20231205	161500	136833463	1963	1963	1963	1963	0
257	20231205	161400	136833463	1963	1963	1963	1963	0
258	20231205	161300	136833463	1963	1963	1963	1963	0
259	20231205	161200	136833463	1963	1963	1963	1963	0
260	20231205	161100	136833463	1963	1963	1963	1963	0
261	20231205	161000	136833463	1963	1963	1963	1963	0
262	20231205	160900	136833463	1963	1963	1963	1963	0
263	20231205	160800	136833463	1963	1963	1963	1963	0
264	20231205	160700	136833463	1963	1963	1963	1963	0
265	20231205	160600	136833463	1963	1963	1963	1963	0
266	20231205	160500	136833463	1963	1963	1963	1963	0
267	20231205	160400	136833463	1963	1963	1963	1963	0
268	20231205	160300	136833463	1963	1963	1963	1963	0
269	20231205	160200	136833463	1963	1963	1963	1963	0
270	20231205	160100	136833463	1963	1963	1963	1963	0
271	20231205	160000	136833463	1963	1963	1963	1963	0
272	20231205	155900	136833463	1963	1963	1963	1963	629
273	20231205	155800	136833463	1963	1963	1963	1963	0
274	20231205	155700	136833463	1963	1963	1963	1963	0
275	20231205	155600	136833463	1963	1963	1963	1963	0
276	20231205	155500	136833463	1963	1963	1963	1963	0
277	20231205	155400	136833463	1963	1963	1963	1963	0
278	20231205	155300	136833463	1963	1963	1963	1963	0
279	20231205	155200	136833463	1963	1963	1963	1963	0
280	20231205	155100	136833463	1963	1963	1963	1963	0
281	20231205	155000	136833463	1963	1963	1963	1963	0
282	20231205	154900	136833463	1963	1963	1963	1963	0
283	20231205	154800	136833463	1963	1963	1963	1963	0
284	20231205	154700	136833463	1963	1963	1963	1963	0
285	20231205	154600	136833463	1963	1963	1963	1963	0
286	20231205	154500	136833463	1963	1963	1963	1963	0
287	20231205	154400	136833463	1963	1963	1963	1963	0
288	20231205	154300	136833463	1963	1963	1963	1963	0
289	20231205	154200	136833463	1963	1963	1963	1963	0
290	20231205	154100	136833463	1963	1963	1963	1963	0
291	20231205	154000	136833463	1963	1963	1963	1963	0
292	20231205	153900	136833463	1963	1963	1963	1963	0
293	20231205	153800	136833463	1963	1963	1963	1963	0
294	20231205	153700	136833463	1963	1963	1963	1963	0
295	20231205	153600	136833463	1963	1963	1963	1963	0
296	20231205	153500	136833463	1963	1963	1963	1963	0
297	20231205	153400	136833463	1963	1963	1963	1963	0
298	20231205	153300	136833463	1963	1963	1963	1963	0
299	20231205	153200	136833463	1963	1963	1963	1963	0
300	20231205	153100	136833463	1963	1963	1963	1963	0
301	20231205	153000	136833463	1963	1963	1963	1963	629
302	20231205	152900	135598736	1950	1950	1950	1950	0
303	20231205	152800	135598736	1950	1950	1950	1950	0
304	20231205	152700	135598736	1950	1950	1950	1950	0
305	20231205	152600	135598736	1950	1950	1950	1950	0
306	20231205	152500	135598736	1950	1950	1950	1950	0
307	20231205	152400	135598736	1950	1950	1950	1950	0
308	20231205	152300	135598736	1950	1950	1950	1950	0
309	20231205	152200	135598736	1950	1950	1950	1950	0
310	20231205	152100	135598736	1950	1950	1950	1950	0
311	20231205	152000	135598736	1950	1950	1950	1950	0
312	20231205	151900	135598736	1950	1950	1950	1950	0
313	20231205	151800	135598736	1950	1950	1950	1950	0
314	20231205	151700	135598736	1950	1950	1950	1950	0
315	20231205	151600	135598736	1950	1950	1950	1950	239
316	20231205	151500	135132686	1954	1954	1954	1954	9
317	20231205	151400	135115100	1954	1950	1954	1950	502
318	20231205	151300	134136192	1951	1951	1951	1951	0
319	20231205	151200	134136192	1951	1951	1951	1951	100
320	20231205	151100	133941092	1951	1951	1951	1951	200
321	20231205	151000	133550892	1951	1951	1951	1951	0
322	20231205	150900	133550892	1951	1951	1951	1951	603
323	20231205	150800	132374439	1952	1952	1952	1952	2
324	20231205	150700	132370535	1952	1952	1952	1952	1
325	20231205	150600	132368583	1952	1952	1952	1952	3769
326	20231205	150500	125011495	1952	1952	1952	1952	530
327	20231205	150400	123976935	1952	1954	1954	1952	2417
328	20231205	150300	119257159	1955	1955	1955	1955	3
329	20231205	150200	119251294	1959	1959	1959	1959	10
330	20231205	150100	119231704	1954	1954	1954	1954	236
331	20231205	150000	118770560	1955	1955	1955	1955	611
332	20231205	145900	117576055	1956	1956	1956	1956	0
333	20231205	145800	117576055	1956	1959	1959	1956	101
334	20231205	145700	117378199	1959	1959	1959	1959	2
335	20231205	145600	117374281	1955	1955	1955	1955	0
336	20231205	145500	117374281	1955	1955	1955	1955	0
337	20231205	145400	117374281	1955	1955	1955	1955	0
338	20231205	145300	117374281	1955	1955	1955	1955	0
339	20231205	145200	117374281	1955	1955	1955	1955	0
340	20231205	145100	117374281	1955	1955	1955	1955	600
341	20231205	145000	116201281	1955	1955	1955	1955	211
342	20231205	144900	115788776	1956	1956	1956	1956	66
343	20231205	144800	115659680	1957	1957	1957	1957	0
344	20231205	144700	115659680	1957	1957	1957	1957	0
345	20231205	144600	115659680	1957	1957	1957	1957	3
346	20231205	144500	115653809	1954	1954	1954	1954	0
347	20231205	144400	115653809	1954	1954	1954	1954	0
348	20231205	144300	115653809	1954	1954	1954	1954	0
349	20231205	144200	115653809	1954	1954	1954	1954	0
350	20231205	144100	115653809	1954	1954	1954	1954	0
351	20231205	144000	115653809	1954	1954	1954	1954	0
352	20231205	143900	115653809	1954	1954	1954	1954	0
353	20231205	143800	115653809	1954	1954	1954	1954	0
354	20231205	143700	115653809	1954	1954	1954	1954	0
355	20231205	143600	115653809	1954	1954	1954	1954	0
356	20231205	143500	115653809	1954	1955	1959	1954	192
357	20231205	143400	115278635	1955	1955	1955	1955	10
358	20231205	143300	115259085	1955	1954	1955	1954	32
359	20231205	143200	115196535	1959	1959	1959	1959	0
360	20231205	143100	115196535	1959	1959	1959	1959	0
361	20231205	143000	115196535	1959	1959	1959	1959	0
362	20231205	142900	115196535	1959	1959	1959	1959	0
363	20231205	142800	115196535	1959	1959	1959	1959	0
364	20231205	142700	115196535	1959	1959	1959	1959	0
365	20231205	142600	115196535	1959	1959	1959	1959	8
366	20231205	142500	115180863	1954	1955	1955	1954	1103
367	20231205	142400	113025153	1956	1956	1956	1956	5
368	20231205	142300	113015373	1956	1956	1956	1956	2
369	20231205	142200	113011461	1963	1963	1963	1963	3
370	20231205	142100	113005572	1963	1963	1963	1963	1
371	20231205	142000	113003609	1956	1956	1956	1956	500
372	20231205	141900	112025609	1956	1956	1956	1956	0
373	20231205	141800	112025609	1956	1956	1956	1956	0
374	20231205	141700	112025609	1956	1957	1957	1956	511
375	20231205	141600	111026092	1963	1963	1963	1963	0
376	20231205	141500	111026092	1963	1963	1963	1963	0
377	20231205	141400	111026092	1963	1963	1963	1963	0
378	20231205	141300	111026092	1963	1963	1963	1963	0
379	20231205	141200	111026092	1963	1963	1963	1963	0
380	20231205	141100	111026092	1963	1963	1963	1963	0
381	20231205	141000	111026092	1963	1963	1963	1963	0
382	20231205	140900	111026092	1963	1963	1963	1956	102
383	20231205	140800	110826566	1956	1956	1956	1956	0
384	20231205	140700	110826566	1956	1963	1963	1956	2
385	20231205	140600	110822647	1954	1954	1954	1954	0
386	20231205	140500	110822647	1954	1953	1954	1953	346
387	20231205	140400	110146601	1954	1954	1954	1954	0
388	20231205	140300	110146601	1954	1954	1954	1954	45
389	20231205	140200	110058671	1954	1960	1964	1954	436
390	20231205	140100	109206684	1962	1962	1962	1962	1
391	20231205	140000	109204722	1964	1964	1964	1964	0
392	20231205	135900	109204722	1964	1964	1964	1964	0
393	20231205	135800	109204722	1964	1964	1964	1964	0
394	20231205	135700	109204722	1964	1964	1964	1964	0
395	20231205	135600	109204722	1964	1964	1964	1964	1
396	20231205	135500	109202758	1963	1963	1963	1963	10
397	20231205	135400	109183128	1963	1963	1963	1963	10
398	20231205	135300	109163498	1961	1963	1963	1961	275
399	20231205	135200	108623684	1963	1963	1963	1963	0
400	20231205	135100	108623684	1963	1963	1963	1963	0
401	20231205	135000	108623684	1963	1963	1963	1963	0
402	20231205	134900	108623684	1963	1963	1963	1963	0
403	20231205	134800	108623684	1963	1963	1963	1963	0
404	20231205	134700	108623684	1963	1963	1963	1963	0
405	20231205	134600	108623684	1963	1963	1963	1963	0
406	20231205	134500	108623684	1963	1963	1963	1963	0
407	20231205	134400	108623684	1963	1963	1963	1963	0
408	20231205	134300	108623684	1963	1963	1963	1963	0
409	20231205	134200	108623684	1963	1963	1963	1963	101
410	20231205	134100	108425421	1960	1960	1960	1960	0
411	20231205	134000	108425421	1960	1960	1960	1960	31
412	20231205	133900	108364661	1964	1964	1964	1964	0
413	20231205	133800	108364661	1964	1964	1964	1964	0
414	20231205	133700	108364661	1964	1964	1964	1964	0
415	20231205	133600	108364661	1964	1964	1964	1964	0
416	20231205	133500	108364661	1964	1964	1964	1964	0
417	20231205	133400	108364661	1964	1964	1964	1964	0
418	20231205	133300	108364661	1964	1963	1964	1963	100
419	20231205	133200	108168285	1954	1954	1954	1954	0
420	20231205	133100	108168285	1954	1954	1954	1954	0
421	20231205	133000	108168285	1954	1954	1954	1954	0
422	20231205	132900	108168285	1954	1954	1954	1954	0
423	20231205	132800	108168285	1954	1958	1958	1954	668
424	20231205	132700	106862506	1958	1961	1961	1958	171
425	20231205	132600	106527492	1960	1960	1960	1960	0
426	20231205	132500	106527492	1960	1960	1960	1960	0
427	20231205	132400	106527492	1960	1960	1960	1960	6
428	20231205	132300	106515732	1967	1967	1967	1967	0
429	20231205	132200	106515732	1967	1967	1967	1967	0
430	20231205	132100	106515732	1967	1967	1967	1967	0
431	20231205	132000	106515732	1967	1966	1967	1966	555
432	20231205	131900	105424286	1960	1961	1961	1960	1307
433	20231205	131800	102862269	1962	1963	1963	1962	839
434	20231205	131700	101216150	1964	1964	1964	1964	1
435	20231205	131600	101214186	1969	1969	1969	1969	0
436	20231205	131500	101214186	1969	1969	1969	1969	0
437	20231205	131400	101214186	1969	1969	1969	1969	0
438	20231205	131300	101214186	1969	1969	1969	1969	0
439	20231205	131200	101214186	1969	1969	1969	1969	0
440	20231205	131100	101214186	1969	1969	1969	1969	0
441	20231205	131000	101214186	1969	1969	1969	1969	0
442	20231205	130900	101214186	1969	1969	1969	1969	0
443	20231205	130800	101214186	1969	1969	1969	1969	0
444	20231205	130700	101214186	1969	1969	1969	1969	0
445	20231205	130600	101214186	1969	1970	1970	1963	328
446	20231205	130500	100570282	1967	1967	1967	1967	0
447	20231205	130400	100570282	1967	1967	1967	1967	0
448	20231205	130300	100570282	1967	1967	1967	1967	10
449	20231205	130200	100550612	1970	1970	1970	1970	0
450	20231205	130100	100550612	1970	1970	1970	1970	0
451	20231205	130000	100550612	1970	1970	1970	1970	10
452	20231205	125900	100530912	1971	1971	1972	1964	190
453	20231205	125800	100157605	1964	1964	1964	1964	0
454	20231205	125700	100157605	1964	1964	1964	1964	0
455	20231205	125600	100157605	1964	1964	1964	1964	0
456	20231205	125500	100157605	1964	1964	1964	1964	0
457	20231205	125400	100157605	1964	1964	1964	1964	0
458	20231205	125300	100157605	1964	1965	1971	1964	124
459	20231205	125200	99914061	1971	1971	1971	1971	1
460	20231205	125100	99912090	1965	1965	1965	1965	3
461	20231205	125000	99906195	1966	1972	1972	1966	102
462	20231205	124900	99705063	1966	1966	1966	1966	0
463	20231205	124800	99705063	1966	1966	1966	1966	0
464	20231205	124700	99705063	1966	1966	1966	1966	0
465	20231205	124600	99705063	1966	1966	1966	1966	0
466	20231205	124500	99705063	1966	1966	1966	1966	0
467	20231205	124400	99705063	1966	1966	1966	1966	0
468	20231205	124300	99705063	1966	1972	1972	1966	7
469	20231205	124200	99691285	1964	1964	1964	1964	0
470	20231205	124100	99691285	1964	1964	1964	1964	0
471	20231205	124000	99691285	1964	1964	1964	1964	0
472	20231205	123900	99691285	1964	1964	1964	1964	0
473	20231205	123800	99691285	1964	1964	1964	1964	0
474	20231205	123700	99691285	1964	1964	1964	1964	0
475	20231205	123600	99691285	1964	1964	1964	1964	0
476	20231205	123500	99691285	1964	1964	1964	1964	0
477	20231205	123400	99691285	1964	1964	1964	1964	1
478	20231205	123300	99689321	1972	1972	1972	1972	0
479	20231205	123200	99689321	1972	1972	1972	1965	5
480	20231205	123100	99679474	1967	1967	1967	1967	0
481	20231205	123000	99679474	1967	1971	1972	1965	12
482	20231205	122900	99655832	1965	1969	1971	1965	9
483	20231205	122800	99638123	1964	1968	1971	1964	21
484	20231205	122700	99596797	1967	1967	1967	1967	0
485	20231205	122600	99596797	1967	1967	1967	1967	0
486	20231205	122500	99596797	1967	1970	1970	1967	5
487	20231205	122400	99586953	1968	1968	1968	1968	0
488	20231205	122300	99586953	1968	1968	1968	1968	0
489	20231205	122200	99586953	1968	1969	1969	1968	2
490	20231205	122100	99583016	1967	1967	1967	1967	0
491	20231205	122000	99583016	1967	1967	1967	1967	0
492	20231205	121900	99583016	1967	1967	1967	1967	0
493	20231205	121800	99583016	1967	1970	1970	1967	2
494	20231205	121700	99579079	1965	1970	1970	1965	2
495	20231205	121600	99575144	1965	1965	1965	1965	50
496	20231205	121500	99476894	1965	1965	1965	1965	0
497	20231205	121400	99476894	1965	1965	1965	1965	0
498	20231205	121300	99476894	1965	1965	1965	1962	214
499	20231205	121200	99057003	1964	1965	1965	1964	9
500	20231205	121100	99039321	1964	1964	1964	1964	0
501	20231205	121000	99039321	1964	1964	1964	1964	0
502	20231205	120900	99039321	1964	1964	1964	1964	0
503	20231205	120800	99039321	1964	1965	1965	1964	2
504	20231205	120700	99035392	1965	1965	1965	1965	0
505	20231205	120600	99035392	1965	1973	1973	1965	3
506	20231205	120500	99029481	1963	1966	1966	1963	4
507	20231205	120400	99021622	1965	1966	1966	1965	2
508	20231205	120300	99017691	1964	1969	1969	1964	2
509	20231205	120200	99013758	1962	1962	1962	1962	0
510	20231205	120100	99013758	1962	1962	1962	1962	0
511	20231205	120000	99013758	1962	1962	1962	1962	0
512	20231205	115900	99013758	1962	1962	1962	1962	0
513	20231205	115800	99013758	1962	1962	1975	1962	638
514	20231205	115700	97761937	1963	1963	1963	1963	129
515	20231205	115600	97508710	1964	1964	1964	1964	716
516	20231205	115500	96102486	1965	1965	1965	1965	0
517	20231205	115400	96102486	1965	1965	1965	1965	0
518	20231205	115300	96102486	1965	1965	1965	1965	241
519	20231205	115200	95628921	1966	1966	1966	1966	0
520	20231205	115100	95628921	1966	1966	1966	1966	0
521	20231205	115000	95628921	1966	1975	1975	1966	221
522	20231205	114900	95194426	1967	1975	1975	1967	287
523	20231205	114800	94629792	1969	1970	1970	1969	203
524	20231205	114700	94229885	1970	1974	1977	1970	26
525	20231205	114600	94178554	1976	1976	1976	1976	0
526	20231205	114500	94178554	1976	1976	1976	1976	0
527	20231205	114400	94178554	1976	1972	1976	1970	315
528	20231205	114300	93557983	1977	1977	1977	1977	0
529	20231205	114200	93557983	1977	1976	1977	1976	20
530	20231205	114100	93518447	1977	1977	1977	1977	111
531	20231205	114000	93299000	1977	1977	1977	1977	0
532	20231205	113900	93299000	1977	1977	1977	1977	0
533	20231205	113800	93299000	1977	1977	1977	1977	0
534	20231205	113700	93299000	1977	1977	1977	1977	15
535	20231205	113600	93269345	1977	1977	1977	1977	0
536	20231205	113500	93269345	1977	1977	1977	1977	1
537	20231205	113400	93267368	1975	1975	1975	1975	0
538	20231205	113300	93267368	1975	1975	1975	1975	0
539	20231205	113200	93267368	1975	1975	1975	1975	0
540	20231205	113100	93267368	1975	1975	1975	1975	170
541	20231205	113000	92931618	1975	1975	1975	1975	0
542	20231205	112900	92931618	1975	1975	1975	1975	0
543	20231205	112800	92931618	1975	1975	1975	1975	0
544	20231205	112700	92931618	1975	1975	1975	1975	0
545	20231205	112600	92931618	1975	1975	1975	1975	1
546	20231205	112500	92929643	1975	1975	1975	1975	1
547	20231205	112400	92927668	1975	1975	1975	1975	170
548	20231205	112300	92591918	1975	1975	1975	1975	0
549	20231205	112200	92591918	1975	1975	1975	1975	1
550	20231205	112100	92589943	1968	1968	1968	1968	0
551	20231205	112000	92589943	1968	1969	1969	1968	141
552	20231205	111900	92312389	1970	1972	1972	1970	164
553	20231205	111800	91989192	1972	1972	1972	1972	0
554	20231205	111700	91989192	1972	1972	1972	1972	0
555	20231205	111600	91989192	1972	1972	1972	1972	0
556	20231205	111500	91989192	1972	1972	1972	1972	0
557	20231205	111400	91989192	1972	1972	1972	1972	0
558	20231205	111300	91989192	1972	1976	1976	1972	3
559	20231205	111200	91983272	1971	1976	1976	1969	7
560	20231205	111100	91969460	1971	1968	1976	1968	109
561	20231205	111000	91754110	1976	1973	1976	1973	30
562	20231205	110900	91694891	1973	1969	1973	1968	13
563	20231205	110800	91669291	1973	1973	1973	1973	0
564	20231205	110700	91669291	1973	1973	1973	1973	0
565	20231205	110600	91669291	1973	1973	1973	1973	1
566	20231205	110500	91667318	1967	1968	1968	1967	2
567	20231205	110400	91663383	1966	1966	1966	1966	0
568	20231205	110300	91663383	1966	1966	1966	1966	0
569	20231205	110200	91663383	1966	1966	1966	1966	0
570	20231205	110100	91663383	1966	1966	1966	1966	0
571	20231205	110000	91663383	1966	1966	1966	1966	0
572	20231205	105900	91663383	1966	1966	1966	1966	0
573	20231205	105800	91663383	1966	1966	1966	1966	2
574	20231205	105700	91659451	1966	1973	1973	1966	3
575	20231205	105600	91653546	1973	1973	1973	1973	0
576	20231205	105500	91653546	1973	1973	1973	1973	21
577	20231205	105400	91612113	1972	1972	1972	1972	362
578	20231205	105300	90898249	1972	1972	1972	1972	0
579	20231205	105200	90898249	1972	1972	1972	1972	0
580	20231205	105100	90898249	1972	1972	1972	1972	0
581	20231205	105000	90898249	1972	1964	1972	1964	4
582	20231205	104900	90890384	1965	1969	1969	1965	16
583	20231205	104800	90858884	1972	1970	1972	1969	1022
584	20231205	104700	88846443	1969	1969	1969	1969	200
585	20231205	104600	88452643	1969	1969	1969	1969	1
586	20231205	104500	88450674	1968	1969	1969	1968	22
587	20231205	104400	88407367	1969	1968	1969	1968	9
588	20231205	104300	88389647	1969	1970	1970	1967	45
589	20231205	104200	88301085	1970	1970	1970	1970	0
590	20231205	104100	88301085	1970	1969	1970	1969	141
591	20231205	104000	88023385	1970	1960	1970	1960	316
592	20231205	103900	87401905	1957	1954	1957	1951	183
593	20231205	103800	87044315	1954	1953	1957	1953	1063
594	20231205	103700	84968169	1953	1950	1957	1950	703
595	20231205	103600	83597255	1950	1950	1950	1950	1189
596	20231205	103500	81278705	1950	1950	1950	1950	1098
597	20231205	103400	79137605	1950	1969	1969	1950	11619
598	20231205	103300	56410699	1965	1965	1965	1965	0
599	20231205	103200	56410699	1965	1965	1965	1965	0
600	20231205	103100	56410699	1965	1965	1965	1965	1
601	20231205	103000	56408734	1976	1976	1976	1976	0
602	20231205	102900	56408734	1976	1976	1976	1976	0
603	20231205	102800	56408734	1976	1976	1976	1976	0
604	20231205	102700	56408734	1976	1965	1976	1965	4
605	20231205	102600	56400863	1965	1972	1972	1965	6197
606	20231205	102500	44214721	1977	1977	1977	1977	0
607	20231205	102400	44214721	1977	1977	1977	1977	0
608	20231205	102300	44214721	1977	1977	1977	1977	0
609	20231205	102200	44214721	1977	1977	1977	1977	13
610	20231205	102100	44189020	1977	1977	1977	1977	0
611	20231205	102000	44189020	1977	1977	1977	1977	1
612	20231205	101900	44187043	1973	1973	1973	1973	0
613	20231205	101800	44187043	1973	1973	1973	1973	0
614	20231205	101700	44187043	1973	1973	1973	1973	0
615	20231205	101600	44187043	1973	1973	1973	1973	10
616	20231205	101500	44167313	1977	1977	1977	1977	0
617	20231205	101400	44167313	1977	1977	1977	1977	0
618	20231205	101300	44167313	1977	1977	1977	1977	0
619	20231205	101200	44167313	1977	1977	1977	1977	1
620	20231205	101100	44165336	1973	1974	1974	1973	2
621	20231205	101000	44161389	1977	1977	1977	1977	0
622	20231205	100900	44161389	1977	1977	1977	1977	6
623	20231205	100800	44149527	1967	1967	1967	1967	0
624	20231205	100700	44149527	1967	1967	1967	1967	284
625	20231205	100600	43590899	1967	1974	1974	1967	9716
626	20231205	100500	24466571	1978	1978	1978	1978	0
627	20231205	100400	24466571	1978	1978	1978	1978	0
628	20231205	100300	24466571	1978	1978	1978	1978	0
629	20231205	100200	24466571	1978	1973	1978	1973	3
630	20231205	100100	24460647	1978	1978	1978	1978	1
631	20231205	100000	24458669	1978	1978	1978	1978	0
632	20231205	095900	24458669	1978	1976	1979	1971	3987
633	20231205	095800	16594671	1979	1979	1979	1979	0
634	20231205	095700	16594671	1979	1979	1979	1979	10
635	20231205	095600	16574881	1979	1979	1979	1979	0
636	20231205	095500	16574881	1979	1979	1979	1979	1
637	20231205	095400	16572902	1978	1978	1978	1978	0
638	20231205	095300	16572902	1978	1980	1980	1978	10
639	20231205	095200	16553118	1980	1980	1980	1980	0
640	20231205	095100	16553118	1980	1980	1980	1980	0
641	20231205	095000	16553118	1980	1980	1980	1980	0
642	20231205	094900	16553118	1980	1974	1980	1974	401
643	20231205	094800	15761538	1980	1974	1980	1974	44
644	20231205	094700	15674676	1974	1975	1975	1974	257
645	20231205	094600	15167356	1979	1979	1979	1979	140
646	20231205	094500	14890296	1979	1979	1979	1979	1
647	20231205	094400	14888317	1979	1979	1979	1979	0
648	20231205	094300	14888317	1979	1979	1979	1979	0
649	20231205	094200	14888317	1979	1979	1979	1979	2
650	20231205	094100	14884359	1979	1979	1979	1979	6
651	20231205	094000	14872485	1979	1979	1979	1979	0
652	20231205	093900	14872485	1979	1979	1979	1979	15
653	20231205	093800	14842800	1979	1979	1979	1979	5
654	20231205	093700	14832905	1979	1973	1979	1973	484
655	20231205	093600	13877949	1974	1979	1979	1974	596
656	20231205	093500	12701065	1979	1979	1979	1979	3
657	20231205	093400	12695128	1974	1974	1974	1974	0
658	20231205	093300	12695128	1974	1974	1974	1974	0
659	20231205	093200	12695128	1974	1974	1974	1974	5
660	20231205	093100	12685258	1974	1975	1975	1974	24
661	20231205	093000	12637879	1980	1980	1980	1980	0
662	20231205	092900	12637879	1980	1980	1980	1980	0
663	20231205	092800	12637879	1980	1976	1980	1974	379
664	20231205	092700	11889356	1975	1977	1977	1975	138
665	20231205	092600	11616758	1979	1978	1979	1978	600
666	20231205	092500	10429858	1979	1979	1979	1979	100
667	20231205	092400	10231958	1979	1979	1979	1979	500
668	20231205	092300	9242458	1979	1979	1979	1979	0
669	20231205	092200	9242458	1979	1979	1979	1979	5
670	20231205	092100	9232563	1979	1979	1979	1979	41
671	20231205	092000	9151424	1979	1979	1979	1979	5
672	20231205	091900	9141529	1980	1980	1980	1980	0
673	20231205	091800	9141529	1980	1980	1980	1980	2
674	20231205	091700	9137569	1980	1980	1980	1980	8
675	20231205	091600	9121729	1979	1979	1979	1979	1
676	20231205	091500	9119750	1977	1978	1978	1977	303
677	20231205	091400	8520718	1980	1980	1980	1980	0
678	20231205	091300	8520718	1980	1980	1980	1980	410
679	20231205	091200	7708918	1980	1980	1980	1980	72
680	20231205	091100	7566358	1980	1980	1980	1980	18
681	20231205	091000	7530718	1980	1979	1980	1979	1168
682	20231205	090900	5218941	1979	1973	1979	1973	438
683	20231205	090800	4354687	1973	1978	1979	1972	331
684	20231205	090700	3700330	1979	1979	1979	1973	500
685	20231205	090600	2713376	1977	1980	1982	1977	807
686	20231205	090500	1117115	1981	1986	1986	1981	232
687	20231205	090400	657236	1987	1987	1987	1987	0
688	20231205	090300	657236	1987	1987	1987	1987	40
689	20231205	090200	577756	1987	1987	1987	1987	50
690	20231205	090100	478406	1984	1986	1986	1984	203
691	20231205	090000	75506	1987	1987	1987	1987	38