KissMeData/031510/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	191100	138238640	1960	1960	1960	1960	1055
3	20231208	191000	138238640	1960	1960	1960	1960	0
4	20231208	190900	138238640	1960	1960	1960	1960	0
5	20231208	190800	138238640	1960	1960	1960	1960	0
6	20231208	190700	138238640	1960	1960	1960	1960	0
7	20231208	190600	138238640	1960	1960	1960	1960	0
8	20231208	190500	138238640	1960	1960	1960	1960	0
9	20231208	190400	138238640	1960	1960	1960	1960	0
10	20231208	190300	138238640	1960	1960	1960	1960	0
11	20231208	190200	138238640	1960	1960	1960	1960	0
12	20231208	190100	138238640	1960	1960	1960	1960	0
13	20231208	190000	138238640	1960	1960	1960	1960	0
14	20231208	185900	138238640	1960	1960	1960	1960	0
15	20231208	185800	138238640	1960	1960	1960	1960	0
16	20231208	185700	138238640	1960	1960	1960	1960	0
17	20231208	185600	138238640	1960	1960	1960	1960	0
18	20231208	185500	138238640	1960	1960	1960	1960	0
19	20231208	185400	138238640	1960	1960	1960	1960	0
20	20231208	185300	138238640	1960	1960	1960	1960	0
21	20231208	185200	138238640	1960	1960	1960	1960	0
22	20231208	185100	138238640	1960	1960	1960	1960	0
23	20231208	185000	138238640	1960	1960	1960	1960	0
24	20231208	184900	138238640	1960	1960	1960	1960	0
25	20231208	184800	138238640	1960	1960	1960	1960	0
26	20231208	184700	138238640	1960	1960	1960	1960	0
27	20231208	184600	138238640	1960	1960	1960	1960	0
28	20231208	184500	138238640	1960	1960	1960	1960	0
29	20231208	184400	138238640	1960	1960	1960	1960	0
30	20231208	184300	138238640	1960	1960	1960	1960	0
31	20231208	184200	138238640	1960	1960	1960	1960	0
32	20231208	184100	138238640	1960	1960	1960	1960	1055
33	20231208	184000	138238640	1960	1960	1960	1960	0
34	20231208	183900	138238640	1960	1960	1960	1960	0
35	20231208	183800	138238640	1960	1960	1960	1960	0
36	20231208	183700	138238640	1960	1960	1960	1960	0
37	20231208	183600	138238640	1960	1960	1960	1960	0
38	20231208	183500	138238640	1960	1960	1960	1960	0
39	20231208	183400	138238640	1960	1960	1960	1960	0
40	20231208	183300	138238640	1960	1960	1960	1960	0
41	20231208	183200	138238640	1960	1960	1960	1960	0
42	20231208	183100	138238640	1960	1960	1960	1960	0
43	20231208	183000	138238640	1960	1960	1960	1960	0
44	20231208	182900	138238640	1960	1960	1960	1960	0
45	20231208	182800	138238640	1960	1960	1960	1960	0
46	20231208	182700	138238640	1960	1960	1960	1960	0
47	20231208	182600	138238640	1960	1960	1960	1960	0
48	20231208	182500	138238640	1960	1960	1960	1960	0
49	20231208	182400	138238640	1960	1960	1960	1960	0
50	20231208	182300	138238640	1960	1960	1960	1960	0
51	20231208	182200	138238640	1960	1960	1960	1960	0
52	20231208	182100	138238640	1960	1960	1960	1960	0
53	20231208	182000	138238640	1960	1960	1960	1960	0
54	20231208	181900	138238640	1960	1960	1960	1960	0
55	20231208	181800	138238640	1960	1960	1960	1960	0
56	20231208	181700	138238640	1960	1960	1960	1960	0
57	20231208	181600	138238640	1960	1960	1960	1960	0
58	20231208	181500	138238640	1960	1960	1960	1960	0
59	20231208	181400	138238640	1960	1960	1960	1960	0
60	20231208	181300	138238640	1960	1960	1960	1960	0
61	20231208	181200	138238640	1960	1960	1960	1960	0
62	20231208	181100	138238640	1960	1960	1960	1960	1055
63	20231208	181000	138238640	1960	1960	1960	1960	0
64	20231208	180900	138238640	1960	1960	1960	1960	0
65	20231208	180800	138238640	1960	1960	1960	1960	0
66	20231208	180700	138238640	1960	1960	1960	1960	0
67	20231208	180600	138238640	1960	1960	1960	1960	0
68	20231208	180500	138238640	1960	1960	1960	1960	0
69	20231208	180400	138238640	1960	1960	1960	1960	0
70	20231208	180300	138238640	1960	1960	1960	1960	0
71	20231208	180200	138238640	1960	1960	1960	1960	0
72	20231208	180100	138238640	1960	1960	1960	1960	0
73	20231208	180000	138238640	1960	1960	1960	1960	0
74	20231208	175900	138238640	1960	1960	1960	1960	0
75	20231208	175800	138238640	1960	1960	1960	1960	0
76	20231208	175700	138238640	1960	1960	1960	1960	0
77	20231208	175600	138238640	1960	1960	1960	1960	0
78	20231208	175500	138238640	1960	1960	1960	1960	0
79	20231208	175400	138238640	1960	1960	1960	1960	0
80	20231208	175300	138238640	1960	1960	1960	1960	0
81	20231208	175200	138238640	1960	1960	1960	1960	0
82	20231208	175100	138238640	1960	1960	1960	1960	0
83	20231208	175000	138238640	1960	1960	1960	1960	0
84	20231208	174900	138238640	1960	1960	1960	1960	0
85	20231208	174800	138238640	1960	1960	1960	1960	0
86	20231208	174700	138238640	1960	1960	1960	1960	0
87	20231208	174600	138238640	1960	1960	1960	1960	0
88	20231208	174500	138238640	1960	1960	1960	1960	0
89	20231208	174400	138238640	1960	1960	1960	1960	0
90	20231208	174300	138238640	1960	1960	1960	1960	0
91	20231208	174200	138238640	1960	1960	1960	1960	0
92	20231208	174100	138238640	1960	1960	1960	1960	1055
93	20231208	174000	138238640	1960	1960	1960	1960	0
94	20231208	173900	138238640	1960	1960	1960	1960	0
95	20231208	173800	138238640	1960	1960	1960	1960	0
96	20231208	173700	138238640	1960	1960	1960	1960	0
97	20231208	173600	138238640	1960	1960	1960	1960	0
98	20231208	173500	138238640	1960	1960	1960	1960	0
99	20231208	173400	138238640	1960	1960	1960	1960	0
100	20231208	173300	138238640	1960	1960	1960	1960	0
101	20231208	173200	138238640	1960	1960	1960	1960	0
102	20231208	173100	138238640	1960	1960	1960	1960	0
103	20231208	173000	138238640	1960	1960	1960	1960	0
104	20231208	172900	138238640	1960	1960	1960	1960	0
105	20231208	172800	138238640	1960	1960	1960	1960	0
106	20231208	172700	138238640	1960	1960	1960	1960	0
107	20231208	172600	138238640	1960	1960	1960	1960	0
108	20231208	172500	138238640	1960	1960	1960	1960	0
109	20231208	172400	138238640	1960	1960	1960	1960	0
110	20231208	172300	138238640	1960	1960	1960	1960	0
111	20231208	172200	138238640	1960	1960	1960	1960	0
112	20231208	172100	138238640	1960	1960	1960	1960	0
113	20231208	172000	138238640	1960	1960	1960	1960	0
114	20231208	171900	138238640	1960	1960	1960	1960	0
115	20231208	171800	138238640	1960	1960	1960	1960	0
116	20231208	171700	138238640	1960	1960	1960	1960	0
117	20231208	171600	138238640	1960	1960	1960	1960	0
118	20231208	171500	138238640	1960	1960	1960	1960	0
119	20231208	171400	138238640	1960	1960	1960	1960	0
120	20231208	171300	138238640	1960	1960	1960	1960	0
121	20231208	171200	138238640	1960	1960	1960	1960	0
122	20231208	171100	138238640	1960	1960	1960	1960	1055
123	20231208	171000	138238640	1960	1960	1960	1960	0
124	20231208	170900	138238640	1960	1960	1960	1960	0
125	20231208	170800	138238640	1960	1960	1960	1960	0
126	20231208	170700	138238640	1960	1960	1960	1960	0
127	20231208	170600	138238640	1960	1960	1960	1960	0
128	20231208	170500	138238640	1960	1960	1960	1960	0
129	20231208	170400	138238640	1960	1960	1960	1960	0
130	20231208	170300	138238640	1960	1960	1960	1960	0
131	20231208	170200	138238640	1960	1960	1960	1960	0
132	20231208	170100	138238640	1960	1960	1960	1960	0
133	20231208	170000	138238640	1960	1960	1960	1960	0
134	20231208	165900	138238640	1960	1960	1960	1960	0
135	20231208	165800	138238640	1960	1960	1960	1960	0
136	20231208	165700	138238640	1960	1960	1960	1960	0
137	20231208	165600	138238640	1960	1960	1960	1960	0
138	20231208	165500	138238640	1960	1960	1960	1960	0
139	20231208	165400	138238640	1960	1960	1960	1960	0
140	20231208	165300	138238640	1960	1960	1960	1960	0
141	20231208	165200	138238640	1960	1960	1960	1960	0
142	20231208	165100	138238640	1960	1960	1960	1960	0
143	20231208	165000	138238640	1960	1960	1960	1960	0
144	20231208	164900	138238640	1960	1960	1960	1960	0
145	20231208	164800	138238640	1960	1960	1960	1960	0
146	20231208	164700	138238640	1960	1960	1960	1960	0
147	20231208	164600	138238640	1960	1960	1960	1960	0
148	20231208	164500	138238640	1960	1960	1960	1960	0
149	20231208	164400	138238640	1960	1960	1960	1960	0
150	20231208	164300	138238640	1960	1960	1960	1960	0
151	20231208	164200	138238640	1960	1960	1960	1960	0
152	20231208	164100	138238640	1960	1960	1960	1960	1055
153	20231208	164000	138238640	1960	1960	1960	1960	0
154	20231208	163900	138238640	1960	1960	1960	1960	0
155	20231208	163800	138238640	1960	1960	1960	1960	0
156	20231208	163700	138238640	1960	1960	1960	1960	0
157	20231208	163600	138238640	1960	1960	1960	1960	0
158	20231208	163500	138238640	1960	1960	1960	1960	0
159	20231208	163400	138238640	1960	1960	1960	1960	0
160	20231208	163300	138238640	1960	1960	1960	1960	0
161	20231208	163200	138238640	1960	1960	1960	1960	0
162	20231208	163100	138238640	1960	1960	1960	1960	0
163	20231208	163000	138238640	1960	1960	1960	1960	0
164	20231208	162900	138238640	1960	1960	1960	1960	0
165	20231208	162800	138238640	1960	1960	1960	1960	0
166	20231208	162700	138238640	1960	1960	1960	1960	0
167	20231208	162600	138238640	1960	1960	1960	1960	0
168	20231208	162500	138238640	1960	1960	1960	1960	0
169	20231208	162400	138238640	1960	1960	1960	1960	0
170	20231208	162300	138238640	1960	1960	1960	1960	0
171	20231208	162200	138238640	1960	1960	1960	1960	0
172	20231208	162100	138238640	1960	1960	1960	1960	0
173	20231208	162000	138238640	1960	1960	1960	1960	0
174	20231208	161900	138238640	1960	1960	1960	1960	0
175	20231208	161800	138238640	1960	1960	1960	1960	0
176	20231208	161700	138238640	1960	1960	1960	1960	0
177	20231208	161600	138238640	1960	1960	1960	1960	0
178	20231208	161500	138238640	1960	1960	1960	1960	0
179	20231208	161400	138238640	1960	1960	1960	1960	0
180	20231208	161300	138238640	1960	1960	1960	1960	0
181	20231208	161200	138238640	1960	1960	1960	1960	0
182	20231208	161100	138238640	1960	1960	1960	1960	1055
183	20231208	161000	138238640	1960	1960	1960	1960	0
184	20231208	160900	138238640	1960	1960	1960	1960	0
185	20231208	160800	138238640	1960	1960	1960	1960	0
186	20231208	160700	138238640	1960	1960	1960	1960	0
187	20231208	160600	138238640	1960	1960	1960	1960	0
188	20231208	160500	138238640	1960	1960	1960	1960	0
189	20231208	160400	138238640	1960	1960	1960	1960	0
190	20231208	160300	138238640	1960	1960	1960	1960	0
191	20231208	160200	138238640	1960	1960	1960	1960	0
192	20231208	160100	138238640	1960	1960	1960	1960	0
193	20231208	160000	138238640	1960	1960	1960	1960	0
194	20231208	155900	138238640	1960	1960	1960	1960	0
195	20231208	155800	138238640	1960	1960	1960	1960	0
196	20231208	155700	138238640	1960	1960	1960	1960	0
197	20231208	155600	138238640	1960	1960	1960	1960	0
198	20231208	155500	138238640	1960	1960	1960	1960	0
199	20231208	155400	138238640	1960	1960	1960	1960	0
200	20231208	155300	138238640	1960	1960	1960	1960	0
201	20231208	155200	138238640	1960	1960	1960	1960	0
202	20231208	155100	138238640	1960	1960	1960	1960	0
203	20231208	155000	138238640	1960	1960	1960	1960	0
204	20231208	154900	138238640	1960	1960	1960	1960	0
205	20231208	154800	138238640	1960	1960	1960	1960	0
206	20231208	154700	138238640	1960	1960	1960	1960	0
207	20231208	154600	138238640	1960	1960	1960	1960	0
208	20231208	154500	138238640	1960	1960	1960	1960	0
209	20231208	154400	138238640	1960	1960	1960	1960	0
210	20231208	154300	138238640	1960	1960	1960	1960	0
211	20231208	154200	138238640	1960	1960	1960	1960	0
212	20231208	154100	138238640	1960	1960	1960	1960	1055
213	20231208	154000	138238640	1960	1960	1960	1960	0
214	20231208	153900	138238640	1960	1960	1960	1960	0
215	20231208	153800	138238640	1960	1960	1960	1960	0
216	20231208	153700	138238640	1960	1960	1960	1960	0
217	20231208	153600	138238640	1960	1960	1960	1960	0
218	20231208	153500	138238640	1960	1960	1960	1960	0
219	20231208	153400	138238640	1960	1960	1960	1960	0
220	20231208	153300	138238640	1960	1960	1960	1960	0
221	20231208	153200	138238640	1960	1960	1960	1960	0
222	20231208	153100	138238640	1960	1960	1960	1960	0
223	20231208	153000	138238640	1960	1960	1960	1960	1055
224	20231208	152900	136170840	1959	1959	1959	1959	0
225	20231208	152800	136170840	1959	1959	1959	1959	0
226	20231208	152700	136170840	1959	1959	1959	1959	0
227	20231208	152600	136170840	1959	1959	1959	1959	0
228	20231208	152500	136170840	1959	1959	1959	1959	0
229	20231208	152400	136170840	1959	1959	1959	1959	0
230	20231208	152300	136170840	1959	1959	1959	1959	0
231	20231208	152200	136170840	1959	1959	1959	1959	0
232	20231208	152100	136170840	1959	1959	1959	1959	0
233	20231208	152000	136170840	1959	1959	1959	1959	0
234	20231208	151900	136170840	1959	1959	1959	1959	45
235	20231208	151800	136082685	1959	1959	1959	1959	12
236	20231208	151700	136059177	1959	1948	1959	1948	48
237	20231208	151600	135965167	1949	1949	1949	1949	3
238	20231208	151500	135959320	1959	1959	1959	1959	66
239	20231208	151400	135830026	1960	1960	1960	1960	0
240	20231208	151300	135830026	1960	1960	1960	1960	0
241	20231208	151200	135830026	1960	1960	1960	1960	0
242	20231208	151100	135830026	1960	1960	1960	1960	0
243	20231208	151000	135830026	1960	1944	1960	1944	1539
244	20231208	150900	132830633	1949	1950	1950	1949	41
245	20231208	150800	132750713	1950	1950	1950	1950	21
246	20231208	150700	132709763	1950	1950	1950	1950	0
247	20231208	150600	132709763	1950	1950	1950	1950	0
248	20231208	150500	132709763	1950	1950	1950	1950	0
249	20231208	150400	132709763	1950	1950	1950	1950	0
250	20231208	150300	132709763	1950	1950	1950	1950	0
251	20231208	150200	132709763	1950	1950	1950	1950	0
252	20231208	150100	132709763	1950	1950	1950	1950	0
253	20231208	150000	132709763	1950	1950	1950	1950	5
254	20231208	145900	132700013	1950	1949	1950	1949	88
255	20231208	145800	132528487	1950	1948	1950	1948	8
256	20231208	145700	132512901	1948	1948	1948	1948	0
257	20231208	145600	132512901	1948	1948	1948	1948	0
258	20231208	145500	132512901	1948	1948	1948	1948	34
259	20231208	145400	132446669	1948	1948	1948	1948	12
260	20231208	145300	132423293	1948	1948	1948	1948	6
261	20231208	145200	132411605	1948	1948	1948	1948	63
262	20231208	145100	132288881	1948	1948	1948	1948	1
263	20231208	145000	132286933	1942	1942	1942	1942	0
264	20231208	144900	132286933	1942	1944	1948	1942	5451
265	20231208	144800	121694609	1950	1950	1950	1950	0
266	20231208	144700	121694609	1950	1950	1950	1950	0
267	20231208	144600	121694609	1950	1950	1950	1950	0
268	20231208	144500	121694609	1950	1950	1950	1950	0
269	20231208	144400	121694609	1950	1950	1950	1950	0
270	20231208	144300	121694609	1950	1950	1950	1950	0
271	20231208	144200	121694609	1950	1950	1950	1950	0
272	20231208	144100	121694609	1950	1950	1950	1950	0
273	20231208	144000	121694609	1950	1950	1950	1950	0
274	20231208	143900	121694609	1950	1950	1950	1950	0
275	20231208	143800	121694609	1950	1950	1950	1950	0
276	20231208	143700	121694609	1950	1950	1950	1950	0
277	20231208	143600	121694609	1950	1950	1950	1950	0
278	20231208	143500	121694609	1950	1945	1950	1941	146
279	20231208	143400	121410515	1947	1947	1947	1947	312
280	20231208	143300	120803051	1950	1950	1950	1950	0
281	20231208	143200	120803051	1950	1950	1950	1950	36
282	20231208	143100	120732851	1951	1953	1953	1951	735
283	20231208	143000	119297438	1954	1954	1954	1954	50
284	20231208	142900	119199738	1960	1960	1960	1960	0
285	20231208	142800	119199738	1960	1960	1960	1960	0
286	20231208	142700	119199738	1960	1960	1960	1960	0
287	20231208	142600	119199738	1960	1960	1960	1960	0
288	20231208	142500	119199738	1960	1960	1960	1960	0
289	20231208	142400	119199738	1960	1960	1960	1960	0
290	20231208	142300	119199738	1960	1960	1960	1960	0
291	20231208	142200	119199738	1960	1960	1960	1960	0
292	20231208	142100	119199738	1960	1960	1960	1960	0
293	20231208	142000	119199738	1960	1960	1960	1960	123
294	20231208	141900	118958658	1953	1957	1957	1953	6000
295	20231208	141800	107227365	1957	1957	1957	1957	0
296	20231208	141700	107227365	1957	1957	1957	1957	0
297	20231208	141600	107227365	1957	1957	1957	1957	0
298	20231208	141500	107227365	1957	1957	1957	1957	58
299	20231208	141400	107113859	1960	1960	1960	1960	0
300	20231208	141300	107113859	1960	1960	1960	1960	214
301	20231208	141200	106694419	1957	1957	1957	1957	0
302	20231208	141100	106694419	1957	1957	1957	1957	2301
303	20231208	141000	102191362	1960	1960	1960	1960	0
304	20231208	140900	102191362	1960	1960	1960	1960	0
305	20231208	140800	102191362	1960	1960	1960	1960	250
306	20231208	140700	101701362	1960	1960	1960	1960	0
307	20231208	140600	101701362	1960	1960	1960	1960	95
308	20231208	140500	101515162	1968	1968	1968	1968	246
309	20231208	140400	101031034	1968	1968	1968	1968	0
310	20231208	140300	101031034	1968	1968	1968	1968	0
311	20231208	140200	101031034	1968	1968	1968	1968	0
312	20231208	140100	101031034	1968	1968	1968	1968	105
313	20231208	140000	100824394	1968	1968	1968	1968	10
314	20231208	135900	100804714	1968	1968	1968	1968	0
315	20231208	135800	100804714	1968	1968	1968	1968	0
316	20231208	135700	100804714	1968	1968	1968	1968	0
317	20231208	135600	100804714	1968	1968	1968	1968	1
318	20231208	135500	100802746	1960	1961	1961	1960	58
319	20231208	135400	100689044	1961	1961	1961	1961	0
320	20231208	135300	100689044	1961	1961	1961	1961	278
321	20231208	135200	100143886	1969	1969	1969	1969	0
322	20231208	135100	100143886	1969	1963	1969	1963	430
323	20231208	135000	99299750	1958	1958	1958	1958	0
324	20231208	134900	99299750	1958	1960	1960	1958	2180
325	20231208	134800	95028134	1959	1959	1959	1959	750
326	20231208	134700	93558884	1959	1959	1959	1959	0
327	20231208	134600	93558884	1959	1959	1959	1959	0
328	20231208	134500	93558884	1959	1959	1959	1959	0
329	20231208	134400	93558884	1959	1959	1959	1959	0
330	20231208	134300	93558884	1959	1960	1960	1959	616
331	20231208	134200	92352095	1960	1960	1960	1960	11
332	20231208	134100	92330535	1960	1960	1960	1960	0
333	20231208	134000	92330535	1960	1960	1960	1960	0
334	20231208	133900	92330535	1960	1960	1960	1960	0
335	20231208	133800	92330535	1960	1960	1960	1960	0
336	20231208	133700	92330535	1960	1960	1960	1960	0
337	20231208	133600	92330535	1960	1960	1960	1960	0
338	20231208	133500	92330535	1960	1960	1960	1960	59
339	20231208	133400	92214895	1960	1960	1960	1960	0
340	20231208	133300	92214895	1960	1960	1960	1960	0
341	20231208	133200	92214895	1960	1960	1960	1960	0
342	20231208	133100	92214895	1960	1960	1960	1960	0
343	20231208	133000	92214895	1960	1960	1960	1960	35
344	20231208	132900	92146295	1960	1960	1960	1960	64
345	20231208	132800	92020855	1960	1960	1960	1960	0
346	20231208	132700	92020855	1960	1960	1960	1960	0
347	20231208	132600	92020855	1960	1960	1960	1960	0
348	20231208	132500	92020855	1960	1960	1960	1960	20
349	20231208	132400	91981655	1960	1960	1960	1960	0
350	20231208	132300	91981655	1960	1960	1960	1960	0
351	20231208	132200	91981655	1960	1960	1960	1960	16
352	20231208	132100	91950295	1958	1958	1958	1958	8
353	20231208	132000	91934631	1963	1960	1963	1960	236
354	20231208	131900	91472068	1957	1957	1957	1957	0
355	20231208	131800	91472068	1957	1957	1957	1957	0
356	20231208	131700	91472068	1957	1957	1957	1957	0
357	20231208	131600	91472068	1957	1958	1958	1957	100
358	20231208	131500	91276367	1957	1957	1957	1957	62
359	20231208	131400	91155033	1960	1960	1960	1960	1
360	20231208	131300	91153073	1960	1960	1960	1960	1000
361	20231208	131200	89193073	1957	1957	1957	1957	170
362	20231208	131100	88860383	1958	1958	1958	1958	0
363	20231208	131000	88860383	1958	1958	1958	1958	0
364	20231208	130900	88860383	1958	1958	1958	1958	0
365	20231208	130800	88860383	1958	1958	1958	1958	0
366	20231208	130700	88860383	1958	1958	1958	1958	5
367	20231208	130600	88850593	1958	1958	1958	1958	1
368	20231208	130500	88848635	1958	1958	1958	1958	0
369	20231208	130400	88848635	1958	1958	1958	1958	0
370	20231208	130300	88848635	1958	1958	1958	1958	0
371	20231208	130200	88848635	1958	1958	1958	1958	1043
372	20231208	130100	86806441	1960	1960	1960	1960	50
373	20231208	130000	86708441	1960	1960	1960	1960	28
374	20231208	125900	86653561	1959	1959	1959	1959	0
375	20231208	125800	86653561	1959	1959	1959	1959	50
376	20231208	125700	86555611	1959	1960	1960	1959	1739
377	20231208	125600	83147384	1960	1960	1960	1960	0
378	20231208	125500	83147384	1960	1961	1961	1960	873
379	20231208	125400	81436254	1961	1961	1961	1961	0
380	20231208	125300	81436254	1961	1961	1961	1961	0
381	20231208	125200	81436254	1961	1961	1961	1961	0
382	20231208	125100	81436254	1961	1961	1961	1961	1632
383	20231208	125000	78235902	1962	1962	1962	1962	0
384	20231208	124900	78235902	1962	1962	1962	1962	584
385	20231208	124800	77090094	1962	1963	1963	1962	135
386	20231208	124700	76825221	1962	1962	1962	1962	131
387	20231208	124600	76568199	1962	1962	1962	1962	0
388	20231208	124500	76568199	1962	1964	1964	1962	1278
389	20231208	124400	74059714	1964	1964	1964	1964	0
390	20231208	124300	74059714	1964	1964	1964	1964	8
391	20231208	124200	74044002	1970	1970	1970	1970	0
392	20231208	124100	74044002	1970	1970	1970	1970	0
393	20231208	124000	74044002	1970	1970	1970	1970	0
394	20231208	123900	74044002	1970	1970	1970	1970	0
395	20231208	123800	74044002	1970	1970	1970	1970	0
396	20231208	123700	74044002	1970	1970	1970	1970	0
397	20231208	123600	74044002	1970	1970	1970	1970	75
398	20231208	123500	73896252	1970	1963	1970	1963	109
399	20231208	123400	73681935	1963	1963	1963	1963	0
400	20231208	123300	73681935	1963	1963	1963	1963	0
401	20231208	123200	73681935	1963	1963	1963	1963	0
402	20231208	123100	73681935	1963	1963	1963	1963	36
403	20231208	123000	73611267	1963	1963	1963	1963	6
404	20231208	122900	73599489	1970	1970	1970	1970	0
405	20231208	122800	73599489	1970	1970	1970	1970	50
406	20231208	122700	73500989	1963	1963	1963	1963	0
407	20231208	122600	73500989	1963	1963	1963	1963	5
408	20231208	122500	73491174	1970	1970	1970	1970	0
409	20231208	122400	73491174	1970	1970	1970	1970	0
410	20231208	122300	73491174	1970	1970	1970	1970	0
411	20231208	122200	73491174	1970	1970	1970	1970	20
412	20231208	122100	73451774	1963	1963	1963	1963	0
413	20231208	122000	73451774	1963	1963	1963	1963	0
414	20231208	121900	73451774	1963	1963	1963	1963	0
415	20231208	121800	73451774	1963	1963	1963	1963	0
416	20231208	121700	73451774	1963	1963	1963	1963	0
417	20231208	121600	73451774	1963	1963	1963	1963	0
418	20231208	121500	73451774	1963	1964	1964	1963	192
419	20231208	121400	73074858	1971	1971	1971	1971	0
420	20231208	121300	73074858	1971	1971	1971	1971	0
421	20231208	121200	73074858	1971	1971	1971	1971	0
422	20231208	121100	73074858	1971	1971	1971	1971	0
423	20231208	121000	73074858	1971	1971	1971	1971	0
424	20231208	120900	73074858	1971	1971	1971	1971	0
425	20231208	120800	73074858	1971	1971	1971	1971	0
426	20231208	120700	73074858	1971	1971	1971	1971	0
427	20231208	120600	73074858	1971	1971	1971	1971	0
428	20231208	120500	73074858	1971	1971	1971	1971	9
429	20231208	120400	73057119	1971	1971	1971	1971	33
430	20231208	120300	72992076	1971	1971	1971	1971	0
431	20231208	120200	72992076	1971	1971	1971	1971	0
432	20231208	120100	72992076	1971	1971	1971	1971	100
433	20231208	120000	72794976	1972	1972	1972	1972	0
434	20231208	115900	72794976	1972	1972	1972	1972	0
435	20231208	115800	72794976	1972	1972	1972	1972	0
436	20231208	115700	72794976	1972	1972	1972	1972	105
437	20231208	115600	72587916	1963	1963	1963	1963	100
438	20231208	115500	72391616	1963	1963	1963	1963	109
439	20231208	115400	72177649	1975	1975	1975	1975	0
440	20231208	115300	72177649	1975	1975	1975	1975	0
441	20231208	115200	72177649	1975	1975	1975	1975	0
442	20231208	115100	72177649	1975	1975	1975	1975	0
443	20231208	115000	72177649	1975	1975	1975	1975	0
444	20231208	114900	72177649	1975	1975	1975	1975	0
445	20231208	114800	72177649	1975	1975	1975	1975	0
446	20231208	114700	72177649	1975	1975	1975	1975	0
447	20231208	114600	72177649	1975	1975	1975	1975	0
448	20231208	114500	72177649	1975	1975	1975	1975	0
449	20231208	114400	72177649	1975	1972	1975	1972	65
450	20231208	114300	72049454	1962	1962	1962	1962	0
451	20231208	114200	72049454	1962	1962	1962	1962	0
452	20231208	114100	72049454	1962	1962	1962	1962	0
453	20231208	114000	72049454	1962	1962	1962	1962	1
454	20231208	113900	72047492	1975	1975	1975	1975	0
455	20231208	113800	72047492	1975	1975	1975	1975	0
456	20231208	113700	72047492	1975	1975	1975	1975	134
457	20231208	113600	71782842	1975	1975	1975	1975	0
458	20231208	113500	71782842	1975	1962	1975	1962	61
459	20231208	113400	71663134	1961	1970	1976	1961	1026
460	20231208	113300	69649930	1962	1962	1962	1962	255
461	20231208	113200	69149620	1962	1962	1962	1962	0
462	20231208	113100	69149620	1962	1962	1962	1962	0
463	20231208	113000	69149620	1962	1962	1962	1962	948
464	20231208	112900	67289644	1962	1964	1964	1962	3931
465	20231208	112800	59575639	1963	1963	1963	1963	0
466	20231208	112700	59575639	1963	1963	1963	1963	0
467	20231208	112600	59575639	1963	1963	1963	1963	100
468	20231208	112500	59379339	1963	1963	1963	1963	0
469	20231208	112400	59379339	1963	1963	1963	1963	0
470	20231208	112300	59379339	1963	1963	1963	1963	0
471	20231208	112200	59379339	1963	1963	1963	1963	0
472	20231208	112100	59379339	1963	1963	1963	1963	0
473	20231208	112000	59379339	1963	1965	1965	1963	500
474	20231208	111900	58397723	1964	1964	1964	1964	0
475	20231208	111800	58397723	1964	1964	1964	1964	0
476	20231208	111700	58397723	1964	1964	1964	1964	0
477	20231208	111600	58397723	1964	1964	1964	1964	0
478	20231208	111500	58397723	1964	1965	1965	1964	59
479	20231208	111400	58281797	1964	1964	1964	1964	0
480	20231208	111300	58281797	1964	1964	1964	1964	0
481	20231208	111200	58281797	1964	1964	1964	1964	5
482	20231208	111100	58271977	1975	1975	1975	1975	0
483	20231208	111000	58271977	1975	1975	1975	1975	0
484	20231208	110900	58271977	1975	1975	1975	1975	0
485	20231208	110800	58271977	1975	1975	1975	1975	0
486	20231208	110700	58271977	1975	1975	1975	1975	0
487	20231208	110600	58271977	1975	1975	1975	1975	0
488	20231208	110500	58271977	1975	1975	1975	1975	0
489	20231208	110400	58271977	1975	1975	1975	1975	0
490	20231208	110300	58271977	1975	1975	1975	1975	0
491	20231208	110200	58271977	1975	1975	1975	1975	0
492	20231208	110100	58271977	1975	1975	1975	1975	0
493	20231208	110000	58271977	1975	1975	1975	1975	0
494	20231208	105900	58271977	1975	1974	1975	1974	605
495	20231208	105800	57077197	1964	1964	1964	1964	0
496	20231208	105700	57077197	1964	1964	1964	1964	0
497	20231208	105600	57077197	1964	1964	1964	1964	0
498	20231208	105500	57077197	1964	1965	1965	1964	59
499	20231208	105400	56961292	1975	1975	1975	1975	0
500	20231208	105300	56961292	1975	1975	1975	1975	1
501	20231208	105200	56959317	1975	1975	1975	1975	0
502	20231208	105100	56959317	1975	1975	1975	1975	0
503	20231208	105000	56959317	1975	1965	1975	1965	29
504	20231208	104900	56902152	1976	1976	1976	1976	0
505	20231208	104800	56902152	1976	1976	1976	1976	6
506	20231208	104700	56890296	1966	1966	1966	1966	0
507	20231208	104600	56890296	1966	1966	1966	1966	0
508	20231208	104500	56890296	1966	1966	1966	1966	0
509	20231208	104400	56890296	1966	1966	1966	1966	0
510	20231208	104300	56890296	1966	1969	1969	1966	2463
511	20231208	104200	52044020	1976	1976	1976	1976	0
512	20231208	104100	52044020	1976	1974	1976	1974	150
513	20231208	104000	51747865	1968	1968	1968	1968	77
514	20231208	103900	51596329	1975	1971	1975	1971	702
515	20231208	103800	50210943	1968	1968	1968	1968	166
516	20231208	103700	49884255	1968	1968	1968	1968	0
517	20231208	103600	49884255	1968	1968	1968	1968	50
518	20231208	103500	49785855	1968	1968	1968	1968	59
519	20231208	103400	49669743	1968	1968	1968	1968	0
520	20231208	103300	49669743	1968	1971	1971	1968	536
521	20231208	103200	48614787	1971	1971	1971	1971	0
522	20231208	103100	48614787	1971	1971	1971	1971	0
523	20231208	103000	48614787	1971	1971	1971	1971	0
524	20231208	102900	48614787	1971	1971	1971	1971	0
525	20231208	102800	48614787	1971	1971	1971	1971	0
526	20231208	102700	48614787	1971	1971	1971	1971	0
527	20231208	102600	48614787	1971	1971	1971	1971	0
528	20231208	102500	48614787	1971	1971	1971	1971	0
529	20231208	102400	48614787	1971	1971	1971	1971	0
530	20231208	102300	48614787	1971	1971	1971	1971	0
531	20231208	102200	48614787	1971	1971	1971	1971	0
532	20231208	102100	48614787	1971	1971	1971	1971	0
533	20231208	102000	48614787	1971	1971	1971	1971	0
534	20231208	101900	48614787	1971	1971	1971	1971	0
535	20231208	101800	48614787	1971	1971	1971	1971	0
536	20231208	101700	48614787	1971	1969	1971	1969	1128
537	20231208	101600	46392447	1968	1968	1968	1968	19
538	20231208	101500	46355055	1969	1970	1970	1969	119
539	20231208	101400	46120737	1970	1970	1970	1970	19
540	20231208	101300	46083307	1970	1970	1970	1970	149
541	20231208	101200	45789777	1970	1970	1970	1970	519
542	20231208	101100	44767347	1970	1970	1970	1970	19
543	20231208	101000	44729917	1970	1972	1972	1970	376
544	20231208	100900	43988815	1971	1971	1971	1971	0
545	20231208	100800	43988815	1971	1971	1971	1971	0
546	20231208	100700	43988815	1971	1971	1971	1971	0
547	20231208	100600	43988815	1971	1971	1971	1971	0
548	20231208	100500	43988815	1971	1971	1971	1971	0
549	20231208	100400	43988815	1971	1971	1971	1971	0
550	20231208	100300	43988815	1971	1971	1971	1971	179
551	20231208	100200	43636006	1971	1971	1971	1971	0
552	20231208	100100	43636006	1971	1971	1971	1971	0
553	20231208	100000	43636006	1971	1971	1971	1971	0
554	20231208	095900	43636006	1971	1971	1971	1971	0
555	20231208	095800	43636006	1971	1971	1971	1971	0
556	20231208	095700	43636006	1971	1971	1971	1971	0
557	20231208	095600	43636006	1971	1971	1971	1971	0
558	20231208	095500	43636006	1971	1971	1971	1971	59
559	20231208	095400	43519717	1978	1978	1978	1978	0
560	20231208	095300	43519717	1978	1978	1978	1978	0
561	20231208	095200	43519717	1978	1978	1978	1978	0
562	20231208	095100	43519717	1978	1978	1978	1978	0
563	20231208	095000	43519717	1978	1978	1978	1978	0
564	20231208	094900	43519717	1978	1978	1978	1978	0
565	20231208	094800	43519717	1978	1978	1978	1978	0
566	20231208	094700	43519717	1978	1978	1978	1978	0
567	20231208	094600	43519717	1978	1978	1978	1978	0
568	20231208	094500	43519717	1978	1978	1978	1978	1
569	20231208	094400	43517739	1978	1978	1978	1978	40
570	20231208	094300	43438619	1978	1978	1978	1978	0
571	20231208	094200	43438619	1978	1978	1978	1978	0
572	20231208	094100	43438619	1978	1978	1978	1978	0
573	20231208	094000	43438619	1978	1978	1978	1978	0
574	20231208	093900	43438619	1978	1978	1978	1978	2
575	20231208	093800	43434663	1979	1979	1979	1979	0
576	20231208	093700	43434663	1979	1971	1979	1971	5
577	20231208	093600	43424792	1971	1971	1971	1971	0
578	20231208	093500	43424792	1971	1971	1971	1971	59
579	20231208	093400	43308503	1979	1979	1979	1979	0
580	20231208	093300	43308503	1979	1979	1979	1979	0
581	20231208	093200	43308503	1979	1976	1979	1976	504
582	20231208	093100	42311093	1969	1968	1969	1968	43
583	20231208	093000	42226436	1969	1969	1969	1969	0
584	20231208	092900	42226436	1969	1969	1969	1969	0
585	20231208	092800	42226436	1969	1969	1969	1969	0
586	20231208	092700	42226436	1969	1967	1969	1967	1653
587	20231208	092600	38974640	1961	1961	1961	1961	0
588	20231208	092500	38974640	1961	1961	1961	1961	0
589	20231208	092400	38974640	1961	1961	1961	1961	0
590	20231208	092300	38974640	1961	1961	1961	1961	337
591	20231208	092200	38313783	1961	1961	1961	1961	0
592	20231208	092100	38313783	1961	1961	1961	1961	100
593	20231208	092000	38117683	1961	1961	1961	1961	0
594	20231208	091900	38117683	1961	1961	1961	1961	0
595	20231208	091800	38117683	1961	1961	1961	1961	0
596	20231208	091700	38117683	1961	1961	1961	1961	0
597	20231208	091600	38117683	1961	1961	1961	1961	911
598	20231208	091500	36331212	1961	1961	1961	1961	107
599	20231208	091400	36121385	1961	1961	1961	1961	6
600	20231208	091300	36109619	1960	1960	1960	1960	90
601	20231208	091200	35933219	1962	1962	1962	1962	0
602	20231208	091100	35933219	1962	1962	1962	1962	150
603	20231208	091000	35638919	1959	1960	1960	1959	1999
604	20231208	090900	31722550	1959	1967	1967	1959	3168
605	20231208	090800	25516076	1968	1968	1968	1968	1
606	20231208	090700	25514108	1959	1970	1970	1959	5002
607	20231208	090600	15711132	1960	1970	1970	1960	5491
608	20231208	090500	4931859	1972	1972	1972	1972	12
609	20231208	090400	4908195	1971	1972	1972	1971	106
610	20231208	090300	4699169	1980	1980	1980	1980	300
611	20231208	090200	4105169	1982	1982	1982	1982	153
612	20231208	090100	3801923	1976	1982	1982	1976	241
613	20231208	090000	3325701	1977	1982	1982	1977	880