KissMeData/187660/min/candle-20231204.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231204	202600	471135320	1967	1967	1967	1967	1895
3	20231204	202500	471135320	1967	1967	1967	1967	0
4	20231204	202400	471135320	1967	1967	1967	1967	0
5	20231204	202300	471135320	1967	1967	1967	1967	0
6	20231204	202200	471135320	1967	1967	1967	1967	0
7	20231204	202100	471135320	1967	1967	1967	1967	0
8	20231204	202000	471135320	1967	1967	1967	1967	0
9	20231204	201900	471135320	1967	1967	1967	1967	0
10	20231204	201800	471135320	1967	1967	1967	1967	0
11	20231204	201700	471135320	1967	1967	1967	1967	0
12	20231204	201600	471135320	1967	1967	1967	1967	0
13	20231204	201500	471135320	1967	1967	1967	1967	0
14	20231204	201400	471135320	1967	1967	1967	1967	0
15	20231204	201300	471135320	1967	1967	1967	1967	0
16	20231204	201200	471135320	1967	1967	1967	1967	0
17	20231204	201100	471135320	1967	1967	1967	1967	0
18	20231204	201000	471135320	1967	1967	1967	1967	0
19	20231204	200900	471135320	1967	1967	1967	1967	0
20	20231204	200800	471135320	1967	1967	1967	1967	0
21	20231204	200700	471135320	1967	1967	1967	1967	0
22	20231204	200600	471135320	1967	1967	1967	1967	0
23	20231204	200500	471135320	1967	1967	1967	1967	0
24	20231204	200400	471135320	1967	1967	1967	1967	0
25	20231204	200300	471135320	1967	1967	1967	1967	0
26	20231204	200200	471135320	1967	1967	1967	1967	0
27	20231204	200100	471135320	1967	1967	1967	1967	0
28	20231204	200000	471135320	1967	1967	1967	1967	0
29	20231204	195900	471135320	1967	1967	1967	1967	0
30	20231204	195800	471135320	1967	1967	1967	1967	0
31	20231204	195700	471135320	1967	1967	1967	1967	0
32	20231204	195600	471135320	1967	1967	1967	1967	1895
33	20231204	195500	471135320	1967	1967	1967	1967	0
34	20231204	195400	471135320	1967	1967	1967	1967	0
35	20231204	195300	471135320	1967	1967	1967	1967	0
36	20231204	195200	471135320	1967	1967	1967	1967	0
37	20231204	195100	471135320	1967	1967	1967	1967	0
38	20231204	195000	471135320	1967	1967	1967	1967	0
39	20231204	194900	471135320	1967	1967	1967	1967	0
40	20231204	194800	471135320	1967	1967	1967	1967	0
41	20231204	194700	471135320	1967	1967	1967	1967	0
42	20231204	194600	471135320	1967	1967	1967	1967	0
43	20231204	194500	471135320	1967	1967	1967	1967	0
44	20231204	194400	471135320	1967	1967	1967	1967	0
45	20231204	194300	471135320	1967	1967	1967	1967	0
46	20231204	194200	471135320	1967	1967	1967	1967	0
47	20231204	194100	471135320	1967	1967	1967	1967	0
48	20231204	194000	471135320	1967	1967	1967	1967	0
49	20231204	193900	471135320	1967	1967	1967	1967	0
50	20231204	193800	471135320	1967	1967	1967	1967	0
51	20231204	193700	471135320	1967	1967	1967	1967	0
52	20231204	193600	471135320	1967	1967	1967	1967	0
53	20231204	193500	471135320	1967	1967	1967	1967	0
54	20231204	193400	471135320	1967	1967	1967	1967	0
55	20231204	193300	471135320	1967	1967	1967	1967	0
56	20231204	193200	471135320	1967	1967	1967	1967	0
57	20231204	193100	471135320	1967	1967	1967	1967	0
58	20231204	193000	471135320	1967	1967	1967	1967	0
59	20231204	192900	471135320	1967	1967	1967	1967	0
60	20231204	192800	471135320	1967	1967	1967	1967	0
61	20231204	192700	471135320	1967	1967	1967	1967	0
62	20231204	192600	471135320	1967	1967	1967	1967	1895
63	20231204	192500	471135320	1967	1967	1967	1967	0
64	20231204	192400	471135320	1967	1967	1967	1967	0
65	20231204	192300	471135320	1967	1967	1967	1967	0
66	20231204	192200	471135320	1967	1967	1967	1967	0
67	20231204	192100	471135320	1967	1967	1967	1967	0
68	20231204	192000	471135320	1967	1967	1967	1967	0
69	20231204	191900	471135320	1967	1967	1967	1967	0
70	20231204	191800	471135320	1967	1967	1967	1967	0
71	20231204	191700	471135320	1967	1967	1967	1967	0
72	20231204	191600	471135320	1967	1967	1967	1967	0
73	20231204	191500	471135320	1967	1967	1967	1967	0
74	20231204	191400	471135320	1967	1967	1967	1967	0
75	20231204	191300	471135320	1967	1967	1967	1967	0
76	20231204	191200	471135320	1967	1967	1967	1967	0
77	20231204	191100	471135320	1967	1967	1967	1967	0
78	20231204	191000	471135320	1967	1967	1967	1967	0
79	20231204	190900	471135320	1967	1967	1967	1967	0
80	20231204	190800	471135320	1967	1967	1967	1967	0
81	20231204	190700	471135320	1967	1967	1967	1967	0
82	20231204	190600	471135320	1967	1967	1967	1967	0
83	20231204	190500	471135320	1967	1967	1967	1967	0
84	20231204	190400	471135320	1967	1967	1967	1967	0
85	20231204	190300	471135320	1967	1967	1967	1967	0
86	20231204	190200	471135320	1967	1967	1967	1967	0
87	20231204	190100	471135320	1967	1967	1967	1967	0
88	20231204	190000	471135320	1967	1967	1967	1967	0
89	20231204	185900	471135320	1967	1967	1967	1967	0
90	20231204	185800	471135320	1967	1967	1967	1967	0
91	20231204	185700	471135320	1967	1967	1967	1967	0
92	20231204	185600	471135320	1967	1967	1967	1967	1895
93	20231204	185500	471135320	1967	1967	1967	1967	0
94	20231204	185400	471135320	1967	1967	1967	1967	0
95	20231204	185300	471135320	1967	1967	1967	1967	0
96	20231204	185200	471135320	1967	1967	1967	1967	0
97	20231204	185100	471135320	1967	1967	1967	1967	0
98	20231204	185000	471135320	1967	1967	1967	1967	0
99	20231204	184900	471135320	1967	1967	1967	1967	0
100	20231204	184800	471135320	1967	1967	1967	1967	0
101	20231204	184700	471135320	1967	1967	1967	1967	0
102	20231204	184600	471135320	1967	1967	1967	1967	0
103	20231204	184500	471135320	1967	1967	1967	1967	0
104	20231204	184400	471135320	1967	1967	1967	1967	0
105	20231204	184300	471135320	1967	1967	1967	1967	0
106	20231204	184200	471135320	1967	1967	1967	1967	0
107	20231204	184100	471135320	1967	1967	1967	1967	0
108	20231204	184000	471135320	1967	1967	1967	1967	0
109	20231204	183900	471135320	1967	1967	1967	1967	0
110	20231204	183800	471135320	1967	1967	1967	1967	0
111	20231204	183700	471135320	1967	1967	1967	1967	0
112	20231204	183600	471135320	1967	1967	1967	1967	0
113	20231204	183500	471135320	1967	1967	1967	1967	0
114	20231204	183400	471135320	1967	1967	1967	1967	0
115	20231204	183300	471135320	1967	1967	1967	1967	0
116	20231204	183200	471135320	1967	1967	1967	1967	0
117	20231204	183100	471135320	1967	1967	1967	1967	0
118	20231204	183000	471135320	1967	1967	1967	1967	0
119	20231204	182900	471135320	1967	1967	1967	1967	0
120	20231204	182800	471135320	1967	1967	1967	1967	0
121	20231204	182700	471135320	1967	1967	1967	1967	0
122	20231204	182600	471135320	1967	1967	1967	1967	1895
123	20231204	182500	471135320	1967	1967	1967	1967	0
124	20231204	182400	471135320	1967	1967	1967	1967	0
125	20231204	182300	471135320	1967	1967	1967	1967	0
126	20231204	182200	471135320	1967	1967	1967	1967	0
127	20231204	182100	471135320	1967	1967	1967	1967	0
128	20231204	182000	471135320	1967	1967	1967	1967	0
129	20231204	181900	471135320	1967	1967	1967	1967	0
130	20231204	181800	471135320	1967	1967	1967	1967	0
131	20231204	181700	471135320	1967	1967	1967	1967	0
132	20231204	181600	471135320	1967	1967	1967	1967	0
133	20231204	181500	471135320	1967	1967	1967	1967	0
134	20231204	181400	471135320	1967	1967	1967	1967	0
135	20231204	181300	471135320	1967	1967	1967	1967	0
136	20231204	181200	471135320	1967	1967	1967	1967	0
137	20231204	181100	471135320	1967	1967	1967	1967	0
138	20231204	181000	471135320	1967	1967	1967	1967	0
139	20231204	180900	471135320	1967	1967	1967	1967	0
140	20231204	180800	471135320	1967	1967	1967	1967	0
141	20231204	180700	471135320	1967	1967	1967	1967	0
142	20231204	180600	471135320	1967	1967	1967	1967	0
143	20231204	180500	471135320	1967	1967	1967	1967	0
144	20231204	180400	471135320	1967	1967	1967	1967	0
145	20231204	180300	471135320	1967	1967	1967	1967	0
146	20231204	180200	471135320	1967	1967	1967	1967	0
147	20231204	180100	471135320	1967	1967	1967	1967	0
148	20231204	180000	471135320	1967	1967	1967	1967	0
149	20231204	175900	471135320	1967	1967	1967	1967	0
150	20231204	175800	471135320	1967	1967	1967	1967	0
151	20231204	175700	471135320	1967	1967	1967	1967	0
152	20231204	175600	471135320	1967	1967	1967	1967	1895
153	20231204	175500	471135320	1967	1967	1967	1967	0
154	20231204	175400	471135320	1967	1967	1967	1967	0
155	20231204	175300	471135320	1967	1967	1967	1967	0
156	20231204	175200	471135320	1967	1967	1967	1967	0
157	20231204	175100	471135320	1967	1967	1967	1967	0
158	20231204	175000	471135320	1967	1967	1967	1967	0
159	20231204	174900	471135320	1967	1967	1967	1967	0
160	20231204	174800	471135320	1967	1967	1967	1967	0
161	20231204	174700	471135320	1967	1967	1967	1967	0
162	20231204	174600	471135320	1967	1967	1967	1967	0
163	20231204	174500	471135320	1967	1967	1967	1967	0
164	20231204	174400	471135320	1967	1967	1967	1967	0
165	20231204	174300	471135320	1967	1967	1967	1967	0
166	20231204	174200	471135320	1967	1967	1967	1967	0
167	20231204	174100	471135320	1967	1967	1967	1967	0
168	20231204	174000	471135320	1967	1967	1967	1967	0
169	20231204	173900	471135320	1967	1967	1967	1967	0
170	20231204	173800	471135320	1967	1967	1967	1967	0
171	20231204	173700	471135320	1967	1967	1967	1967	0
172	20231204	173600	471135320	1967	1967	1967	1967	0
173	20231204	173500	471135320	1967	1967	1967	1967	0
174	20231204	173400	471135320	1967	1967	1967	1967	0
175	20231204	173300	471135320	1967	1967	1967	1967	0
176	20231204	173200	471135320	1967	1967	1967	1967	0
177	20231204	173100	471135320	1967	1967	1967	1967	0
178	20231204	173000	471135320	1967	1967	1967	1967	0
179	20231204	172900	471135320	1967	1967	1967	1967	0
180	20231204	172800	471135320	1967	1967	1967	1967	0
181	20231204	172700	471135320	1967	1967	1967	1967	0
182	20231204	172600	471135320	1967	1967	1967	1967	1895
183	20231204	172500	471135320	1967	1967	1967	1967	0
184	20231204	172400	471135320	1967	1967	1967	1967	0
185	20231204	172300	471135320	1967	1967	1967	1967	0
186	20231204	172200	471135320	1967	1967	1967	1967	0
187	20231204	172100	471135320	1967	1967	1967	1967	0
188	20231204	172000	471135320	1967	1967	1967	1967	0
189	20231204	171900	471135320	1967	1967	1967	1967	0
190	20231204	171800	471135320	1967	1967	1967	1967	0
191	20231204	171700	471135320	1967	1967	1967	1967	0
192	20231204	171600	471135320	1967	1967	1967	1967	0
193	20231204	171500	471135320	1967	1967	1967	1967	0
194	20231204	171400	471135320	1967	1967	1967	1967	0
195	20231204	171300	471135320	1967	1967	1967	1967	0
196	20231204	171200	471135320	1967	1967	1967	1967	0
197	20231204	171100	471135320	1967	1967	1967	1967	0
198	20231204	171000	471135320	1967	1967	1967	1967	0
199	20231204	170900	471135320	1967	1967	1967	1967	0
200	20231204	170800	471135320	1967	1967	1967	1967	0
201	20231204	170700	471135320	1967	1967	1967	1967	0
202	20231204	170600	471135320	1967	1967	1967	1967	0
203	20231204	170500	471135320	1967	1967	1967	1967	0
204	20231204	170400	471135320	1967	1967	1967	1967	0
205	20231204	170300	471135320	1967	1967	1967	1967	0
206	20231204	170200	471135320	1967	1967	1967	1967	0
207	20231204	170100	471135320	1967	1967	1967	1967	0
208	20231204	170000	471135320	1967	1967	1967	1967	0
209	20231204	165900	471135320	1967	1967	1967	1967	0
210	20231204	165800	471135320	1967	1967	1967	1967	0
211	20231204	165700	471135320	1967	1967	1967	1967	0
212	20231204	165600	471135320	1967	1967	1967	1967	1895
213	20231204	165500	471135320	1967	1967	1967	1967	0
214	20231204	165400	471135320	1967	1967	1967	1967	0
215	20231204	165300	471135320	1967	1967	1967	1967	0
216	20231204	165200	471135320	1967	1967	1967	1967	0
217	20231204	165100	471135320	1967	1967	1967	1967	0
218	20231204	165000	471135320	1967	1967	1967	1967	0
219	20231204	164900	471135320	1967	1967	1967	1967	0
220	20231204	164800	471135320	1967	1967	1967	1967	0
221	20231204	164700	471135320	1967	1967	1967	1967	0
222	20231204	164600	471135320	1967	1967	1967	1967	0
223	20231204	164500	471135320	1967	1967	1967	1967	0
224	20231204	164400	471135320	1967	1967	1967	1967	0
225	20231204	164300	471135320	1967	1967	1967	1967	0
226	20231204	164200	471135320	1967	1967	1967	1967	0
227	20231204	164100	471135320	1967	1967	1967	1967	0
228	20231204	164000	471135320	1967	1967	1967	1967	0
229	20231204	163900	471135320	1967	1967	1967	1967	0
230	20231204	163800	471135320	1967	1967	1967	1967	0
231	20231204	163700	471135320	1967	1967	1967	1967	0
232	20231204	163600	471135320	1967	1967	1967	1967	0
233	20231204	163500	471135320	1967	1967	1967	1967	0
234	20231204	163400	471135320	1967	1967	1967	1967	0
235	20231204	163300	471135320	1967	1967	1967	1967	0
236	20231204	163200	471135320	1967	1967	1967	1967	0
237	20231204	163100	471135320	1967	1967	1967	1967	0
238	20231204	163000	471135320	1967	1967	1967	1967	0
239	20231204	162900	471135320	1967	1967	1967	1967	0
240	20231204	162800	471135320	1967	1967	1967	1967	0
241	20231204	162700	471135320	1967	1967	1967	1967	0
242	20231204	162600	471135320	1967	1967	1967	1967	1895
243	20231204	162500	471135320	1967	1967	1967	1967	0
244	20231204	162400	471135320	1967	1967	1967	1967	0
245	20231204	162300	471135320	1967	1967	1967	1967	0
246	20231204	162200	471135320	1967	1967	1967	1967	0
247	20231204	162100	471135320	1967	1967	1967	1967	0
248	20231204	162000	471135320	1967	1967	1967	1967	0
249	20231204	161900	471135320	1967	1967	1967	1967	0
250	20231204	161800	471135320	1967	1967	1967	1967	0
251	20231204	161700	471135320	1967	1967	1967	1967	0
252	20231204	161600	471135320	1967	1967	1967	1967	0
253	20231204	161500	471135320	1967	1967	1967	1967	0
254	20231204	161400	471135320	1967	1967	1967	1967	0
255	20231204	161300	471135320	1967	1967	1967	1967	0
256	20231204	161200	471135320	1967	1967	1967	1967	0
257	20231204	161100	471135320	1967	1967	1967	1967	0
258	20231204	161000	471135320	1967	1967	1967	1967	0
259	20231204	160900	471135320	1967	1967	1967	1967	0
260	20231204	160800	471135320	1967	1967	1967	1967	0
261	20231204	160700	471135320	1967	1967	1967	1967	0
262	20231204	160600	471135320	1967	1967	1967	1967	0
263	20231204	160500	471135320	1967	1967	1967	1967	0
264	20231204	160400	471135320	1967	1967	1967	1967	0
265	20231204	160300	471135320	1967	1967	1967	1967	0
266	20231204	160200	471135320	1967	1967	1967	1967	0
267	20231204	160100	471135320	1967	1967	1967	1967	0
268	20231204	160000	471135320	1967	1967	1967	1967	0
269	20231204	155900	471135320	1967	1967	1967	1967	0
270	20231204	155800	471135320	1967	1967	1967	1967	0
271	20231204	155700	471135320	1967	1967	1967	1967	0
272	20231204	155600	471135320	1967	1967	1967	1967	1895
273	20231204	155500	471135320	1967	1967	1967	1967	0
274	20231204	155400	471135320	1967	1967	1967	1967	0
275	20231204	155300	471135320	1967	1967	1967	1967	0
276	20231204	155200	471135320	1967	1967	1967	1967	0
277	20231204	155100	471135320	1967	1967	1967	1967	0
278	20231204	155000	471135320	1967	1967	1967	1967	0
279	20231204	154900	471135320	1967	1967	1967	1967	0
280	20231204	154800	471135320	1967	1967	1967	1967	0
281	20231204	154700	471135320	1967	1967	1967	1967	0
282	20231204	154600	471135320	1967	1967	1967	1967	0
283	20231204	154500	471135320	1967	1967	1967	1967	0
284	20231204	154400	471135320	1967	1967	1967	1967	0
285	20231204	154300	471135320	1967	1967	1967	1967	0
286	20231204	154200	471135320	1967	1967	1967	1967	0
287	20231204	154100	471135320	1967	1967	1967	1967	0
288	20231204	154000	471135320	1967	1967	1967	1967	0
289	20231204	153900	471135320	1967	1967	1967	1967	0
290	20231204	153800	471135320	1967	1967	1967	1967	0
291	20231204	153700	471135320	1967	1967	1967	1967	0
292	20231204	153600	471135320	1967	1967	1967	1967	0
293	20231204	153500	471135320	1967	1967	1967	1967	0
294	20231204	153400	471135320	1967	1967	1967	1967	0
295	20231204	153300	471135320	1967	1967	1967	1967	0
296	20231204	153200	471135320	1967	1967	1967	1967	0
297	20231204	153100	471135320	1967	1967	1967	1967	0
298	20231204	153000	471135320	1967	1967	1967	1967	1895
299	20231204	152900	467407855	1966	1966	1966	1966	0
300	20231204	152800	467407855	1966	1966	1966	1966	0
301	20231204	152700	467407855	1966	1966	1966	1966	0
302	20231204	152600	467407855	1966	1966	1966	1966	0
303	20231204	152500	467407855	1966	1966	1966	1966	0
304	20231204	152400	467407855	1966	1966	1966	1966	0
305	20231204	152300	467407855	1966	1966	1966	1966	0
306	20231204	152200	467407855	1966	1966	1966	1966	0
307	20231204	152100	467407855	1966	1966	1966	1966	0
308	20231204	152000	467407855	1966	1966	1966	1966	0
309	20231204	151900	467407855	1966	1966	1966	1966	13
310	20231204	151800	467382297	1954	1966	1966	1954	4500
311	20231204	151700	458577406	1966	1966	1966	1966	192
312	20231204	151600	458199934	1966	1966	1966	1966	224
313	20231204	151500	457759550	1966	1966	1966	1966	84
314	20231204	151400	457594406	1967	1967	1967	1967	1
315	20231204	151300	457592439	1964	1964	1964	1964	0
316	20231204	151200	457592439	1964	1965	1965	1957	4205
317	20231204	151100	449358774	1965	1961	1965	1961	810
318	20231204	151000	447769317	1962	1962	1962	1962	0
319	20231204	150900	447769317	1962	1962	1962	1962	110
320	20231204	150800	447553497	1962	1962	1962	1962	11
321	20231204	150700	447531915	1960	1960	1960	1960	0
322	20231204	150600	447531915	1960	1960	1960	1960	0
323	20231204	150500	447531915	1960	1960	1960	1960	0
324	20231204	150400	447531915	1960	1957	1960	1957	1755
325	20231204	150300	444093970	1958	1958	1958	1958	727
326	20231204	150200	442670504	1958	1957	1958	1957	159
327	20231204	150100	442359192	1957	1955	1957	1954	800
328	20231204	150000	440793909	1956	1959	1959	1956	648
329	20231204	145900	439526330	1959	1958	1961	1958	133
330	20231204	145800	439265699	1958	1961	1961	1958	440
331	20231204	145700	438403579	1964	1964	1964	1964	0
332	20231204	145600	438403579	1964	1964	1964	1964	0
333	20231204	145500	438403579	1964	1962	1964	1962	274
334	20231204	145400	437865563	1962	1962	1962	1962	0
335	20231204	145300	437865563	1962	1962	1962	1962	1
336	20231204	145200	437863601	1963	1963	1963	1963	0
337	20231204	145100	437863601	1963	1963	1963	1963	30
338	20231204	145000	437804711	1963	1963	1963	1963	2
339	20231204	144900	437800785	1964	1956	1964	1956	82
340	20231204	144800	437639745	1965	1965	1965	1965	0
341	20231204	144700	437639745	1965	1965	1965	1965	10
342	20231204	144600	437620095	1966	1966	1966	1966	227
343	20231204	144500	437173813	1956	1956	1956	1955	664
344	20231204	144400	435875069	1956	1960	1960	1956	499
345	20231204	144300	434898105	1959	1961	1961	1959	136
346	20231204	144200	434631663	1961	1961	1961	1960	1911
347	20231204	144100	430884845	1967	1961	1967	1961	192
348	20231204	144000	430507485	1962	1965	1965	1962	797
349	20231204	143900	428942167	1967	1968	1968	1967	1086
350	20231204	143800	426805272	1968	1971	1973	1968	1028
351	20231204	143700	424779708	1973	1973	1973	1973	0
352	20231204	143600	424779708	1973	1973	1973	1973	20
353	20231204	143500	424740248	1974	1974	1974	1974	0
354	20231204	143400	424740248	1974	1974	1974	1974	0
355	20231204	143300	424740248	1974	1974	1974	1974	0
356	20231204	143200	424740248	1974	1974	1974	1974	5
357	20231204	143100	424730378	1975	1975	1975	1975	5
358	20231204	143000	424720503	1971	1974	1974	1971	2178
359	20231204	142900	420423400	1975	1975	1975	1975	200
360	20231204	142800	420028400	1976	1976	1976	1976	500
361	20231204	142700	419040400	1975	1975	1975	1975	0
362	20231204	142600	419040400	1975	1975	1975	1975	0
363	20231204	142500	419040400	1975	1975	1975	1975	0
364	20231204	142400	419040400	1975	1975	1975	1975	0
365	20231204	142300	419040400	1975	1975	1975	1975	0
366	20231204	142200	419040400	1975	1975	1975	1975	0
367	20231204	142100	419040400	1975	1975	1975	1975	0
368	20231204	142000	419040400	1975	1975	1975	1975	0
369	20231204	141900	419040400	1975	1975	1975	1975	0
370	20231204	141800	419040400	1975	1975	1975	1975	0
371	20231204	141700	419040400	1975	1975	1975	1975	0
372	20231204	141600	419040400	1975	1975	1975	1975	1500
373	20231204	141500	416077900	1975	1978	1978	1975	200
374	20231204	141400	415682897	1978	1978	1978	1978	0
375	20231204	141300	415682897	1978	1978	1978	1978	1664
376	20231204	141200	412391505	1975	1975	1975	1975	2
377	20231204	141100	412387555	1975	1975	1975	1975	0
378	20231204	141000	412387555	1975	1975	1975	1975	0
379	20231204	140900	412387555	1975	1975	1975	1975	0
380	20231204	140800	412387555	1975	1975	1975	1975	3
381	20231204	140700	412381630	1975	1975	1975	1975	50
382	20231204	140600	412282880	1975	1976	1976	1975	49
383	20231204	140500	412186104	1976	1976	1976	1976	253
384	20231204	140400	411686176	1976	1976	1976	1976	0
385	20231204	140300	411686176	1976	1976	1976	1976	10
386	20231204	140200	411666416	1975	1975	1975	1975	0
387	20231204	140100	411666416	1975	1975	1975	1975	0
388	20231204	140000	411666416	1975	1975	1975	1975	123
389	20231204	135900	411423491	1975	1975	1975	1975	0
390	20231204	135800	411423491	1975	1975	1975	1974	1163
391	20231204	135700	409126656	1975	1975	1975	1975	0
392	20231204	135600	409126656	1975	1978	1978	1975	830
393	20231204	135500	407486869	1978	1980	1980	1978	11
394	20231204	135400	407465091	1983	1985	1985	1983	20
395	20231204	135300	407425411	1986	1986	1986	1986	10
396	20231204	135200	407405551	1987	1987	1987	1987	20
397	20231204	135100	407365811	1992	1992	1992	1992	0
398	20231204	135000	407365811	1992	1992	1992	1992	0
399	20231204	134900	407365811	1992	1992	1992	1992	0
400	20231204	134800	407365811	1992	1992	1992	1992	0
401	20231204	134700	407365811	1992	1983	1992	1983	25
402	20231204	134600	407316159	1984	1984	1984	1984	1
403	20231204	134500	407314175	1973	1975	1975	1973	3159
404	20231204	134400	401078176	1974	1974	1974	1974	0
405	20231204	134300	401078176	1974	1977	1977	1974	2
406	20231204	134200	401074225	1995	1995	1995	1995	0
407	20231204	134100	401074225	1995	1995	1995	1995	0
408	20231204	134000	401074225	1995	1976	1995	1975	847
409	20231204	133900	399393285	1976	1976	1976	1976	0
410	20231204	133800	399393285	1976	1976	1976	1975	503
411	20231204	133700	398399757	1981	1984	1984	1975	1791
412	20231204	133600	394859516	1984	1976	1984	1975	980
413	20231204	133500	392922899	1975	1975	1975	1975	0
414	20231204	133400	392922899	1975	1974	1975	1973	1001
415	20231204	133300	390947534	1974	1983	1983	1974	1088
416	20231204	133200	388797894	1984	1985	1985	1984	2
417	20231204	133100	388793925	1986	1995	1998	1986	2174
418	20231204	133000	384476172	1996	1996	1996	1996	0
419	20231204	132900	384476172	1996	2005	2005	1996	3649
420	20231204	132800	377178343	2005	2020	2020	2005	975
421	20231204	132700	375214063	2020	1997	2025	1997	4979
422	20231204	132600	365227239	1997	1985	1997	1977	2466
423	20231204	132500	360310034	1974	1978	1978	1974	4234
424	20231204	132400	351947986	1974	1990	1999	1974	1321
425	20231204	132300	349319923	1999	2005	2005	1991	224
426	20231204	132200	348872826	2000	2025	2025	2000	13
427	20231204	132100	348846606	2005	1975	2030	1975	19170
428	20231204	132000	310450045	1975	1975	1975	1975	21
429	20231204	131900	310408570	1974	1974	1974	1974	589
430	20231204	131800	309245884	1974	1974	1974	1974	1
431	20231204	131700	309243910	1973	1973	1973	1973	0
432	20231204	131600	309243910	1973	1974	1974	1973	14
433	20231204	131500	309216278	1970	1970	1970	1970	0
434	20231204	131400	309216278	1970	1970	1970	1970	353
435	20231204	131300	308520868	1970	1970	1970	1970	0
436	20231204	131200	308520868	1970	1970	1970	1970	0
437	20231204	131100	308520868	1970	1970	1970	1970	100
438	20231204	131000	308323868	1975	1975	1975	1975	1
439	20231204	130900	308321893	1975	1975	1975	1975	0
440	20231204	130800	308321893	1975	1975	1975	1975	0
441	20231204	130700	308321893	1975	1975	1975	1975	0
442	20231204	130600	308321893	1975	1975	1975	1975	0
443	20231204	130500	308321893	1975	1975	1975	1975	0
444	20231204	130400	308321893	1975	1975	1975	1975	0
445	20231204	130300	308321893	1975	1975	1975	1975	0
446	20231204	130200	308321893	1975	1975	1975	1975	0
447	20231204	130100	308321893	1975	1975	1975	1975	0
448	20231204	130000	308321893	1975	1975	1975	1975	0
449	20231204	125900	308321893	1975	1975	1975	1975	0
450	20231204	125800	308321893	1975	1975	1975	1975	117
451	20231204	125700	308090818	1975	1975	1975	1975	1
452	20231204	125600	308088843	1961	1972	1972	1961	4093
453	20231204	125500	300046216	1976	1976	1976	1976	0
454	20231204	125400	300046216	1976	1976	1976	1976	0
455	20231204	125300	300046216	1976	1976	1976	1976	0
456	20231204	125200	300046216	1976	1976	1976	1976	0
457	20231204	125100	300046216	1976	1976	1976	1976	0
458	20231204	125000	300046216	1976	1976	1976	1976	0
459	20231204	124900	300046216	1976	1976	1976	1976	0
460	20231204	124800	300046216	1976	1976	1976	1976	0
461	20231204	124700	300046216	1976	1976	1976	1976	6
462	20231204	124600	300034360	1976	1976	1976	1976	62
463	20231204	124500	299911848	1976	1974	1976	1974	625
464	20231204	124400	298677848	1974	1975	1975	1974	935
465	20231204	124300	296831726	1975	1974	1975	1974	1647
466	20231204	124200	293579290	1974	1973	1974	1973	1294
467	20231204	124100	291026017	1973	1973	1973	1973	0
468	20231204	124000	291026017	1973	1973	1973	1973	2
469	20231204	123900	291022071	1973	1973	1973	1973	0
470	20231204	123800	291022071	1973	1973	1973	1973	0
471	20231204	123700	291022071	1973	1973	1973	1970	622
472	20231204	123600	289796665	1973	1970	1973	1970	576
473	20231204	123500	288661942	1970	1970	1970	1970	1
474	20231204	123400	288659972	1973	1973	1973	1973	0
475	20231204	123300	288659972	1973	1972	1973	1971	83
476	20231204	123200	288496356	1972	1971	1972	1971	151
477	20231204	123100	288198722	1971	1971	1971	1971	0
478	20231204	123000	288198722	1971	1966	1971	1966	11
479	20231204	122900	288177047	1972	1972	1972	1972	0
480	20231204	122800	288177047	1972	1972	1972	1972	0
481	20231204	122700	288177047	1972	1972	1972	1972	0
482	20231204	122600	288177047	1972	1972	1972	1972	1
483	20231204	122500	288175075	1969	1969	1969	1969	63
484	20231204	122400	288051028	1969	1969	1969	1969	320
485	20231204	122300	287420948	1972	1972	1972	1972	0
486	20231204	122200	287420948	1972	1972	1972	1972	0
487	20231204	122100	287420948	1972	1959	1972	1959	4
488	20231204	122000	287413078	1965	1964	1965	1964	2
489	20231204	121900	287409149	1946	1970	1972	1946	1241
490	20231204	121800	284982100	1971	1971	1971	1971	1
491	20231204	121700	284980129	1972	1973	1973	1971	7
492	20231204	121600	284966326	1972	1972	1972	1972	62
493	20231204	121500	284844062	1972	1972	1972	1972	0
494	20231204	121400	284844062	1972	1972	1972	1972	300
495	20231204	121300	284252462	1973	1973	1973	1973	0
496	20231204	121200	284252462	1973	1973	1973	1973	11
497	20231204	121100	284230759	1973	1973	1973	1973	131
498	20231204	121000	283972296	1973	1973	1973	1973	0
499	20231204	120900	283972296	1973	1971	1973	1971	10
500	20231204	120800	283952568	1969	1968	1969	1968	2
501	20231204	120700	283948631	1966	1966	1966	1966	0
502	20231204	120600	283948631	1966	1966	1966	1966	0
503	20231204	120500	283948631	1966	1966	1966	1966	234
504	20231204	120400	283488587	1966	1967	1967	1966	86
505	20231204	120300	283319510	1967	1967	1967	1967	17
506	20231204	120200	283286071	1967	1967	1967	1967	0
507	20231204	120100	283286071	1967	1967	1967	1967	0
508	20231204	120000	283286071	1967	1968	1968	1967	20
509	20231204	115900	283246721	1968	1968	1968	1968	51
510	20231204	115800	283146353	1968	1968	1968	1968	0
511	20231204	115700	283146353	1968	1968	1968	1968	254
512	20231204	115600	282646481	1968	1968	1968	1968	2
513	20231204	115500	282642545	1968	1962	1968	1962	2960
514	20231204	115400	276831042	1962	1960	1962	1960	1056
515	20231204	115300	274760286	1960	1960	1960	1960	50
516	20231204	115200	274662286	1960	1960	1960	1960	8
517	20231204	115100	274646606	1960	1960	1960	1960	3
518	20231204	115000	274640726	1959	1958	1959	1958	617
519	20231204	114900	273432071	1955	1955	1955	1955	0
520	20231204	114800	273432071	1955	1955	1955	1955	500
521	20231204	114700	272454571	1958	1958	1958	1954	252
522	20231204	114600	271962155	1955	1955	1955	1955	235
523	20231204	114500	271502730	1953	1953	1953	1953	0
524	20231204	114400	271502730	1953	1953	1953	1953	2
525	20231204	114300	271498824	1955	1955	1955	1955	0
526	20231204	114200	271498824	1955	1955	1955	1955	0
527	20231204	114100	271498824	1955	1955	1955	1955	0
528	20231204	114000	271498824	1955	1955	1955	1955	0
529	20231204	113900	271498824	1955	1955	1955	1955	192
530	20231204	113800	271123464	1955	1955	1955	1955	0
531	20231204	113700	271123464	1955	1955	1955	1955	0
532	20231204	113600	271123464	1955	1955	1955	1955	36
533	20231204	113500	271053084	1955	1955	1955	1955	88
534	20231204	113400	270881044	1955	1954	1956	1954	424
535	20231204	113300	270052225	1954	1950	1954	1950	516
536	20231204	113200	269046021	1957	1957	1957	1957	0
537	20231204	113100	269046021	1957	1957	1957	1957	1
538	20231204	113000	269044064	1950	1950	1950	1950	0
539	20231204	112900	269044064	1950	1950	1950	1950	130
540	20231204	112800	268790564	1950	1950	1950	1950	0
541	20231204	112700	268790564	1950	1950	1950	1950	237
542	20231204	112600	268328414	1950	1950	1950	1950	0
543	20231204	112500	268328414	1950	1950	1950	1950	0
544	20231204	112400	268328414	1950	1950	1950	1950	0
545	20231204	112300	268328414	1950	1950	1950	1950	0
546	20231204	112200	268328414	1950	1950	1950	1950	0
547	20231204	112100	268328414	1950	1950	1950	1950	0
548	20231204	112000	268328414	1950	1948	1950	1948	34
549	20231204	111900	268262122	1950	1950	1950	1950	0
550	20231204	111800	268262122	1950	1950	1950	1950	0
551	20231204	111700	268262122	1950	1950	1950	1950	0
552	20231204	111600	268262122	1950	1950	1950	1950	0
553	20231204	111500	268262122	1950	1950	1950	1950	78
554	20231204	111400	268110022	1958	1958	1958	1958	10
555	20231204	111300	268090442	1959	1959	1959	1959	0
556	20231204	111200	268090442	1959	1959	1959	1959	10
557	20231204	111100	268070852	1959	1959	1959	1959	0
558	20231204	111000	268070852	1959	1956	1959	1956	2
559	20231204	110900	268066937	1950	1950	1950	1950	0
560	20231204	110800	268066937	1950	1950	1950	1950	6
561	20231204	110700	268055237	1953	1951	1953	1951	98
562	20231204	110600	267863891	1951	1951	1951	1951	50
563	20231204	110500	267766341	1951	1951	1951	1951	0
564	20231204	110400	267766341	1951	1951	1951	1951	350
565	20231204	110300	267083491	1951	1951	1951	1951	5
566	20231204	110200	267073736	1951	1950	1951	1950	131
567	20231204	110100	266818285	1950	1950	1950	1950	101
568	20231204	110000	266621335	1950	1950	1950	1950	0
569	20231204	105900	266621335	1950	1950	1950	1950	10
570	20231204	105800	266601835	1947	1947	1947	1947	0
571	20231204	105700	266601835	1947	1947	1947	1947	781
572	20231204	105600	265081228	1940	1940	1940	1940	11
573	20231204	105500	265059888	1940	1940	1940	1940	0
574	20231204	105400	265059888	1940	1940	1940	1940	1
575	20231204	105300	265057948	1947	1947	1947	1947	0
576	20231204	105200	265057948	1947	1947	1947	1947	51
577	20231204	105100	264958651	1947	1947	1947	1947	0
578	20231204	105000	264958651	1947	1946	1947	1946	10
579	20231204	104900	264939187	1946	1938	1946	1938	21
580	20231204	104800	264898481	1937	1937	1937	1937	1482
581	20231204	104700	262027847	1942	1940	1942	1940	2319
582	20231204	104600	257527004	1939	1939	1939	1939	203
583	20231204	104500	257133387	1937	1937	1937	1937	137
584	20231204	104400	256868018	1937	1937	1937	1937	10
585	20231204	104300	256848648	1940	1940	1940	1940	1
586	20231204	104200	256846708	1936	1940	1940	1936	911
587	20231204	104100	255082968	1940	1935	1940	1935	325
588	20231204	104000	254452473	1935	1936	1936	1935	2535
589	20231204	103900	249546280	1936	1940	1940	1936	7
590	20231204	103800	249532720	1940	1940	1940	1940	0
591	20231204	103700	249532720	1940	1940	1940	1940	3
592	20231204	103600	249526900	1940	1940	1940	1940	649
593	20231204	103500	248267840	1940	1938	1940	1936	4511
594	20231204	103400	239523962	1938	1938	1940	1938	16
595	20231204	103300	239492952	1939	1939	1939	1939	359
596	20231204	103200	238796851	1940	1940	1940	1940	1091
597	20231204	103100	236680311	1945	1945	1945	1945	5
598	20231204	103000	236670586	1945	1945	1945	1945	0
599	20231204	102900	236670586	1945	1945	1945	1945	2
600	20231204	102800	236666696	1946	1946	1946	1946	0
601	20231204	102700	236666696	1946	1946	1946	1946	0
602	20231204	102600	236666696	1946	1946	1946	1946	0
603	20231204	102500	236666696	1946	1946	1946	1946	0
604	20231204	102400	236666696	1946	1946	1946	1946	8
605	20231204	102300	236651128	1947	1947	1947	1947	25
606	20231204	102200	236602453	1947	1947	1947	1947	1
607	20231204	102100	236600506	1936	1947	1947	1936	230
608	20231204	102000	236155109	1948	1940	1948	1940	6
609	20231204	101900	236143461	1940	1940	1940	1940	345
610	20231204	101800	235474161	1940	1940	1940	1940	53
611	20231204	101700	235371341	1940	1940	1949	1940	3237
612	20231204	101600	229091552	1949	1949	1949	1949	0
613	20231204	101500	229091552	1949	1949	1949	1949	40
614	20231204	101400	229013592	1949	1949	1949	1949	9
615	20231204	101300	228996051	1949	1949	1949	1949	0
616	20231204	101200	228996051	1949	1949	1949	1949	0
617	20231204	101100	228996051	1949	1948	1949	1948	11
618	20231204	101000	228974622	1932	1932	1932	1932	400
619	20231204	100900	228201822	1949	1947	1949	1947	2
620	20231204	100800	228197926	1936	1937	1937	1936	118
621	20231204	100700	227969468	1936	1936	1936	1936	3028
622	20231204	100600	222107260	1936	1933	1936	1932	1103
623	20231204	100500	219972287	1936	1936	1936	1936	1
624	20231204	100400	219970351	1936	1936	1936	1936	0
625	20231204	100300	219970351	1936	1929	1936	1929	666
626	20231204	100200	218685149	1930	1936	1936	1930	9362
627	20231204	100100	200595436	1935	1937	1937	1935	1003
628	20231204	100000	198654033	1936	1936	1936	1936	0
629	20231204	095900	198654033	1936	1949	1949	1936	3
630	20231204	095800	198648212	1935	1938	1938	1935	11947
631	20231204	095700	175521043	1938	1938	1938	1938	622
632	20231204	095600	174315607	1938	1938	1938	1938	741
633	20231204	095500	172879549	1938	1942	1942	1938	1007
634	20231204	095400	170926948	1939	1949	1949	1939	7329
635	20231204	095300	156682128	1950	1950	1950	1950	183
636	20231204	095200	156325278	1950	1950	1950	1950	1
637	20231204	095100	156323328	1950	1950	1950	1950	127
638	20231204	095000	156075678	1951	1951	1951	1951	101
639	20231204	094900	155878627	1951	1951	1951	1951	30
640	20231204	094800	155820097	1951	1950	1951	1950	98
641	20231204	094700	155628987	1951	1951	1951	1951	163
642	20231204	094600	155310974	1951	1951	1951	1951	12
643	20231204	094500	155287562	1951	1951	1951	1951	0
644	20231204	094400	155287562	1951	1951	1951	1951	0
645	20231204	094300	155287562	1951	1951	1951	1951	160
646	20231204	094200	154975402	1950	1950	1950	1950	2390
647	20231204	094100	150314902	1950	1950	1950	1950	1177
648	20231204	094000	148019752	1950	1950	1950	1950	37
649	20231204	093900	147947602	1950	1950	1950	1949	1960
650	20231204	093800	144125640	1950	1950	1950	1950	0
651	20231204	093700	144125640	1950	1945	1950	1945	106
652	20231204	093600	143919435	1945	1951	1951	1945	4137
653	20231204	093500	135849249	1951	1951	1951	1951	2
654	20231204	093400	135845347	1961	1961	1961	1961	100
655	20231204	093300	135649247	1961	1948	1961	1948	704
656	20231204	093200	134271927	1950	1948	1950	1948	900
657	20231204	093100	132517125	1950	1950	1950	1950	8
658	20231204	093000	132501525	1950	1947	1950	1947	733
659	20231204	092900	131072910	1947	1950	1950	1947	3459
660	20231204	092800	124337751	1950	1950	1950	1950	90
661	20231204	092700	124162251	1951	1955	1955	1951	531
662	20231204	092600	123126207	1956	1956	1956	1956	20
663	20231204	092500	123087087	1956	1958	1958	1956	4
664	20231204	092400	123079261	1958	1961	1961	1957	1537
665	20231204	092300	120066140	1962	1963	1963	1962	293
666	20231204	092200	119491264	1965	1965	1965	1965	0
667	20231204	092100	119491264	1965	1965	1965	1965	143
668	20231204	092000	119210269	1965	1968	1968	1965	214
669	20231204	091900	118789444	1968	1968	1975	1968	108
670	20231204	091800	118576893	1968	1968	1968	1968	5169
671	20231204	091700	108404301	1976	1971	1976	1968	114
672	20231204	091600	108179137	1977	1972	1977	1972	1643
673	20231204	091500	104939136	1978	1979	1979	1978	3
674	20231204	091400	104933200	1972	1984	1984	1972	1099
675	20231204	091300	102763166	1979	1978	1990	1978	1437
676	20231204	091200	99920732	1977	1959	2000	1959	7214
677	20231204	091100	85597773	1956	1952	1960	1936	841
678	20231204	091000	83962920	1950	1945	1950	1945	2417
679	20231204	090900	79250498	1945	1943	1945	1943	593
680	20231204	090800	78097999	1935	1935	1936	1935	5834
681	20231204	090700	66808615	1935	1935	1935	1934	4108
682	20231204	090600	58861393	1936	1936	1936	1936	1387
683	20231204	090500	56176161	1945	1943	1945	1935	3571
684	20231204	090400	49242349	1942	1950	1950	1942	2124
685	20231204	090300	45103766	1950	1948	1950	1947	648
686	20231204	090200	43840774	1953	1945	1953	1935	7404
687	20231204	090100	29475626	1945	1973	1973	1945	11687
688	20231204	090000	6534576	1973	1973	1973	1973	3312