KissMeData/003610/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	184000	34866761	1970	1970	1970	1970	388
3	20231208	183900	34866761	1970	1970	1970	1970	0
4	20231208	183800	34866761	1970	1970	1970	1970	0
5	20231208	183700	34866761	1970	1970	1970	1970	0
6	20231208	183600	34866761	1970	1970	1970	1970	0
7	20231208	183500	34866761	1970	1970	1970	1970	0
8	20231208	183400	34866761	1970	1970	1970	1970	0
9	20231208	183300	34866761	1970	1970	1970	1970	0
10	20231208	183200	34866761	1970	1970	1970	1970	0
11	20231208	183100	34866761	1970	1970	1970	1970	0
12	20231208	183000	34866761	1970	1970	1970	1970	0
13	20231208	182900	34866761	1970	1970	1970	1970	0
14	20231208	182800	34866761	1970	1970	1970	1970	0
15	20231208	182700	34866761	1970	1970	1970	1970	0
16	20231208	182600	34866761	1970	1970	1970	1970	0
17	20231208	182500	34866761	1970	1970	1970	1970	0
18	20231208	182400	34866761	1970	1970	1970	1970	0
19	20231208	182300	34866761	1970	1970	1970	1970	0
20	20231208	182200	34866761	1970	1970	1970	1970	0
21	20231208	182100	34866761	1970	1970	1970	1970	0
22	20231208	182000	34866761	1970	1970	1970	1970	0
23	20231208	181900	34866761	1970	1970	1970	1970	0
24	20231208	181800	34866761	1970	1970	1970	1970	0
25	20231208	181700	34866761	1970	1970	1970	1970	0
26	20231208	181600	34866761	1970	1970	1970	1970	0
27	20231208	181500	34866761	1970	1970	1970	1970	0
28	20231208	181400	34866761	1970	1970	1970	1970	0
29	20231208	181300	34866761	1970	1970	1970	1970	0
30	20231208	181200	34866761	1970	1970	1970	1970	0
31	20231208	181100	34866761	1970	1970	1970	1970	0
32	20231208	181000	34866761	1970	1970	1970	1970	388
33	20231208	180900	34866761	1970	1970	1970	1970	0
34	20231208	180800	34866761	1970	1970	1970	1970	0
35	20231208	180700	34866761	1970	1970	1970	1970	0
36	20231208	180600	34866761	1970	1970	1970	1970	0
37	20231208	180500	34866761	1970	1970	1970	1970	0
38	20231208	180400	34866761	1970	1970	1970	1970	0
39	20231208	180300	34866761	1970	1970	1970	1970	0
40	20231208	180200	34866761	1970	1970	1970	1970	0
41	20231208	180100	34866761	1970	1970	1970	1970	0
42	20231208	180000	34866761	1970	1970	1970	1970	0
43	20231208	175900	34866761	1970	1970	1970	1970	0
44	20231208	175800	34866761	1970	1970	1970	1970	0
45	20231208	175700	34866761	1970	1970	1970	1970	0
46	20231208	175600	34866761	1970	1970	1970	1970	0
47	20231208	175500	34866761	1970	1970	1970	1970	0
48	20231208	175400	34866761	1970	1970	1970	1970	0
49	20231208	175300	34866761	1970	1970	1970	1970	0
50	20231208	175200	34866761	1970	1970	1970	1970	0
51	20231208	175100	34866761	1970	1970	1970	1970	0
52	20231208	175000	34866761	1970	1970	1970	1970	0
53	20231208	174900	34866761	1970	1970	1970	1970	0
54	20231208	174800	34866761	1970	1970	1970	1970	0
55	20231208	174700	34866761	1970	1970	1970	1970	0
56	20231208	174600	34866761	1970	1970	1970	1970	0
57	20231208	174500	34866761	1970	1970	1970	1970	0
58	20231208	174400	34866761	1970	1970	1970	1970	0
59	20231208	174300	34866761	1970	1970	1970	1970	0
60	20231208	174200	34866761	1970	1970	1970	1970	0
61	20231208	174100	34866761	1970	1970	1970	1970	0
62	20231208	174000	34866761	1970	1970	1970	1970	388
63	20231208	173900	34866761	1970	1970	1970	1970	0
64	20231208	173800	34866761	1970	1970	1970	1970	0
65	20231208	173700	34866761	1970	1970	1970	1970	0
66	20231208	173600	34866761	1970	1970	1970	1970	0
67	20231208	173500	34866761	1970	1970	1970	1970	0
68	20231208	173400	34866761	1970	1970	1970	1970	0
69	20231208	173300	34866761	1970	1970	1970	1970	0
70	20231208	173200	34866761	1970	1970	1970	1970	0
71	20231208	173100	34866761	1970	1970	1970	1970	0
72	20231208	173000	34866761	1970	1970	1970	1970	0
73	20231208	172900	34866761	1970	1970	1970	1970	0
74	20231208	172800	34866761	1970	1970	1970	1970	0
75	20231208	172700	34866761	1970	1970	1970	1970	0
76	20231208	172600	34866761	1970	1970	1970	1970	0
77	20231208	172500	34866761	1970	1970	1970	1970	0
78	20231208	172400	34866761	1970	1970	1970	1970	0
79	20231208	172300	34866761	1970	1970	1970	1970	0
80	20231208	172200	34866761	1970	1970	1970	1970	0
81	20231208	172100	34866761	1970	1970	1970	1970	0
82	20231208	172000	34866761	1970	1970	1970	1970	0
83	20231208	171900	34866761	1970	1970	1970	1970	0
84	20231208	171800	34866761	1970	1970	1970	1970	0
85	20231208	171700	34866761	1970	1970	1970	1970	0
86	20231208	171600	34866761	1970	1970	1970	1970	0
87	20231208	171500	34866761	1970	1970	1970	1970	0
88	20231208	171400	34866761	1970	1970	1970	1970	0
89	20231208	171300	34866761	1970	1970	1970	1970	0
90	20231208	171200	34866761	1970	1970	1970	1970	0
91	20231208	171100	34866761	1970	1970	1970	1970	0
92	20231208	171000	34866761	1970	1970	1970	1970	388
93	20231208	170900	34866761	1970	1970	1970	1970	0
94	20231208	170800	34866761	1970	1970	1970	1970	0
95	20231208	170700	34866761	1970	1970	1970	1970	0
96	20231208	170600	34866761	1970	1970	1970	1970	0
97	20231208	170500	34866761	1970	1970	1970	1970	0
98	20231208	170400	34866761	1970	1970	1970	1970	0
99	20231208	170300	34866761	1970	1970	1970	1970	0
100	20231208	170200	34866761	1970	1970	1970	1970	0
101	20231208	170100	34866761	1970	1970	1970	1970	0
102	20231208	170000	34866761	1970	1970	1970	1970	0
103	20231208	165900	34866761	1970	1970	1970	1970	0
104	20231208	165800	34866761	1970	1970	1970	1970	0
105	20231208	165700	34866761	1970	1970	1970	1970	0
106	20231208	165600	34866761	1970	1970	1970	1970	0
107	20231208	165500	34866761	1970	1970	1970	1970	0
108	20231208	165400	34866761	1970	1970	1970	1970	0
109	20231208	165300	34866761	1970	1970	1970	1970	0
110	20231208	165200	34866761	1970	1970	1970	1970	0
111	20231208	165100	34866761	1970	1970	1970	1970	0
112	20231208	165000	34866761	1970	1970	1970	1970	0
113	20231208	164900	34866761	1970	1970	1970	1970	0
114	20231208	164800	34866761	1970	1970	1970	1970	0
115	20231208	164700	34866761	1970	1970	1970	1970	0
116	20231208	164600	34866761	1970	1970	1970	1970	0
117	20231208	164500	34866761	1970	1970	1970	1970	0
118	20231208	164400	34866761	1970	1970	1970	1970	0
119	20231208	164300	34866761	1970	1970	1970	1970	0
120	20231208	164200	34866761	1970	1970	1970	1970	0
121	20231208	164100	34866761	1970	1970	1970	1970	0
122	20231208	164000	34866761	1970	1970	1970	1970	388
123	20231208	163900	34866761	1970	1970	1970	1970	0
124	20231208	163800	34866761	1970	1970	1970	1970	0
125	20231208	163700	34866761	1970	1970	1970	1970	0
126	20231208	163600	34866761	1970	1970	1970	1970	0
127	20231208	163500	34866761	1970	1970	1970	1970	0
128	20231208	163400	34866761	1970	1970	1970	1970	0
129	20231208	163300	34866761	1970	1970	1970	1970	0
130	20231208	163200	34866761	1970	1970	1970	1970	0
131	20231208	163100	34866761	1970	1970	1970	1970	0
132	20231208	163000	34866761	1970	1970	1970	1970	0
133	20231208	162900	34866761	1970	1970	1970	1970	0
134	20231208	162800	34866761	1970	1970	1970	1970	0
135	20231208	162700	34866761	1970	1970	1970	1970	0
136	20231208	162600	34866761	1970	1970	1970	1970	0
137	20231208	162500	34866761	1970	1970	1970	1970	0
138	20231208	162400	34866761	1970	1970	1970	1970	0
139	20231208	162300	34866761	1970	1970	1970	1970	0
140	20231208	162200	34866761	1970	1970	1970	1970	0
141	20231208	162100	34866761	1970	1970	1970	1970	0
142	20231208	162000	34866761	1970	1970	1970	1970	0
143	20231208	161900	34866761	1970	1970	1970	1970	0
144	20231208	161800	34866761	1970	1970	1970	1970	0
145	20231208	161700	34866761	1970	1970	1970	1970	0
146	20231208	161600	34866761	1970	1970	1970	1970	0
147	20231208	161500	34866761	1970	1970	1970	1970	0
148	20231208	161400	34866761	1970	1970	1970	1970	0
149	20231208	161300	34866761	1970	1970	1970	1970	0
150	20231208	161200	34866761	1970	1970	1970	1970	0
151	20231208	161100	34866761	1970	1970	1970	1970	0
152	20231208	161000	34866761	1970	1970	1970	1970	388
153	20231208	160900	34866761	1970	1970	1970	1970	0
154	20231208	160800	34866761	1970	1970	1970	1970	0
155	20231208	160700	34866761	1970	1970	1970	1970	0
156	20231208	160600	34866761	1970	1970	1970	1970	0
157	20231208	160500	34866761	1970	1970	1970	1970	0
158	20231208	160400	34866761	1970	1970	1970	1970	0
159	20231208	160300	34866761	1970	1970	1970	1970	0
160	20231208	160200	34866761	1970	1970	1970	1970	0
161	20231208	160100	34866761	1970	1970	1970	1970	0
162	20231208	160000	34866761	1970	1970	1970	1970	0
163	20231208	155900	34866761	1970	1970	1970	1970	0
164	20231208	155800	34866761	1970	1970	1970	1970	0
165	20231208	155700	34866761	1970	1970	1970	1970	0
166	20231208	155600	34866761	1970	1970	1970	1970	0
167	20231208	155500	34866761	1970	1970	1970	1970	0
168	20231208	155400	34866761	1970	1970	1970	1970	0
169	20231208	155300	34866761	1970	1970	1970	1970	0
170	20231208	155200	34866761	1970	1970	1970	1970	0
171	20231208	155100	34866761	1970	1970	1970	1970	0
172	20231208	155000	34866761	1970	1970	1970	1970	0
173	20231208	154900	34866761	1970	1970	1970	1970	0
174	20231208	154800	34866761	1970	1970	1970	1970	0
175	20231208	154700	34866761	1970	1970	1970	1970	0
176	20231208	154600	34866761	1970	1970	1970	1970	0
177	20231208	154500	34866761	1970	1970	1970	1970	0
178	20231208	154400	34866761	1970	1970	1970	1970	0
179	20231208	154300	34866761	1970	1970	1970	1970	0
180	20231208	154200	34866761	1970	1970	1970	1970	0
181	20231208	154100	34866761	1970	1970	1970	1970	0
182	20231208	154000	34866761	1970	1970	1970	1970	388
183	20231208	153900	34866761	1970	1970	1970	1970	0
184	20231208	153800	34866761	1970	1970	1970	1970	0
185	20231208	153700	34866761	1970	1970	1970	1970	0
186	20231208	153600	34866761	1970	1970	1970	1970	0
187	20231208	153500	34866761	1970	1970	1970	1970	0
188	20231208	153400	34866761	1970	1970	1970	1970	0
189	20231208	153300	34866761	1970	1970	1970	1970	0
190	20231208	153200	34866761	1970	1970	1970	1970	0
191	20231208	153100	34866761	1970	1970	1970	1970	0
192	20231208	153000	34866761	1970	1970	1970	1970	388
193	20231208	152900	34102401	1970	1970	1970	1970	0
194	20231208	152800	34102401	1970	1970	1970	1970	0
195	20231208	152700	34102401	1970	1970	1970	1970	0
196	20231208	152600	34102401	1970	1970	1970	1970	0
197	20231208	152500	34102401	1970	1970	1970	1970	0
198	20231208	152400	34102401	1970	1970	1970	1970	0
199	20231208	152300	34102401	1970	1970	1970	1970	0
200	20231208	152200	34102401	1970	1970	1970	1970	0
201	20231208	152100	34102401	1970	1970	1970	1970	0
202	20231208	152000	34102401	1970	1970	1970	1970	0
203	20231208	151900	34102401	1970	1970	1970	1970	0
204	20231208	151800	34102401	1970	1970	1970	1970	0
205	20231208	151700	34102401	1970	1970	1970	1970	1
206	20231208	151600	34100431	1965	1965	1965	1965	0
207	20231208	151500	34100431	1965	1965	1965	1965	0
208	20231208	151400	34100431	1965	1968	1968	1965	78
209	20231208	151300	33947131	1968	1968	1968	1968	115
210	20231208	151200	33720811	1970	1970	1970	1970	0
211	20231208	151100	33720811	1970	1970	1970	1970	0
212	20231208	151000	33720811	1970	1970	1970	1970	1
213	20231208	150900	33718841	1965	1965	1965	1965	10
214	20231208	150800	33699191	1972	1972	1972	1972	0
215	20231208	150700	33699191	1972	1972	1972	1972	0
216	20231208	150600	33699191	1972	1972	1972	1972	0
217	20231208	150500	33699191	1972	1972	1972	1972	0
218	20231208	150400	33699191	1972	1972	1972	1972	0
219	20231208	150300	33699191	1972	1972	1972	1972	0
220	20231208	150200	33699191	1972	1972	1972	1972	0
221	20231208	150100	33699191	1972	1972	1972	1972	0
222	20231208	150000	33699191	1972	1972	1972	1972	0
223	20231208	145900	33699191	1972	1972	1972	1972	0
224	20231208	145800	33699191	1972	1972	1972	1972	1
225	20231208	145700	33697219	1966	1966	1966	1966	0
226	20231208	145600	33697219	1966	1966	1966	1966	2
227	20231208	145500	33693287	1972	1972	1972	1972	0
228	20231208	145400	33693287	1972	1972	1972	1972	0
229	20231208	145300	33693287	1972	1972	1972	1972	1
230	20231208	145200	33691315	1972	1972	1972	1972	0
231	20231208	145100	33691315	1972	1972	1972	1972	0
232	20231208	145000	33691315	1972	1972	1972	1972	0
233	20231208	144900	33691315	1972	1972	1972	1972	0
234	20231208	144800	33691315	1972	1972	1972	1972	0
235	20231208	144700	33691315	1972	1972	1972	1972	0
236	20231208	144600	33691315	1972	1972	1972	1972	0
237	20231208	144500	33691315	1972	1972	1972	1972	0
238	20231208	144400	33691315	1972	1972	1972	1972	0
239	20231208	144300	33691315	1972	1972	1972	1972	0
240	20231208	144200	33691315	1972	1972	1972	1972	0
241	20231208	144100	33691315	1972	1971	1972	1971	2
242	20231208	144000	33687372	1971	1971	1971	1971	5
243	20231208	143900	33677517	1967	1967	1967	1967	0
244	20231208	143800	33677517	1967	1967	1967	1967	0
245	20231208	143700	33677517	1967	1967	1967	1967	0
246	20231208	143600	33677517	1967	1967	1967	1967	0
247	20231208	143500	33677517	1967	1967	1967	1967	1
248	20231208	143400	33675550	1970	1970	1970	1970	5
249	20231208	143300	33665700	1971	1971	1971	1971	0
250	20231208	143200	33665700	1971	1971	1971	1971	0
251	20231208	143100	33665700	1971	1971	1971	1971	0
252	20231208	143000	33665700	1971	1971	1971	1971	4
253	20231208	142900	33657816	1972	1972	1972	1972	0
254	20231208	142800	33657816	1972	1971	1972	1971	149
255	20231208	142700	33364136	1971	1971	1971	1971	0
256	20231208	142600	33364136	1971	1971	1971	1971	0
257	20231208	142500	33364136	1971	1971	1971	1971	0
258	20231208	142400	33364136	1971	1971	1971	1971	1
259	20231208	142300	33362165	1971	1971	1971	1971	0
260	20231208	142200	33362165	1971	1971	1971	1971	0
261	20231208	142100	33362165	1971	1971	1971	1971	0
262	20231208	142000	33362165	1971	1971	1971	1971	0
263	20231208	141900	33362165	1971	1971	1971	1971	1
264	20231208	141800	33360194	1971	1971	1971	1971	0
265	20231208	141700	33360194	1971	1971	1971	1971	0
266	20231208	141600	33360194	1971	1971	1971	1971	17
267	20231208	141500	33326687	1972	1972	1972	1972	0
268	20231208	141400	33326687	1972	1972	1972	1972	0
269	20231208	141300	33326687	1972	1972	1972	1972	0
270	20231208	141200	33326687	1972	1965	1972	1965	2
271	20231208	141100	33322750	1972	1972	1972	1972	0
272	20231208	141000	33322750	1972	1972	1972	1972	0
273	20231208	140900	33322750	1972	1972	1972	1972	0
274	20231208	140800	33322750	1972	1972	1972	1972	0
275	20231208	140700	33322750	1972	1972	1972	1972	0
276	20231208	140600	33322750	1972	1972	1972	1972	10
277	20231208	140500	33303030	1972	1972	1972	1972	0
278	20231208	140400	33303030	1972	1972	1972	1972	0
279	20231208	140300	33303030	1972	1972	1972	1972	0
280	20231208	140200	33303030	1972	1972	1972	1972	0
281	20231208	140100	33303030	1972	1972	1972	1972	0
282	20231208	140000	33303030	1972	1972	1972	1972	0
283	20231208	135900	33303030	1972	1972	1972	1972	0
284	20231208	135800	33303030	1972	1972	1972	1972	1
285	20231208	135700	33301058	1972	1972	1972	1972	0
286	20231208	135600	33301058	1972	1972	1972	1972	1
287	20231208	135500	33299086	1965	1965	1965	1965	0
288	20231208	135400	33299086	1965	1967	1967	1965	28
289	20231208	135300	33244063	1969	1969	1969	1969	0
290	20231208	135200	33244063	1969	1969	1969	1969	0
291	20231208	135100	33244063	1969	1969	1969	1969	84
292	20231208	135000	33078667	1972	1972	1972	1972	0
293	20231208	134900	33078667	1972	1972	1972	1972	0
294	20231208	134800	33078667	1972	1972	1972	1972	0
295	20231208	134700	33078667	1972	1972	1972	1972	0
296	20231208	134600	33078667	1972	1972	1972	1972	1
297	20231208	134500	33076695	1969	1969	1969	1969	0
298	20231208	134400	33076695	1969	1969	1969	1969	0
299	20231208	134300	33076695	1969	1969	1969	1969	0
300	20231208	134200	33076695	1969	1969	1969	1969	0
301	20231208	134100	33076695	1969	1969	1969	1969	0
302	20231208	134000	33076695	1969	1969	1969	1969	0
303	20231208	133900	33076695	1969	1969	1969	1969	200
304	20231208	133800	32682895	1969	1969	1969	1969	0
305	20231208	133700	32682895	1969	1969	1969	1969	0
306	20231208	133600	32682895	1969	1969	1969	1969	0
307	20231208	133500	32682895	1969	1969	1969	1969	0
308	20231208	133400	32682895	1969	1969	1969	1969	0
309	20231208	133300	32682895	1969	1969	1969	1969	0
310	20231208	133200	32682895	1969	1969	1969	1969	0
311	20231208	133100	32682895	1969	1969	1969	1969	0
312	20231208	133000	32682895	1969	1969	1969	1969	23
313	20231208	132900	32637608	1969	1969	1969	1969	0
314	20231208	132800	32637608	1969	1969	1969	1969	0
315	20231208	132700	32637608	1969	1969	1969	1969	0
316	20231208	132600	32637608	1969	1969	1969	1969	0
317	20231208	132500	32637608	1969	1969	1969	1969	0
318	20231208	132400	32637608	1969	1969	1969	1969	0
319	20231208	132300	32637608	1969	1969	1969	1969	0
320	20231208	132200	32637608	1969	1969	1969	1969	0
321	20231208	132100	32637608	1969	1969	1969	1969	0
322	20231208	132000	32637608	1969	1969	1969	1969	142
323	20231208	131900	32358010	1969	1969	1969	1969	0
324	20231208	131800	32358010	1969	1969	1969	1969	0
325	20231208	131700	32358010	1969	1969	1969	1969	1
326	20231208	131600	32356041	1965	1965	1965	1965	0
327	20231208	131500	32356041	1965	1965	1965	1965	0
328	20231208	131400	32356041	1965	1965	1965	1965	0
329	20231208	131300	32356041	1965	1965	1965	1965	0
330	20231208	131200	32356041	1965	1965	1965	1965	3
331	20231208	131100	32350146	1966	1966	1966	1966	0
332	20231208	131000	32350146	1966	1966	1966	1966	3
333	20231208	130900	32344248	1970	1970	1970	1970	0
334	20231208	130800	32344248	1970	1970	1970	1970	1
335	20231208	130700	32342278	1966	1966	1966	1966	7
336	20231208	130600	32328516	1967	1967	1967	1967	1
337	20231208	130500	32326549	1971	1972	1972	1966	3
338	20231208	130400	32320640	1966	1966	1966	1966	0
339	20231208	130300	32320640	1966	1966	1966	1966	1
340	20231208	130200	32318674	1972	1972	1972	1972	6
341	20231208	130100	32306842	1973	1973	1973	1973	0
342	20231208	130000	32306842	1973	1973	1973	1973	0
343	20231208	125900	32306842	1973	1973	1973	1973	0
344	20231208	125800	32306842	1973	1973	1973	1973	0
345	20231208	125700	32306842	1973	1973	1973	1973	0
346	20231208	125600	32306842	1973	1973	1973	1973	0
347	20231208	125500	32306842	1973	1973	1973	1973	0
348	20231208	125400	32306842	1973	1967	1973	1966	3
349	20231208	125300	32300936	1973	1973	1973	1973	0
350	20231208	125200	32300936	1973	1974	1974	1973	28
351	20231208	125100	32245684	1974	1975	1975	1974	30
352	20231208	125000	32186454	1975	1975	1975	1975	1
353	20231208	124900	32184479	1975	1975	1975	1975	0
354	20231208	124800	32184479	1975	1975	1975	1975	0
355	20231208	124700	32184479	1975	1975	1975	1975	1
356	20231208	124600	32182504	1975	1975	1975	1975	0
357	20231208	124500	32182504	1975	1975	1975	1975	1
358	20231208	124400	32180529	1961	1967	1967	1961	83
359	20231208	124300	32017283	1977	1977	1977	1977	0
360	20231208	124200	32017283	1977	1977	1977	1977	0
361	20231208	124100	32017283	1977	1977	1977	1977	0
362	20231208	124000	32017283	1977	1977	1977	1977	0
363	20231208	123900	32017283	1977	1977	1977	1977	0
364	20231208	123800	32017283	1977	1977	1977	1977	0
365	20231208	123700	32017283	1977	1977	1977	1977	0
366	20231208	123600	32017283	1977	1977	1977	1977	0
367	20231208	123500	32017283	1977	1977	1977	1977	0
368	20231208	123400	32017283	1977	1977	1977	1977	0
369	20231208	123300	32017283	1977	1977	1977	1977	0
370	20231208	123200	32017283	1977	1972	1978	1972	8
371	20231208	123100	32001480	1973	1973	1973	1973	0
372	20231208	123000	32001480	1973	1973	1973	1973	0
373	20231208	122900	32001480	1973	1973	1973	1973	0
374	20231208	122800	32001480	1973	1973	1973	1973	0
375	20231208	122700	32001480	1973	1973	1973	1973	0
376	20231208	122600	32001480	1973	1973	1973	1973	0
377	20231208	122500	32001480	1973	1973	1973	1973	0
378	20231208	122400	32001480	1973	1973	1973	1973	0
379	20231208	122300	32001480	1973	1973	1973	1973	0
380	20231208	122200	32001480	1973	1973	1973	1973	0
381	20231208	122100	32001480	1973	1973	1973	1973	0
382	20231208	122000	32001480	1973	1973	1973	1973	0
383	20231208	121900	32001480	1973	1973	1973	1973	0
384	20231208	121800	32001480	1973	1973	1973	1973	0
385	20231208	121700	32001480	1973	1973	1973	1973	0
386	20231208	121600	32001480	1973	1973	1973	1973	0
387	20231208	121500	32001480	1973	1973	1973	1973	0
388	20231208	121400	32001480	1973	1973	1973	1973	0
389	20231208	121300	32001480	1973	1973	1973	1973	0
390	20231208	121200	32001480	1973	1973	1973	1973	0
391	20231208	121100	32001480	1973	1961	1973	1961	2
392	20231208	121000	31997546	1961	1961	1961	1961	2
393	20231208	120900	31993624	1973	1973	1973	1973	0
394	20231208	120800	31993624	1973	1973	1973	1973	0
395	20231208	120700	31993624	1973	1973	1973	1973	0
396	20231208	120600	31993624	1973	1970	1973	1970	147
397	20231208	120500	31704023	1970	1964	1970	1964	200
398	20231208	120400	31310375	1964	1964	1964	1964	2
399	20231208	120300	31306447	1964	1964	1964	1964	5
400	20231208	120200	31296627	1970	1970	1970	1970	0
401	20231208	120100	31296627	1970	1970	1970	1970	0
402	20231208	120000	31296627	1970	1970	1970	1970	0
403	20231208	115900	31296627	1970	1970	1970	1970	0
404	20231208	115800	31296627	1970	1970	1970	1970	110
405	20231208	115700	31079927	1970	1970	1970	1970	120
406	20231208	115600	30843527	1970	1971	1971	1970	376
407	20231208	115500	30102548	1970	1967	1970	1967	401
408	20231208	115400	29313176	1967	1967	1967	1967	1
409	20231208	115300	29311209	1968	1960	1968	1960	10
410	20231208	115200	29291577	1960	1960	1960	1960	0
411	20231208	115100	29291577	1960	1960	1960	1960	0
412	20231208	115000	29291577	1960	1960	1960	1960	7
413	20231208	114900	29277857	1960	1960	1960	1960	1
414	20231208	114800	29275897	1964	1964	1964	1964	0
415	20231208	114700	29275897	1964	1964	1964	1964	31
416	20231208	114600	29215013	1965	1965	1965	1965	0
417	20231208	114500	29215013	1965	1965	1965	1965	0
418	20231208	114400	29215013	1965	1965	1965	1965	0
419	20231208	114300	29215013	1965	1965	1965	1965	0
420	20231208	114200	29215013	1965	1965	1965	1965	1
421	20231208	114100	29213048	1965	1965	1965	1965	0
422	20231208	114000	29213048	1965	1965	1965	1965	0
423	20231208	113900	29213048	1965	1965	1965	1965	0
424	20231208	113800	29213048	1965	1965	1965	1965	0
425	20231208	113700	29213048	1965	1965	1965	1965	0
426	20231208	113600	29213048	1965	1965	1965	1965	0
427	20231208	113500	29213048	1965	1965	1965	1965	0
428	20231208	113400	29213048	1965	1965	1965	1965	0
429	20231208	113300	29213048	1965	1965	1965	1965	0
430	20231208	113200	29213048	1965	1965	1965	1965	0
431	20231208	113100	29213048	1965	1965	1965	1965	0
432	20231208	113000	29213048	1965	1965	1965	1965	0
433	20231208	112900	29213048	1965	1965	1965	1965	0
434	20231208	112800	29213048	1965	1965	1965	1965	0
435	20231208	112700	29213048	1965	1965	1965	1965	0
436	20231208	112600	29213048	1965	1965	1965	1965	0
437	20231208	112500	29213048	1965	1965	1965	1965	0
438	20231208	112400	29213048	1965	1965	1965	1965	0
439	20231208	112300	29213048	1965	1965	1965	1965	0
440	20231208	112200	29213048	1965	1965	1965	1965	0
441	20231208	112100	29213048	1965	1965	1965	1965	0
442	20231208	112000	29213048	1965	1965	1965	1965	0
443	20231208	111900	29213048	1965	1965	1965	1965	0
444	20231208	111800	29213048	1965	1965	1965	1965	1
445	20231208	111700	29211083	1959	1960	1960	1959	14
446	20231208	111600	29183644	1970	1970	1970	1970	0
447	20231208	111500	29183644	1970	1970	1970	1970	0
448	20231208	111400	29183644	1970	1970	1970	1970	0
449	20231208	111300	29183644	1970	1970	1970	1970	0
450	20231208	111200	29183644	1970	1970	1970	1970	0
451	20231208	111100	29183644	1970	1970	1970	1970	0
452	20231208	111000	29183644	1970	1970	1970	1970	0
453	20231208	110900	29183644	1970	1970	1970	1970	0
454	20231208	110800	29183644	1970	1970	1970	1970	0
455	20231208	110700	29183644	1970	1970	1970	1970	0
456	20231208	110600	29183644	1970	1970	1970	1970	0
457	20231208	110500	29183644	1970	1970	1970	1970	0
458	20231208	110400	29183644	1970	1970	1970	1970	0
459	20231208	110300	29183644	1970	1970	1970	1970	1
460	20231208	110200	29181674	1967	1967	1967	1967	0
461	20231208	110100	29181674	1967	1967	1967	1967	0
462	20231208	110000	29181674	1967	1967	1967	1967	20
463	20231208	105900	29142334	1970	1970	1970	1960	3
464	20231208	105800	29136434	1967	1967	1967	1967	30
465	20231208	105700	29077424	1970	1970	1970	1970	0
466	20231208	105600	29077424	1970	1970	1970	1970	0
467	20231208	105500	29077424	1970	1970	1970	1970	0
468	20231208	105400	29077424	1970	1970	1970	1970	1
469	20231208	105300	29075454	1960	1960	1960	1960	0
470	20231208	105200	29075454	1960	1960	1960	1960	0
471	20231208	105100	29075454	1960	1960	1960	1960	1
472	20231208	105000	29073494	1978	1978	1978	1978	0
473	20231208	104900	29073494	1978	1978	1978	1978	0
474	20231208	104800	29073494	1978	1978	1978	1978	0
475	20231208	104700	29073494	1978	1978	1978	1978	0
476	20231208	104600	29073494	1978	1978	1978	1978	0
477	20231208	104500	29073494	1978	1978	1978	1978	0
478	20231208	104400	29073494	1978	1978	1978	1978	0
479	20231208	104300	29073494	1978	1978	1978	1978	0
480	20231208	104200	29073494	1978	1978	1978	1978	0
481	20231208	104100	29073494	1978	1978	1978	1978	0
482	20231208	104000	29073494	1978	1978	1978	1978	0
483	20231208	103900	29073494	1978	1978	1978	1978	0
484	20231208	103800	29073494	1978	1978	1978	1978	0
485	20231208	103700	29073494	1978	1978	1978	1978	0
486	20231208	103600	29073494	1978	1978	1978	1978	0
487	20231208	103500	29073494	1978	1978	1978	1978	0
488	20231208	103400	29073494	1978	1978	1978	1978	1
489	20231208	103300	29071516	1978	1962	1978	1962	516
490	20231208	103200	28059028	1956	1956	1956	1956	0
491	20231208	103100	28059028	1956	1956	1956	1956	0
492	20231208	103000	28059028	1956	1956	1956	1956	0
493	20231208	102900	28059028	1956	1956	1956	1956	0
494	20231208	102800	28059028	1956	1956	1956	1956	0
495	20231208	102700	28059028	1956	1956	1956	1956	0
496	20231208	102600	28059028	1956	1956	1956	1956	0
497	20231208	102500	28059028	1956	1956	1956	1956	100
498	20231208	102400	27863428	1955	1955	1955	1955	6
499	20231208	102300	27851698	1953	1953	1953	1953	0
500	20231208	102200	27851698	1953	1953	1953	1953	0
501	20231208	102100	27851698	1953	1953	1953	1953	0
502	20231208	102000	27851698	1953	1953	1953	1953	800
503	20231208	101900	26289298	1953	1957	1957	1953	400
504	20231208	101800	25507516	1962	1962	1962	1962	43
505	20231208	101700	25423150	1962	1962	1962	1962	0
506	20231208	101600	25423150	1962	1957	1962	1957	29
507	20231208	101500	25366392	1962	1962	1962	1962	0
508	20231208	101400	25366392	1962	1962	1962	1962	0
509	20231208	101300	25366392	1962	1962	1962	1962	7
510	20231208	101200	25352658	1962	1962	1962	1962	1
511	20231208	101100	25350696	1958	1958	1958	1958	15
512	20231208	101000	25321326	1963	1963	1963	1963	1
513	20231208	100900	25319363	1959	1959	1959	1959	0
514	20231208	100800	25319363	1959	1959	1959	1959	364
515	20231208	100700	24606287	1959	1959	1959	1959	0
516	20231208	100600	24606287	1959	1959	1959	1959	15
517	20231208	100500	24576902	1959	1959	1959	1959	152
518	20231208	100400	24279134	1963	1953	1963	1950	2701
519	20231208	100300	19010861	1962	1962	1962	1962	100
520	20231208	100200	18814661	1961	1961	1961	1961	322
521	20231208	100100	18183219	1952	1952	1952	1952	0
522	20231208	100000	18183219	1952	1961	1961	1952	5470
523	20231208	095900	7490382	1970	1970	1970	1970	0
524	20231208	095800	7490382	1970	1970	1970	1970	0
525	20231208	095700	7490382	1970	1970	1970	1970	0
526	20231208	095600	7490382	1970	1970	1970	1970	0
527	20231208	095500	7490382	1970	1970	1970	1970	0
528	20231208	095400	7490382	1970	1970	1970	1970	0
529	20231208	095300	7490382	1970	1970	1970	1970	0
530	20231208	095200	7490382	1970	1970	1970	1970	0
531	20231208	095100	7490382	1970	1970	1970	1970	0
532	20231208	095000	7490382	1970	1970	1970	1970	1
533	20231208	094900	7488412	1970	1970	1970	1970	0
534	20231208	094800	7488412	1970	1970	1970	1970	0
535	20231208	094700	7488412	1970	1970	1970	1970	0
536	20231208	094600	7488412	1970	1970	1970	1970	0
537	20231208	094500	7488412	1970	1970	1970	1970	0
538	20231208	094400	7488412	1970	1970	1970	1970	0
539	20231208	094300	7488412	1970	1970	1970	1970	0
540	20231208	094200	7488412	1970	1970	1970	1970	0
541	20231208	094100	7488412	1970	1970	1970	1970	0
542	20231208	094000	7488412	1970	1970	1970	1970	0
543	20231208	093900	7488412	1970	1970	1970	1970	0
544	20231208	093800	7488412	1970	1970	1970	1970	0
545	20231208	093700	7488412	1970	1970	1970	1970	0
546	20231208	093600	7488412	1970	1970	1970	1970	0
547	20231208	093500	7488412	1970	1970	1970	1970	0
548	20231208	093400	7488412	1970	1970	1970	1970	0
549	20231208	093300	7488412	1970	1970	1970	1970	2
550	20231208	093200	7484472	1970	1970	1970	1970	0
551	20231208	093100	7484472	1970	1970	1970	1970	4
552	20231208	093000	7476592	1970	1970	1970	1970	0
553	20231208	092900	7476592	1970	1970	1970	1970	0
554	20231208	092800	7476592	1970	1962	1970	1960	27
555	20231208	092700	7423649	1970	1970	1970	1970	0
556	20231208	092600	7423649	1970	1970	1970	1970	0
557	20231208	092500	7423649	1970	1970	1970	1970	0
558	20231208	092400	7423649	1970	1970	1970	1970	0
559	20231208	092300	7423649	1970	1970	1970	1970	0
560	20231208	092200	7423649	1970	1970	1970	1970	0
561	20231208	092100	7423649	1970	1970	1970	1970	0
562	20231208	092000	7423649	1970	1970	1970	1970	0
563	20231208	091900	7423649	1970	1970	1970	1970	1
564	20231208	091800	7421679	1960	1960	1960	1960	5
565	20231208	091700	7411879	1970	1970	1970	1970	12
566	20231208	091600	7388239	1971	1971	1971	1971	0
567	20231208	091500	7388239	1971	1971	1971	1971	0
568	20231208	091400	7388239	1971	1971	1971	1971	0
569	20231208	091300	7388239	1971	1971	1971	1971	0
570	20231208	091200	7388239	1971	1971	1971	1971	0
571	20231208	091100	7388239	1971	1971	1971	1971	0
572	20231208	091000	7388239	1971	1971	1971	1971	0
573	20231208	090900	7388239	1971	1971	1971	1971	0
574	20231208	090800	7388239	1971	1971	1971	1971	0
575	20231208	090700	7388239	1971	1971	1971	1971	1
576	20231208	090600	7386268	1950	1950	1950	1950	0
577	20231208	090500	7386268	1950	1971	1971	1950	1000
578	20231208	090400	5434282	1972	1975	1975	1972	251
579	20231208	090300	4938863	1979	1979	1979	1979	2
580	20231208	090200	4934905	1980	1970	1980	1970	2501
581	20231208	090100	7925	1981	1982	1982	1981	2
582	20231208	090000	3962	1981	1981	1981	1981	2