KissMeData/189980/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	202800	54820014	1980	1980	1980	1980	1024
3	20231206	202700	54820014	1980	1980	1980	1980	0
4	20231206	202600	54820014	1980	1980	1980	1980	0
5	20231206	202500	54820014	1980	1980	1980	1980	0
6	20231206	202400	54820014	1980	1980	1980	1980	0
7	20231206	202300	54820014	1980	1980	1980	1980	0
8	20231206	202200	54820014	1980	1980	1980	1980	0
9	20231206	202100	54820014	1980	1980	1980	1980	0
10	20231206	202000	54820014	1980	1980	1980	1980	0
11	20231206	201900	54820014	1980	1980	1980	1980	0
12	20231206	201800	54820014	1980	1980	1980	1980	0
13	20231206	201700	54820014	1980	1980	1980	1980	0
14	20231206	201600	54820014	1980	1980	1980	1980	0
15	20231206	201500	54820014	1980	1980	1980	1980	0
16	20231206	201400	54820014	1980	1980	1980	1980	0
17	20231206	201300	54820014	1980	1980	1980	1980	0
18	20231206	201200	54820014	1980	1980	1980	1980	0
19	20231206	201100	54820014	1980	1980	1980	1980	0
20	20231206	201000	54820014	1980	1980	1980	1980	0
21	20231206	200900	54820014	1980	1980	1980	1980	0
22	20231206	200800	54820014	1980	1980	1980	1980	0
23	20231206	200700	54820014	1980	1980	1980	1980	0
24	20231206	200600	54820014	1980	1980	1980	1980	0
25	20231206	200500	54820014	1980	1980	1980	1980	0
26	20231206	200400	54820014	1980	1980	1980	1980	0
27	20231206	200300	54820014	1980	1980	1980	1980	0
28	20231206	200200	54820014	1980	1980	1980	1980	0
29	20231206	200100	54820014	1980	1980	1980	1980	0
30	20231206	200000	54820014	1980	1980	1980	1980	0
31	20231206	195900	54820014	1980	1980	1980	1980	0
32	20231206	195800	54820014	1980	1980	1980	1980	1024
33	20231206	195700	54820014	1980	1980	1980	1980	0
34	20231206	195600	54820014	1980	1980	1980	1980	0
35	20231206	195500	54820014	1980	1980	1980	1980	0
36	20231206	195400	54820014	1980	1980	1980	1980	0
37	20231206	195300	54820014	1980	1980	1980	1980	0
38	20231206	195200	54820014	1980	1980	1980	1980	0
39	20231206	195100	54820014	1980	1980	1980	1980	0
40	20231206	195000	54820014	1980	1980	1980	1980	0
41	20231206	194900	54820014	1980	1980	1980	1980	0
42	20231206	194800	54820014	1980	1980	1980	1980	0
43	20231206	194700	54820014	1980	1980	1980	1980	0
44	20231206	194600	54820014	1980	1980	1980	1980	0
45	20231206	194500	54820014	1980	1980	1980	1980	0
46	20231206	194400	54820014	1980	1980	1980	1980	0
47	20231206	194300	54820014	1980	1980	1980	1980	0
48	20231206	194200	54820014	1980	1980	1980	1980	0
49	20231206	194100	54820014	1980	1980	1980	1980	0
50	20231206	194000	54820014	1980	1980	1980	1980	0
51	20231206	193900	54820014	1980	1980	1980	1980	0
52	20231206	193800	54820014	1980	1980	1980	1980	0
53	20231206	193700	54820014	1980	1980	1980	1980	0
54	20231206	193600	54820014	1980	1980	1980	1980	0
55	20231206	193500	54820014	1980	1980	1980	1980	0
56	20231206	193400	54820014	1980	1980	1980	1980	0
57	20231206	193300	54820014	1980	1980	1980	1980	0
58	20231206	193200	54820014	1980	1980	1980	1980	0
59	20231206	193100	54820014	1980	1980	1980	1980	0
60	20231206	193000	54820014	1980	1980	1980	1980	0
61	20231206	192900	54820014	1980	1980	1980	1980	0
62	20231206	192800	54820014	1980	1980	1980	1980	1024
63	20231206	192700	54820014	1980	1980	1980	1980	0
64	20231206	192600	54820014	1980	1980	1980	1980	0
65	20231206	192500	54820014	1980	1980	1980	1980	0
66	20231206	192400	54820014	1980	1980	1980	1980	0
67	20231206	192300	54820014	1980	1980	1980	1980	0
68	20231206	192200	54820014	1980	1980	1980	1980	0
69	20231206	192100	54820014	1980	1980	1980	1980	0
70	20231206	192000	54820014	1980	1980	1980	1980	0
71	20231206	191900	54820014	1980	1980	1980	1980	0
72	20231206	191800	54820014	1980	1980	1980	1980	0
73	20231206	191700	54820014	1980	1980	1980	1980	0
74	20231206	191600	54820014	1980	1980	1980	1980	0
75	20231206	191500	54820014	1980	1980	1980	1980	0
76	20231206	191400	54820014	1980	1980	1980	1980	0
77	20231206	191300	54820014	1980	1980	1980	1980	0
78	20231206	191200	54820014	1980	1980	1980	1980	0
79	20231206	191100	54820014	1980	1980	1980	1980	0
80	20231206	191000	54820014	1980	1980	1980	1980	0
81	20231206	190900	54820014	1980	1980	1980	1980	0
82	20231206	190800	54820014	1980	1980	1980	1980	0
83	20231206	190700	54820014	1980	1980	1980	1980	0
84	20231206	190600	54820014	1980	1980	1980	1980	0
85	20231206	190500	54820014	1980	1980	1980	1980	0
86	20231206	190400	54820014	1980	1980	1980	1980	0
87	20231206	190300	54820014	1980	1980	1980	1980	0
88	20231206	190200	54820014	1980	1980	1980	1980	0
89	20231206	190100	54820014	1980	1980	1980	1980	0
90	20231206	190000	54820014	1980	1980	1980	1980	0
91	20231206	185900	54820014	1980	1980	1980	1980	0
92	20231206	185800	54820014	1980	1980	1980	1980	1024
93	20231206	185700	54820014	1980	1980	1980	1980	0
94	20231206	185600	54820014	1980	1980	1980	1980	0
95	20231206	185500	54820014	1980	1980	1980	1980	0
96	20231206	185400	54820014	1980	1980	1980	1980	0
97	20231206	185300	54820014	1980	1980	1980	1980	0
98	20231206	185200	54820014	1980	1980	1980	1980	0
99	20231206	185100	54820014	1980	1980	1980	1980	0
100	20231206	185000	54820014	1980	1980	1980	1980	0
101	20231206	184900	54820014	1980	1980	1980	1980	0
102	20231206	184800	54820014	1980	1980	1980	1980	0
103	20231206	184700	54820014	1980	1980	1980	1980	0
104	20231206	184600	54820014	1980	1980	1980	1980	0
105	20231206	184500	54820014	1980	1980	1980	1980	0
106	20231206	184400	54820014	1980	1980	1980	1980	0
107	20231206	184300	54820014	1980	1980	1980	1980	0
108	20231206	184200	54820014	1980	1980	1980	1980	0
109	20231206	184100	54820014	1980	1980	1980	1980	0
110	20231206	184000	54820014	1980	1980	1980	1980	0
111	20231206	183900	54820014	1980	1980	1980	1980	0
112	20231206	183800	54820014	1980	1980	1980	1980	0
113	20231206	183700	54820014	1980	1980	1980	1980	0
114	20231206	183600	54820014	1980	1980	1980	1980	0
115	20231206	183500	54820014	1980	1980	1980	1980	0
116	20231206	183400	54820014	1980	1980	1980	1980	0
117	20231206	183300	54820014	1980	1980	1980	1980	0
118	20231206	183200	54820014	1980	1980	1980	1980	0
119	20231206	183100	54820014	1980	1980	1980	1980	0
120	20231206	183000	54820014	1980	1980	1980	1980	0
121	20231206	182900	54820014	1980	1980	1980	1980	0
122	20231206	182800	54820014	1980	1980	1980	1980	1024
123	20231206	182700	54820014	1980	1980	1980	1980	0
124	20231206	182600	54820014	1980	1980	1980	1980	0
125	20231206	182500	54820014	1980	1980	1980	1980	0
126	20231206	182400	54820014	1980	1980	1980	1980	0
127	20231206	182300	54820014	1980	1980	1980	1980	0
128	20231206	182200	54820014	1980	1980	1980	1980	0
129	20231206	182100	54820014	1980	1980	1980	1980	0
130	20231206	182000	54820014	1980	1980	1980	1980	0
131	20231206	181900	54820014	1980	1980	1980	1980	0
132	20231206	181800	54820014	1980	1980	1980	1980	0
133	20231206	181700	54820014	1980	1980	1980	1980	0
134	20231206	181600	54820014	1980	1980	1980	1980	0
135	20231206	181500	54820014	1980	1980	1980	1980	0
136	20231206	181400	54820014	1980	1980	1980	1980	0
137	20231206	181300	54820014	1980	1980	1980	1980	0
138	20231206	181200	54820014	1980	1980	1980	1980	0
139	20231206	181100	54820014	1980	1980	1980	1980	0
140	20231206	181000	54820014	1980	1980	1980	1980	0
141	20231206	180900	54820014	1980	1980	1980	1980	0
142	20231206	180800	54820014	1980	1980	1980	1980	0
143	20231206	180700	54820014	1980	1980	1980	1980	0
144	20231206	180600	54820014	1980	1980	1980	1980	0
145	20231206	180500	54820014	1980	1980	1980	1980	0
146	20231206	180400	54820014	1980	1980	1980	1980	0
147	20231206	180300	54820014	1980	1980	1980	1980	0
148	20231206	180200	54820014	1980	1980	1980	1980	0
149	20231206	180100	54820014	1980	1980	1980	1980	0
150	20231206	180000	54820014	1980	1980	1980	1980	0
151	20231206	175900	54820014	1980	1980	1980	1980	0
152	20231206	175800	54820014	1980	1980	1980	1980	1024
153	20231206	175700	54820014	1980	1980	1980	1980	0
154	20231206	175600	54820014	1980	1980	1980	1980	0
155	20231206	175500	54820014	1980	1980	1980	1980	0
156	20231206	175400	54820014	1980	1980	1980	1980	0
157	20231206	175300	54820014	1980	1980	1980	1980	0
158	20231206	175200	54820014	1980	1980	1980	1980	0
159	20231206	175100	54820014	1980	1980	1980	1980	0
160	20231206	175000	54820014	1980	1980	1980	1980	0
161	20231206	174900	54820014	1980	1980	1980	1980	0
162	20231206	174800	54820014	1980	1980	1980	1980	0
163	20231206	174700	54820014	1980	1980	1980	1980	0
164	20231206	174600	54820014	1980	1980	1980	1980	0
165	20231206	174500	54820014	1980	1980	1980	1980	0
166	20231206	174400	54820014	1980	1980	1980	1980	0
167	20231206	174300	54820014	1980	1980	1980	1980	0
168	20231206	174200	54820014	1980	1980	1980	1980	0
169	20231206	174100	54820014	1980	1980	1980	1980	0
170	20231206	174000	54820014	1980	1980	1980	1980	0
171	20231206	173900	54820014	1980	1980	1980	1980	0
172	20231206	173800	54820014	1980	1980	1980	1980	0
173	20231206	173700	54820014	1980	1980	1980	1980	0
174	20231206	173600	54820014	1980	1980	1980	1980	0
175	20231206	173500	54820014	1980	1980	1980	1980	0
176	20231206	173400	54820014	1980	1980	1980	1980	0
177	20231206	173300	54820014	1980	1980	1980	1980	0
178	20231206	173200	54820014	1980	1980	1980	1980	0
179	20231206	173100	54820014	1980	1980	1980	1980	0
180	20231206	173000	54820014	1980	1980	1980	1980	0
181	20231206	172900	54820014	1980	1980	1980	1980	0
182	20231206	172800	54820014	1980	1980	1980	1980	1024
183	20231206	172700	54820014	1980	1980	1980	1980	0
184	20231206	172600	54820014	1980	1980	1980	1980	0
185	20231206	172500	54820014	1980	1980	1980	1980	0
186	20231206	172400	54820014	1980	1980	1980	1980	0
187	20231206	172300	54820014	1980	1980	1980	1980	0
188	20231206	172200	54820014	1980	1980	1980	1980	0
189	20231206	172100	54820014	1980	1980	1980	1980	0
190	20231206	172000	54820014	1980	1980	1980	1980	0
191	20231206	171900	54820014	1980	1980	1980	1980	0
192	20231206	171800	54820014	1980	1980	1980	1980	0
193	20231206	171700	54820014	1980	1980	1980	1980	0
194	20231206	171600	54820014	1980	1980	1980	1980	0
195	20231206	171500	54820014	1980	1980	1980	1980	0
196	20231206	171400	54820014	1980	1980	1980	1980	0
197	20231206	171300	54820014	1980	1980	1980	1980	0
198	20231206	171200	54820014	1980	1980	1980	1980	0
199	20231206	171100	54820014	1980	1980	1980	1980	0
200	20231206	171000	54820014	1980	1980	1980	1980	0
201	20231206	170900	54820014	1980	1980	1980	1980	0
202	20231206	170800	54820014	1980	1980	1980	1980	0
203	20231206	170700	54820014	1980	1980	1980	1980	0
204	20231206	170600	54820014	1980	1980	1980	1980	0
205	20231206	170500	54820014	1980	1980	1980	1980	0
206	20231206	170400	54820014	1980	1980	1980	1980	0
207	20231206	170300	54820014	1980	1980	1980	1980	0
208	20231206	170200	54820014	1980	1980	1980	1980	0
209	20231206	170100	54820014	1980	1980	1980	1980	0
210	20231206	170000	54820014	1980	1980	1980	1980	0
211	20231206	165900	54820014	1980	1980	1980	1980	0
212	20231206	165800	54820014	1980	1980	1980	1980	1024
213	20231206	165700	54820014	1980	1980	1980	1980	0
214	20231206	165600	54820014	1980	1980	1980	1980	0
215	20231206	165500	54820014	1980	1980	1980	1980	0
216	20231206	165400	54820014	1980	1980	1980	1980	0
217	20231206	165300	54820014	1980	1980	1980	1980	0
218	20231206	165200	54820014	1980	1980	1980	1980	0
219	20231206	165100	54820014	1980	1980	1980	1980	0
220	20231206	165000	54820014	1980	1980	1980	1980	0
221	20231206	164900	54820014	1980	1980	1980	1980	0
222	20231206	164800	54820014	1980	1980	1980	1980	0
223	20231206	164700	54820014	1980	1980	1980	1980	0
224	20231206	164600	54820014	1980	1980	1980	1980	0
225	20231206	164500	54820014	1980	1980	1980	1980	0
226	20231206	164400	54820014	1980	1980	1980	1980	0
227	20231206	164300	54820014	1980	1980	1980	1980	0
228	20231206	164200	54820014	1980	1980	1980	1980	0
229	20231206	164100	54820014	1980	1980	1980	1980	0
230	20231206	164000	54820014	1980	1980	1980	1980	0
231	20231206	163900	54820014	1980	1980	1980	1980	0
232	20231206	163800	54820014	1980	1980	1980	1980	0
233	20231206	163700	54820014	1980	1980	1980	1980	0
234	20231206	163600	54820014	1980	1980	1980	1980	0
235	20231206	163500	54820014	1980	1980	1980	1980	0
236	20231206	163400	54820014	1980	1980	1980	1980	0
237	20231206	163300	54820014	1980	1980	1980	1980	0
238	20231206	163200	54820014	1980	1980	1980	1980	0
239	20231206	163100	54820014	1980	1980	1980	1980	0
240	20231206	163000	54820014	1980	1980	1980	1980	0
241	20231206	162900	54820014	1980	1980	1980	1980	0
242	20231206	162800	54820014	1980	1980	1980	1980	1024
243	20231206	162700	54820014	1980	1980	1980	1980	0
244	20231206	162600	54820014	1980	1980	1980	1980	0
245	20231206	162500	54820014	1980	1980	1980	1980	0
246	20231206	162400	54820014	1980	1980	1980	1980	0
247	20231206	162300	54820014	1980	1980	1980	1980	0
248	20231206	162200	54820014	1980	1980	1980	1980	0
249	20231206	162100	54820014	1980	1980	1980	1980	0
250	20231206	162000	54820014	1980	1980	1980	1980	0
251	20231206	161900	54820014	1980	1980	1980	1980	0
252	20231206	161800	54820014	1980	1980	1980	1980	0
253	20231206	161700	54820014	1980	1980	1980	1980	0
254	20231206	161600	54820014	1980	1980	1980	1980	0
255	20231206	161500	54820014	1980	1980	1980	1980	0
256	20231206	161400	54820014	1980	1980	1980	1980	0
257	20231206	161300	54820014	1980	1980	1980	1980	0
258	20231206	161200	54820014	1980	1980	1980	1980	0
259	20231206	161100	54820014	1980	1980	1980	1980	0
260	20231206	161000	54820014	1980	1980	1980	1980	0
261	20231206	160900	54820014	1980	1980	1980	1980	0
262	20231206	160800	54820014	1980	1980	1980	1980	0
263	20231206	160700	54820014	1980	1980	1980	1980	0
264	20231206	160600	54820014	1980	1980	1980	1980	0
265	20231206	160500	54820014	1980	1980	1980	1980	0
266	20231206	160400	54820014	1980	1980	1980	1980	0
267	20231206	160300	54820014	1980	1980	1980	1980	0
268	20231206	160200	54820014	1980	1980	1980	1980	0
269	20231206	160100	54820014	1980	1980	1980	1980	0
270	20231206	160000	54820014	1980	1980	1980	1980	0
271	20231206	155900	54820014	1980	1980	1980	1980	0
272	20231206	155800	54820014	1980	1980	1980	1980	1024
273	20231206	155700	54820014	1980	1980	1980	1980	0
274	20231206	155600	54820014	1980	1980	1980	1980	0
275	20231206	155500	54820014	1980	1980	1980	1980	0
276	20231206	155400	54820014	1980	1980	1980	1980	0
277	20231206	155300	54820014	1980	1980	1980	1980	0
278	20231206	155200	54820014	1980	1980	1980	1980	0
279	20231206	155100	54820014	1980	1980	1980	1980	0
280	20231206	155000	54820014	1980	1980	1980	1980	0
281	20231206	154900	54820014	1980	1980	1980	1980	0
282	20231206	154800	54820014	1980	1980	1980	1980	0
283	20231206	154700	54820014	1980	1980	1980	1980	0
284	20231206	154600	54820014	1980	1980	1980	1980	0
285	20231206	154500	54820014	1980	1980	1980	1980	0
286	20231206	154400	54820014	1980	1980	1980	1980	0
287	20231206	154300	54820014	1980	1980	1980	1980	0
288	20231206	154200	54820014	1980	1980	1980	1980	0
289	20231206	154100	54820014	1980	1980	1980	1980	0
290	20231206	154000	54820014	1980	1980	1980	1980	0
291	20231206	153900	54820014	1980	1980	1980	1980	0
292	20231206	153800	54820014	1980	1980	1980	1980	0
293	20231206	153700	54820014	1980	1980	1980	1980	0
294	20231206	153600	54820014	1980	1980	1980	1980	0
295	20231206	153500	54820014	1980	1980	1980	1980	0
296	20231206	153400	54820014	1980	1980	1980	1980	0
297	20231206	153300	54820014	1980	1980	1980	1980	0
298	20231206	153200	54820014	1980	1980	1980	1980	0
299	20231206	153100	54820014	1980	1980	1980	1980	0
300	20231206	153000	54820014	1980	1980	1980	1980	1024
301	20231206	152900	52792494	1970	1970	1970	1970	0
302	20231206	152800	52792494	1970	1970	1970	1970	0
303	20231206	152700	52792494	1970	1970	1970	1970	0
304	20231206	152600	52792494	1970	1970	1970	1970	0
305	20231206	152500	52792494	1970	1970	1970	1970	0
306	20231206	152400	52792494	1970	1970	1970	1970	0
307	20231206	152300	52792494	1970	1970	1970	1970	0
308	20231206	152200	52792494	1970	1970	1970	1970	0
309	20231206	152100	52792494	1970	1970	1970	1970	0
310	20231206	152000	52792494	1970	1970	1970	1970	0
311	20231206	151900	52792494	1970	1970	1970	1970	54
312	20231206	151800	52686114	1970	1970	1970	1970	120
313	20231206	151700	52449714	1970	1969	1970	1969	739
314	20231206	151600	50994608	1969	1969	1969	1969	5
315	20231206	151500	50984763	1969	1969	1969	1969	20
316	20231206	151400	50945383	1969	1969	1969	1969	18
317	20231206	151300	50909941	1969	1969	1969	1969	7
318	20231206	151200	50896158	1970	1969	1970	1969	3
319	20231206	151100	50890250	1969	1969	1969	1969	73
320	20231206	151000	50746513	1969	1968	1969	1968	540
321	20231206	150900	49683784	1968	1968	1968	1968	500
322	20231206	150800	48699784	1968	1968	1968	1968	103
323	20231206	150700	48497080	1968	1968	1968	1968	0
324	20231206	150600	48497080	1968	1968	1968	1968	100
325	20231206	150500	48300280	1968	1968	1968	1968	3
326	20231206	150400	48294376	1968	1967	1968	1967	484
327	20231206	150300	47342346	1967	1967	1967	1967	100
328	20231206	150200	47145646	1967	1967	1967	1967	3
329	20231206	150100	47139745	1967	1967	1967	1967	2
330	20231206	150000	47135811	1967	1967	1967	1967	0
331	20231206	145900	47135811	1967	1967	1967	1967	10
332	20231206	145800	47116141	1967	1967	1967	1967	1
333	20231206	145700	47114174	1967	1967	1967	1967	0
334	20231206	145600	47114174	1967	1967	1967	1967	150
335	20231206	145500	46819124	1967	1967	1967	1967	1
336	20231206	145400	46817157	1967	1966	1967	1966	104
337	20231206	145300	46612635	1967	1967	1967	1967	0
338	20231206	145200	46612635	1967	1967	1967	1967	5
339	20231206	145100	46602800	1967	1967	1967	1967	0
340	20231206	145000	46602800	1967	1967	1967	1967	55
341	20231206	144900	46494615	1967	1967	1967	1967	2
342	20231206	144800	46490681	1967	1967	1967	1967	0
343	20231206	144700	46490681	1967	1966	1967	1966	506
344	20231206	144600	45495884	1966	1966	1966	1966	0
345	20231206	144500	45495884	1966	1966	1966	1966	0
346	20231206	144400	45495884	1966	1966	1966	1966	0
347	20231206	144300	45495884	1966	1966	1966	1966	1
348	20231206	144200	45493918	1965	1965	1965	1965	0
349	20231206	144100	45493918	1965	1965	1965	1965	0
350	20231206	144000	45493918	1965	1965	1965	1965	175
351	20231206	143900	45150043	1965	1965	1965	1965	0
352	20231206	143800	45150043	1965	1965	1965	1965	15
353	20231206	143700	45120568	1965	1965	1965	1965	0
354	20231206	143600	45120568	1965	1965	1965	1965	0
355	20231206	143500	45120568	1965	1965	1965	1965	0
356	20231206	143400	45120568	1965	1965	1965	1965	0
357	20231206	143300	45120568	1965	1965	1965	1965	0
358	20231206	143200	45120568	1965	1965	1965	1965	0
359	20231206	143100	45120568	1965	1965	1965	1965	0
360	20231206	143000	45120568	1965	1965	1965	1965	131
361	20231206	142900	44863153	1965	1965	1965	1965	112
362	20231206	142800	44643073	1965	1965	1965	1965	0
363	20231206	142700	44643073	1965	1965	1965	1965	0
364	20231206	142600	44643073	1965	1965	1965	1965	0
365	20231206	142500	44643073	1965	1965	1965	1965	0
366	20231206	142400	44643073	1965	1965	1965	1965	0
367	20231206	142300	44643073	1965	1965	1965	1965	0
368	20231206	142200	44643073	1965	1965	1965	1965	0
369	20231206	142100	44643073	1965	1965	1965	1965	0
370	20231206	142000	44643073	1965	1965	1965	1965	0
371	20231206	141900	44643073	1965	1965	1965	1965	0
372	20231206	141800	44643073	1965	1965	1965	1965	0
373	20231206	141700	44643073	1965	1965	1965	1965	6
374	20231206	141600	44631283	1966	1966	1966	1966	0
375	20231206	141500	44631283	1966	1966	1966	1966	0
376	20231206	141400	44631283	1966	1966	1966	1966	1
377	20231206	141300	44629317	1966	1966	1966	1966	1
378	20231206	141200	44627351	1965	1965	1965	1965	0
379	20231206	141100	44627351	1965	1965	1965	1965	30
380	20231206	141000	44568401	1966	1966	1966	1966	0
381	20231206	140900	44568401	1966	1966	1966	1966	0
382	20231206	140800	44568401	1966	1966	1966	1966	0
383	20231206	140700	44568401	1966	1966	1966	1966	283
384	20231206	140600	44012023	1966	1966	1966	1966	1
385	20231206	140500	44010057	1965	1965	1965	1965	50
386	20231206	140400	43911807	1966	1966	1966	1966	1
387	20231206	140300	43909841	1966	1966	1966	1966	0
388	20231206	140200	43909841	1966	1966	1966	1966	0
389	20231206	140100	43909841	1966	1966	1966	1966	0
390	20231206	140000	43909841	1966	1966	1966	1966	0
391	20231206	135900	43909841	1966	1966	1966	1966	0
392	20231206	135800	43909841	1966	1966	1966	1966	0
393	20231206	135700	43909841	1966	1966	1966	1966	0
394	20231206	135600	43909841	1966	1966	1966	1966	50
395	20231206	135500	43811541	1966	1966	1966	1966	0
396	20231206	135400	43811541	1966	1966	1966	1966	1
397	20231206	135300	43809575	1966	1966	1966	1966	0
398	20231206	135200	43809575	1966	1966	1966	1966	0
399	20231206	135100	43809575	1966	1966	1966	1966	154
400	20231206	135000	43506811	1966	1966	1966	1966	5
401	20231206	134900	43496981	1966	1966	1966	1966	1
402	20231206	134800	43495015	1965	1965	1965	1965	0
403	20231206	134700	43495015	1965	1965	1965	1965	0
404	20231206	134600	43495015	1965	1965	1965	1965	50
405	20231206	134500	43396765	1966	1966	1966	1966	0
406	20231206	134400	43396765	1966	1966	1966	1966	111
407	20231206	134300	43178539	1966	1966	1966	1966	0
408	20231206	134200	43178539	1966	1966	1966	1966	0
409	20231206	134100	43178539	1966	1966	1966	1966	0
410	20231206	134000	43178539	1966	1966	1966	1966	0
411	20231206	133900	43178539	1966	1966	1966	1966	30
412	20231206	133800	43119559	1966	1966	1966	1966	11
413	20231206	133700	43097933	1965	1965	1965	1965	0
414	20231206	133600	43097933	1965	1965	1965	1965	0
415	20231206	133500	43097933	1965	1965	1965	1965	0
416	20231206	133400	43097933	1965	1965	1965	1965	3
417	20231206	133300	43092038	1966	1966	1966	1966	0
418	20231206	133200	43092038	1966	1966	1966	1966	0
419	20231206	133100	43092038	1966	1966	1966	1966	5
420	20231206	133000	43082208	1966	1966	1966	1966	0
421	20231206	132900	43082208	1966	1966	1966	1966	2
422	20231206	132800	43078276	1964	1964	1964	1964	0
423	20231206	132700	43078276	1964	1964	1964	1964	0
424	20231206	132600	43078276	1964	1964	1964	1964	0
425	20231206	132500	43078276	1964	1964	1964	1964	2245
426	20231206	132400	38669096	1964	1964	1964	1964	1
427	20231206	132300	38667132	1964	1964	1964	1964	12
428	20231206	132200	38643564	1964	1964	1964	1964	0
429	20231206	132100	38643564	1964	1964	1964	1964	0
430	20231206	132000	38643564	1964	1964	1964	1964	3
431	20231206	131900	38637672	1963	1963	1963	1963	0
432	20231206	131800	38637672	1963	1963	1963	1963	0
433	20231206	131700	38637672	1963	1963	1963	1963	0
434	20231206	131600	38637672	1963	1963	1963	1963	1829
435	20231206	131500	35047345	1963	1963	1963	1963	0
436	20231206	131400	35047345	1963	1963	1963	1963	0
437	20231206	131300	35047345	1963	1963	1963	1963	0
438	20231206	131200	35047345	1963	1963	1963	1963	0
439	20231206	131100	35047345	1963	1963	1963	1963	0
440	20231206	131000	35047345	1963	1963	1963	1963	0
441	20231206	130900	35047345	1963	1963	1963	1963	42
442	20231206	130800	34964899	1963	1963	1963	1963	0
443	20231206	130700	34964899	1963	1963	1963	1963	0
444	20231206	130600	34964899	1963	1963	1963	1963	10
445	20231206	130500	34945269	1963	1963	1963	1963	0
446	20231206	130400	34945269	1963	1963	1963	1963	1
447	20231206	130300	34943306	1961	1961	1961	1961	0
448	20231206	130200	34943306	1961	1961	1961	1961	0
449	20231206	130100	34943306	1961	1961	1961	1961	0
450	20231206	130000	34943306	1961	1961	1961	1961	2
451	20231206	125900	34939384	1961	1961	1961	1961	0
452	20231206	125800	34939384	1961	1961	1961	1961	0
453	20231206	125700	34939384	1961	1961	1961	1961	0
454	20231206	125600	34939384	1961	1962	1962	1961	437
455	20231206	125500	34082374	1964	1964	1964	1964	0
456	20231206	125400	34082374	1964	1964	1964	1964	0
457	20231206	125300	34082374	1964	1964	1964	1964	0
458	20231206	125200	34082374	1964	1964	1964	1964	1
459	20231206	125100	34080410	1964	1964	1964	1964	0
460	20231206	125000	34080410	1964	1964	1964	1964	0
461	20231206	124900	34080410	1964	1964	1964	1964	0
462	20231206	124800	34080410	1964	1964	1964	1964	0
463	20231206	124700	34080410	1964	1964	1964	1964	0
464	20231206	124600	34080410	1964	1964	1964	1964	0
465	20231206	124500	34080410	1964	1964	1964	1964	0
466	20231206	124400	34080410	1964	1964	1964	1964	1
467	20231206	124300	34078446	1964	1964	1964	1964	0
468	20231206	124200	34078446	1964	1964	1964	1964	0
469	20231206	124100	34078446	1964	1964	1964	1964	0
470	20231206	124000	34078446	1964	1964	1964	1964	0
471	20231206	123900	34078446	1964	1964	1964	1964	0
472	20231206	123800	34078446	1964	1964	1964	1964	0
473	20231206	123700	34078446	1964	1964	1964	1964	0
474	20231206	123600	34078446	1964	1964	1964	1964	39
475	20231206	123500	34001850	1964	1964	1964	1964	0
476	20231206	123400	34001850	1964	1964	1964	1964	0
477	20231206	123300	34001850	1964	1964	1964	1964	0
478	20231206	123200	34001850	1964	1964	1964	1964	1
479	20231206	123100	33999886	1964	1964	1964	1964	1
480	20231206	123000	33997922	1963	1963	1963	1963	0
481	20231206	122900	33997922	1963	1963	1963	1963	8
482	20231206	122800	33982218	1961	1961	1961	1961	0
483	20231206	122700	33982218	1961	1961	1961	1961	0
484	20231206	122600	33982218	1961	1961	1961	1961	44
485	20231206	122500	33895934	1961	1963	1963	1961	337
486	20231206	122400	33234877	1963	1963	1963	1963	0
487	20231206	122300	33234877	1963	1963	1963	1963	0
488	20231206	122200	33234877	1963	1963	1963	1963	0
489	20231206	122100	33234877	1963	1963	1963	1963	0
490	20231206	122000	33234877	1963	1963	1963	1963	0
491	20231206	121900	33234877	1963	1963	1963	1963	0
492	20231206	121800	33234877	1963	1963	1963	1963	0
493	20231206	121700	33234877	1963	1963	1963	1963	60
494	20231206	121600	33117097	1963	1963	1963	1963	0
495	20231206	121500	33117097	1963	1963	1963	1963	0
496	20231206	121400	33117097	1963	1963	1963	1963	0
497	20231206	121300	33117097	1963	1963	1963	1963	152
498	20231206	121200	32818721	1963	1963	1963	1963	0
499	20231206	121100	32818721	1963	1963	1963	1963	1
500	20231206	121000	32816758	1962	1962	1962	1962	83
501	20231206	120900	32653912	1962	1962	1962	1962	118
502	20231206	120800	32422396	1962	1962	1962	1962	158
503	20231206	120700	32112400	1963	1964	1964	1963	1500
504	20231206	120600	29166441	1964	1964	1964	1964	0
505	20231206	120500	29166441	1964	1964	1964	1964	0
506	20231206	120400	29166441	1964	1964	1964	1964	0
507	20231206	120300	29166441	1964	1964	1964	1964	0
508	20231206	120200	29166441	1964	1964	1964	1964	1
509	20231206	120100	29164477	1964	1964	1964	1964	0
510	20231206	120000	29164477	1964	1964	1964	1964	1
511	20231206	115900	29162513	1964	1964	1964	1964	1000
512	20231206	115800	27198513	1964	1964	1964	1964	0
513	20231206	115700	27198513	1964	1964	1964	1964	0
514	20231206	115600	27198513	1964	1964	1964	1964	0
515	20231206	115500	27198513	1964	1964	1964	1964	0
516	20231206	115400	27198513	1964	1964	1964	1964	0
517	20231206	115300	27198513	1964	1964	1964	1964	13
518	20231206	115200	27172981	1964	1964	1964	1964	0
519	20231206	115100	27172981	1964	1964	1964	1964	0
520	20231206	115000	27172981	1964	1964	1964	1964	0
521	20231206	114900	27172981	1964	1964	1964	1964	0
522	20231206	114800	27172981	1964	1964	1964	1964	0
523	20231206	114700	27172981	1964	1964	1964	1964	0
524	20231206	114600	27172981	1964	1964	1964	1964	0
525	20231206	114500	27172981	1964	1964	1964	1964	0
526	20231206	114400	27172981	1964	1964	1964	1964	18
527	20231206	114300	27137629	1964	1964	1964	1964	2
528	20231206	114200	27133701	1964	1964	1964	1964	0
529	20231206	114100	27133701	1964	1964	1964	1964	200
530	20231206	114000	26740901	1964	1964	1964	1964	6
531	20231206	113900	26729117	1964	1964	1964	1964	0
532	20231206	113800	26729117	1964	1964	1964	1964	509
533	20231206	113700	25729441	1964	1964	1964	1964	0
534	20231206	113600	25729441	1964	1964	1964	1964	2
535	20231206	113500	25725513	1965	1965	1965	1965	0
536	20231206	113400	25725513	1965	1965	1965	1965	0
537	20231206	113300	25725513	1965	1965	1965	1965	0
538	20231206	113200	25725513	1965	1967	1967	1965	1698
539	20231206	113100	22388941	1967	1967	1967	1967	40
540	20231206	113000	22310261	1967	1967	1967	1967	0
541	20231206	112900	22310261	1967	1967	1967	1967	53
542	20231206	112800	22206010	1967	1967	1967	1967	0
543	20231206	112700	22206010	1967	1967	1967	1967	14
544	20231206	112600	22178472	1967	1967	1967	1967	3
545	20231206	112500	22172571	1967	1967	1967	1967	0
546	20231206	112400	22172571	1967	1967	1967	1967	1
547	20231206	112300	22170604	1967	1967	1967	1967	2
548	20231206	112200	22166670	1967	1967	1967	1967	0
549	20231206	112100	22166670	1967	1967	1967	1967	0
550	20231206	112000	22166670	1967	1967	1967	1967	0
551	20231206	111900	22166670	1967	1967	1967	1967	0
552	20231206	111800	22166670	1967	1967	1967	1967	0
553	20231206	111700	22166670	1967	1967	1967	1967	0
554	20231206	111600	22166670	1967	1967	1967	1967	0
555	20231206	111500	22166670	1967	1967	1967	1967	0
556	20231206	111400	22166670	1967	1967	1967	1967	0
557	20231206	111300	22166670	1967	1967	1967	1967	1
558	20231206	111200	22164703	1965	1965	1965	1965	0
559	20231206	111100	22164703	1965	1966	1966	1965	52
560	20231206	111000	22062520	1967	1966	1967	1966	2
561	20231206	110900	22058587	1967	1967	1967	1967	102
562	20231206	110800	21857953	1967	1967	1967	1967	0
563	20231206	110700	21857953	1967	1967	1967	1967	3
564	20231206	110600	21852052	1965	1965	1965	1965	30
565	20231206	110500	21793102	1965	1965	1965	1965	3
566	20231206	110400	21787207	1967	1967	1967	1967	3
567	20231206	110300	21781306	1967	1967	1967	1967	5
568	20231206	110200	21771471	1967	1967	1967	1967	0
569	20231206	110100	21771471	1967	1967	1967	1967	0
570	20231206	110000	21771471	1967	1967	1967	1967	0
571	20231206	105900	21771471	1967	1967	1967	1967	0
572	20231206	105800	21771471	1967	1967	1967	1967	1
573	20231206	105700	21769504	1965	1965	1965	1965	6
574	20231206	105600	21757714	1965	1965	1965	1965	500
575	20231206	105500	20775214	1965	1965	1965	1965	0
576	20231206	105400	20775214	1965	1964	1965	1964	1728
577	20231206	105300	17380425	1964	1964	1964	1964	0
578	20231206	105200	17380425	1964	1964	1964	1964	0
579	20231206	105100	17380425	1964	1964	1964	1964	1
580	20231206	105000	17378461	1964	1964	1964	1964	4
581	20231206	104900	17370605	1963	1963	1963	1963	0
582	20231206	104800	17370605	1963	1963	1963	1963	0
583	20231206	104700	17370605	1963	1963	1963	1963	2139
584	20231206	104600	13171748	1963	1963	1963	1963	0
585	20231206	104500	13171748	1963	1963	1963	1963	0
586	20231206	104400	13171748	1963	1963	1963	1963	0
587	20231206	104300	13171748	1963	1963	1963	1963	0
588	20231206	104200	13171748	1963	1963	1963	1963	0
589	20231206	104100	13171748	1963	1963	1963	1963	1000
590	20231206	104000	11208748	1963	1963	1963	1963	0
591	20231206	103900	11208748	1963	1963	1963	1963	0
592	20231206	103800	11208748	1963	1963	1963	1963	0
593	20231206	103700	11208748	1963	1963	1963	1963	0
594	20231206	103600	11208748	1963	1963	1963	1963	0
595	20231206	103500	11208748	1963	1963	1963	1963	0
596	20231206	103400	11208748	1963	1963	1963	1963	0
597	20231206	103300	11208748	1963	1963	1963	1963	0
598	20231206	103200	11208748	1963	1963	1963	1963	0
599	20231206	103100	11208748	1963	1963	1963	1963	0
600	20231206	103000	11208748	1963	1963	1963	1963	0
601	20231206	102900	11208748	1963	1963	1963	1963	1
602	20231206	102800	11206785	1963	1963	1963	1963	100
603	20231206	102700	11010485	1963	1963	1963	1963	0
604	20231206	102600	11010485	1963	1961	1963	1961	264
605	20231206	102500	10492779	1961	1961	1961	1961	100
606	20231206	102400	10296679	1961	1961	1961	1961	137
607	20231206	102300	10028022	1961	1961	1961	1961	17
608	20231206	102200	9994685	1962	1962	1962	1962	3
609	20231206	102100	9988799	1963	1963	1963	1963	0
610	20231206	102000	9988799	1963	1963	1963	1963	0
611	20231206	101900	9988799	1963	1963	1963	1963	1
612	20231206	101800	9986836	1961	1961	1961	1961	1
613	20231206	101700	9984875	1961	1961	1961	1961	2
614	20231206	101600	9980953	1963	1963	1963	1963	1
615	20231206	101500	9978990	1961	1961	1961	1961	0
616	20231206	101400	9978990	1961	1961	1961	1961	380
617	20231206	101300	9233810	1964	1964	1964	1964	10
618	20231206	101200	9214170	1964	1964	1964	1964	0
619	20231206	101100	9214170	1964	1964	1964	1964	0
620	20231206	101000	9214170	1964	1964	1964	1964	11
621	20231206	100900	9192566	1964	1964	1964	1964	0
622	20231206	100800	9192566	1964	1964	1964	1964	0
623	20231206	100700	9192566	1964	1964	1964	1964	0
624	20231206	100600	9192566	1964	1964	1964	1964	13
625	20231206	100500	9167034	1964	1964	1964	1964	0
626	20231206	100400	9167034	1964	1964	1964	1964	0
627	20231206	100300	9167034	1964	1964	1964	1964	0
628	20231206	100200	9167034	1964	1964	1964	1964	0
629	20231206	100100	9167034	1964	1964	1964	1964	0
630	20231206	100000	9167034	1964	1964	1964	1964	1
631	20231206	095900	9165070	1964	1964	1964	1964	2
632	20231206	095800	9161142	1964	1964	1964	1964	0
633	20231206	095700	9161142	1964	1964	1964	1964	0
634	20231206	095600	9161142	1964	1964	1964	1964	0
635	20231206	095500	9161142	1964	1964	1964	1964	1
636	20231206	095400	9159178	1959	1960	1960	1959	500
637	20231206	095300	8179586	1964	1960	1964	1960	287
638	20231206	095200	7617062	1960	1964	1964	1960	115
639	20231206	095100	7391658	1960	1960	1960	1960	0
640	20231206	095000	7391658	1960	1960	1960	1960	0
641	20231206	094900	7391658	1960	1960	1960	1960	0
642	20231206	094800	7391658	1960	1960	1960	1960	0
643	20231206	094700	7391658	1960	1960	1960	1960	0
644	20231206	094600	7391658	1960	1960	1960	1960	1
645	20231206	094500	7389698	1964	1964	1964	1964	0
646	20231206	094400	7389698	1964	1964	1964	1964	1
647	20231206	094300	7387734	1960	1960	1960	1960	0
648	20231206	094200	7387734	1960	1966	1966	1960	585
649	20231206	094100	6240614	1966	1966	1966	1966	0
650	20231206	094000	6240614	1966	1966	1966	1966	2
651	20231206	093900	6236682	1966	1966	1966	1966	2
652	20231206	093800	6232750	1966	1966	1966	1966	0
653	20231206	093700	6232750	1966	1966	1966	1966	6
654	20231206	093600	6220954	1962	1962	1962	1962	0
655	20231206	093500	6220954	1962	1962	1962	1962	0
656	20231206	093400	6220954	1962	1963	1963	1962	23
657	20231206	093300	6175808	1967	1967	1967	1967	0
658	20231206	093200	6175808	1967	1967	1967	1967	0
659	20231206	093100	6175808	1967	1967	1967	1967	0
660	20231206	093000	6175808	1967	1967	1967	1967	0
661	20231206	092900	6175808	1967	1963	1967	1963	27
662	20231206	092800	6122719	1963	1965	1965	1963	6
663	20231206	092700	6110935	1966	1966	1966	1966	107
664	20231206	092600	5900573	1967	1967	1967	1967	1
665	20231206	092500	5898606	1967	1967	1967	1967	145
666	20231206	092400	5613391	1967	1967	1967	1967	61
667	20231206	092300	5493404	1967	1967	1967	1967	0
668	20231206	092200	5493404	1967	1967	1967	1967	100
669	20231206	092100	5296704	1968	1968	1968	1968	0
670	20231206	092000	5296704	1968	1968	1968	1968	0
671	20231206	091900	5296704	1968	1968	1968	1968	509
672	20231206	091800	4294992	1967	1967	1967	1967	0
673	20231206	091700	4294992	1967	1967	1967	1967	170
674	20231206	091600	3960602	1967	1967	1967	1966	157
675	20231206	091500	3651803	1968	1968	1968	1968	0
676	20231206	091400	3651803	1968	1968	1968	1968	0
677	20231206	091300	3651803	1968	1963	1968	1963	59
678	20231206	091200	3535936	1959	1959	1959	1959	0
679	20231206	091100	3535936	1959	1959	1959	1959	0
680	20231206	091000	3535936	1959	1960	1960	1959	535
681	20231206	090900	2487868	1960	1963	1963	1960	535
682	20231206	090800	1438650	1962	1962	1962	1962	0
683	20231206	090700	1438650	1962	1962	1962	1962	0
684	20231206	090600	1438650	1962	1962	1962	1962	2
685	20231206	090500	1434726	1962	1963	1963	1962	408
686	20231206	090400	634129	1963	1963	1963	1963	112
687	20231206	090300	414273	1973	1973	1973	1973	0
688	20231206	090200	414273	1973	1973	1973	1973	0
689	20231206	090100	414273	1973	1973	1973	1973	0
690	20231206	090000	414273	1973	1963	1973	1963	211