KissMeData/031510/min/candle-20231207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231207	191100	105827447	1982	1982	1982	1982	784
3	20231207	191000	105827447	1982	1982	1982	1982	0
4	20231207	190900	105827447	1982	1982	1982	1982	0
5	20231207	190800	105827447	1982	1982	1982	1982	0
6	20231207	190700	105827447	1982	1982	1982	1982	0
7	20231207	190600	105827447	1982	1982	1982	1982	0
8	20231207	190500	105827447	1982	1982	1982	1982	0
9	20231207	190400	105827447	1982	1982	1982	1982	0
10	20231207	190300	105827447	1982	1982	1982	1982	0
11	20231207	190200	105827447	1982	1982	1982	1982	0
12	20231207	190100	105827447	1982	1982	1982	1982	0
13	20231207	190000	105827447	1982	1982	1982	1982	0
14	20231207	185900	105827447	1982	1982	1982	1982	0
15	20231207	185800	105827447	1982	1982	1982	1982	0
16	20231207	185700	105827447	1982	1982	1982	1982	0
17	20231207	185600	105827447	1982	1982	1982	1982	0
18	20231207	185500	105827447	1982	1982	1982	1982	0
19	20231207	185400	105827447	1982	1982	1982	1982	0
20	20231207	185300	105827447	1982	1982	1982	1982	0
21	20231207	185200	105827447	1982	1982	1982	1982	0
22	20231207	185100	105827447	1982	1982	1982	1982	0
23	20231207	185000	105827447	1982	1982	1982	1982	0
24	20231207	184900	105827447	1982	1982	1982	1982	0
25	20231207	184800	105827447	1982	1982	1982	1982	0
26	20231207	184700	105827447	1982	1982	1982	1982	0
27	20231207	184600	105827447	1982	1982	1982	1982	0
28	20231207	184500	105827447	1982	1982	1982	1982	0
29	20231207	184400	105827447	1982	1982	1982	1982	0
30	20231207	184300	105827447	1982	1982	1982	1982	0
31	20231207	184200	105827447	1982	1982	1982	1982	0
32	20231207	184100	105827447	1982	1982	1982	1982	784
33	20231207	184000	105827447	1982	1982	1982	1982	0
34	20231207	183900	105827447	1982	1982	1982	1982	0
35	20231207	183800	105827447	1982	1982	1982	1982	0
36	20231207	183700	105827447	1982	1982	1982	1982	0
37	20231207	183600	105827447	1982	1982	1982	1982	0
38	20231207	183500	105827447	1982	1982	1982	1982	0
39	20231207	183400	105827447	1982	1982	1982	1982	0
40	20231207	183300	105827447	1982	1982	1982	1982	0
41	20231207	183200	105827447	1982	1982	1982	1982	0
42	20231207	183100	105827447	1982	1982	1982	1982	0
43	20231207	183000	105827447	1982	1982	1982	1982	0
44	20231207	182900	105827447	1982	1982	1982	1982	0
45	20231207	182800	105827447	1982	1982	1982	1982	0
46	20231207	182700	105827447	1982	1982	1982	1982	0
47	20231207	182600	105827447	1982	1982	1982	1982	0
48	20231207	182500	105827447	1982	1982	1982	1982	0
49	20231207	182400	105827447	1982	1982	1982	1982	0
50	20231207	182300	105827447	1982	1982	1982	1982	0
51	20231207	182200	105827447	1982	1982	1982	1982	0
52	20231207	182100	105827447	1982	1982	1982	1982	0
53	20231207	182000	105827447	1982	1982	1982	1982	0
54	20231207	181900	105827447	1982	1982	1982	1982	0
55	20231207	181800	105827447	1982	1982	1982	1982	0
56	20231207	181700	105827447	1982	1982	1982	1982	0
57	20231207	181600	105827447	1982	1982	1982	1982	0
58	20231207	181500	105827447	1982	1982	1982	1982	0
59	20231207	181400	105827447	1982	1982	1982	1982	0
60	20231207	181300	105827447	1982	1982	1982	1982	0
61	20231207	181200	105827447	1982	1982	1982	1982	0
62	20231207	181100	105827447	1982	1982	1982	1982	784
63	20231207	181000	105827447	1982	1982	1982	1982	0
64	20231207	180900	105827447	1982	1982	1982	1982	0
65	20231207	180800	105827447	1982	1982	1982	1982	0
66	20231207	180700	105827447	1982	1982	1982	1982	0
67	20231207	180600	105827447	1982	1982	1982	1982	0
68	20231207	180500	105827447	1982	1982	1982	1982	0
69	20231207	180400	105827447	1982	1982	1982	1982	0
70	20231207	180300	105827447	1982	1982	1982	1982	0
71	20231207	180200	105827447	1982	1982	1982	1982	0
72	20231207	180100	105827447	1982	1982	1982	1982	0
73	20231207	180000	105827447	1982	1982	1982	1982	0
74	20231207	175900	105827447	1982	1982	1982	1982	0
75	20231207	175800	105827447	1982	1982	1982	1982	0
76	20231207	175700	105827447	1982	1982	1982	1982	0
77	20231207	175600	105827447	1982	1982	1982	1982	0
78	20231207	175500	105827447	1982	1982	1982	1982	0
79	20231207	175400	105827447	1982	1982	1982	1982	0
80	20231207	175300	105827447	1982	1982	1982	1982	0
81	20231207	175200	105827447	1982	1982	1982	1982	0
82	20231207	175100	105827447	1982	1982	1982	1982	0
83	20231207	175000	105827447	1982	1982	1982	1982	0
84	20231207	174900	105827447	1982	1982	1982	1982	0
85	20231207	174800	105827447	1982	1982	1982	1982	0
86	20231207	174700	105827447	1982	1982	1982	1982	0
87	20231207	174600	105827447	1982	1982	1982	1982	0
88	20231207	174500	105827447	1982	1982	1982	1982	0
89	20231207	174400	105827447	1982	1982	1982	1982	0
90	20231207	174300	105827447	1982	1982	1982	1982	0
91	20231207	174200	105827447	1982	1982	1982	1982	0
92	20231207	174100	105827447	1982	1982	1982	1982	784
93	20231207	174000	105827447	1982	1982	1982	1982	0
94	20231207	173900	105827447	1982	1982	1982	1982	0
95	20231207	173800	105827447	1982	1982	1982	1982	0
96	20231207	173700	105827447	1982	1982	1982	1982	0
97	20231207	173600	105827447	1982	1982	1982	1982	0
98	20231207	173500	105827447	1982	1982	1982	1982	0
99	20231207	173400	105827447	1982	1982	1982	1982	0
100	20231207	173300	105827447	1982	1982	1982	1982	0
101	20231207	173200	105827447	1982	1982	1982	1982	0
102	20231207	173100	105827447	1982	1982	1982	1982	0
103	20231207	173000	105827447	1982	1982	1982	1982	0
104	20231207	172900	105827447	1982	1982	1982	1982	0
105	20231207	172800	105827447	1982	1982	1982	1982	0
106	20231207	172700	105827447	1982	1982	1982	1982	0
107	20231207	172600	105827447	1982	1982	1982	1982	0
108	20231207	172500	105827447	1982	1982	1982	1982	0
109	20231207	172400	105827447	1982	1982	1982	1982	0
110	20231207	172300	105827447	1982	1982	1982	1982	0
111	20231207	172200	105827447	1982	1982	1982	1982	0
112	20231207	172100	105827447	1982	1982	1982	1982	0
113	20231207	172000	105827447	1982	1982	1982	1982	0
114	20231207	171900	105827447	1982	1982	1982	1982	0
115	20231207	171800	105827447	1982	1982	1982	1982	0
116	20231207	171700	105827447	1982	1982	1982	1982	0
117	20231207	171600	105827447	1982	1982	1982	1982	0
118	20231207	171500	105827447	1982	1982	1982	1982	0
119	20231207	171400	105827447	1982	1982	1982	1982	0
120	20231207	171300	105827447	1982	1982	1982	1982	0
121	20231207	171200	105827447	1982	1982	1982	1982	0
122	20231207	171100	105827447	1982	1982	1982	1982	784
123	20231207	171000	105827447	1982	1982	1982	1982	0
124	20231207	170900	105827447	1982	1982	1982	1982	0
125	20231207	170800	105827447	1982	1982	1982	1982	0
126	20231207	170700	105827447	1982	1982	1982	1982	0
127	20231207	170600	105827447	1982	1982	1982	1982	0
128	20231207	170500	105827447	1982	1982	1982	1982	0
129	20231207	170400	105827447	1982	1982	1982	1982	0
130	20231207	170300	105827447	1982	1982	1982	1982	0
131	20231207	170200	105827447	1982	1982	1982	1982	0
132	20231207	170100	105827447	1982	1982	1982	1982	0
133	20231207	170000	105827447	1982	1982	1982	1982	0
134	20231207	165900	105827447	1982	1982	1982	1982	0
135	20231207	165800	105827447	1982	1982	1982	1982	0
136	20231207	165700	105827447	1982	1982	1982	1982	0
137	20231207	165600	105827447	1982	1982	1982	1982	0
138	20231207	165500	105827447	1982	1982	1982	1982	0
139	20231207	165400	105827447	1982	1982	1982	1982	0
140	20231207	165300	105827447	1982	1982	1982	1982	0
141	20231207	165200	105827447	1982	1982	1982	1982	0
142	20231207	165100	105827447	1982	1982	1982	1982	0
143	20231207	165000	105827447	1982	1982	1982	1982	0
144	20231207	164900	105827447	1982	1982	1982	1982	0
145	20231207	164800	105827447	1982	1982	1982	1982	0
146	20231207	164700	105827447	1982	1982	1982	1982	0
147	20231207	164600	105827447	1982	1982	1982	1982	0
148	20231207	164500	105827447	1982	1982	1982	1982	0
149	20231207	164400	105827447	1982	1982	1982	1982	0
150	20231207	164300	105827447	1982	1982	1982	1982	0
151	20231207	164200	105827447	1982	1982	1982	1982	0
152	20231207	164100	105827447	1982	1982	1982	1982	784
153	20231207	164000	105827447	1982	1982	1982	1982	0
154	20231207	163900	105827447	1982	1982	1982	1982	0
155	20231207	163800	105827447	1982	1982	1982	1982	0
156	20231207	163700	105827447	1982	1982	1982	1982	0
157	20231207	163600	105827447	1982	1982	1982	1982	0
158	20231207	163500	105827447	1982	1982	1982	1982	0
159	20231207	163400	105827447	1982	1982	1982	1982	0
160	20231207	163300	105827447	1982	1982	1982	1982	0
161	20231207	163200	105827447	1982	1982	1982	1982	0
162	20231207	163100	105827447	1982	1982	1982	1982	0
163	20231207	163000	105827447	1982	1982	1982	1982	0
164	20231207	162900	105827447	1982	1982	1982	1982	0
165	20231207	162800	105827447	1982	1982	1982	1982	0
166	20231207	162700	105827447	1982	1982	1982	1982	0
167	20231207	162600	105827447	1982	1982	1982	1982	0
168	20231207	162500	105827447	1982	1982	1982	1982	0
169	20231207	162400	105827447	1982	1982	1982	1982	0
170	20231207	162300	105827447	1982	1982	1982	1982	0
171	20231207	162200	105827447	1982	1982	1982	1982	0
172	20231207	162100	105827447	1982	1982	1982	1982	0
173	20231207	162000	105827447	1982	1982	1982	1982	0
174	20231207	161900	105827447	1982	1982	1982	1982	0
175	20231207	161800	105827447	1982	1982	1982	1982	0
176	20231207	161700	105827447	1982	1982	1982	1982	0
177	20231207	161600	105827447	1982	1982	1982	1982	0
178	20231207	161500	105827447	1982	1982	1982	1982	0
179	20231207	161400	105827447	1982	1982	1982	1982	0
180	20231207	161300	105827447	1982	1982	1982	1982	0
181	20231207	161200	105827447	1982	1982	1982	1982	0
182	20231207	161100	105827447	1982	1982	1982	1982	784
183	20231207	161000	105827447	1982	1982	1982	1982	0
184	20231207	160900	105827447	1982	1982	1982	1982	0
185	20231207	160800	105827447	1982	1982	1982	1982	0
186	20231207	160700	105827447	1982	1982	1982	1982	0
187	20231207	160600	105827447	1982	1982	1982	1982	0
188	20231207	160500	105827447	1982	1982	1982	1982	0
189	20231207	160400	105827447	1982	1982	1982	1982	0
190	20231207	160300	105827447	1982	1982	1982	1982	0
191	20231207	160200	105827447	1982	1982	1982	1982	0
192	20231207	160100	105827447	1982	1982	1982	1982	0
193	20231207	160000	105827447	1982	1982	1982	1982	0
194	20231207	155900	105827447	1982	1982	1982	1982	0
195	20231207	155800	105827447	1982	1982	1982	1982	0
196	20231207	155700	105827447	1982	1982	1982	1982	0
197	20231207	155600	105827447	1982	1982	1982	1982	0
198	20231207	155500	105827447	1982	1982	1982	1982	0
199	20231207	155400	105827447	1982	1982	1982	1982	0
200	20231207	155300	105827447	1982	1982	1982	1982	0
201	20231207	155200	105827447	1982	1982	1982	1982	0
202	20231207	155100	105827447	1982	1982	1982	1982	0
203	20231207	155000	105827447	1982	1982	1982	1982	0
204	20231207	154900	105827447	1982	1982	1982	1982	0
205	20231207	154800	105827447	1982	1982	1982	1982	0
206	20231207	154700	105827447	1982	1982	1982	1982	0
207	20231207	154600	105827447	1982	1982	1982	1982	0
208	20231207	154500	105827447	1982	1982	1982	1982	0
209	20231207	154400	105827447	1982	1982	1982	1982	0
210	20231207	154300	105827447	1982	1982	1982	1982	0
211	20231207	154200	105827447	1982	1982	1982	1982	0
212	20231207	154100	105827447	1982	1982	1982	1982	784
213	20231207	154000	105827447	1982	1982	1982	1982	0
214	20231207	153900	105827447	1982	1982	1982	1982	0
215	20231207	153800	105827447	1982	1982	1982	1982	0
216	20231207	153700	105827447	1982	1982	1982	1982	0
217	20231207	153600	105827447	1982	1982	1982	1982	0
218	20231207	153500	105827447	1982	1982	1982	1982	0
219	20231207	153400	105827447	1982	1982	1982	1982	0
220	20231207	153300	105827447	1982	1982	1982	1982	0
221	20231207	153200	105827447	1982	1982	1982	1982	0
222	20231207	153100	105827447	1982	1982	1982	1982	0
223	20231207	153000	105827447	1982	1982	1982	1982	784
224	20231207	152900	104273559	1975	1975	1975	1975	0
225	20231207	152800	104273559	1975	1975	1975	1975	0
226	20231207	152700	104273559	1975	1975	1975	1975	0
227	20231207	152600	104273559	1975	1975	1975	1975	0
228	20231207	152500	104273559	1975	1975	1975	1975	0
229	20231207	152400	104273559	1975	1975	1975	1975	0
230	20231207	152300	104273559	1975	1975	1975	1975	0
231	20231207	152200	104273559	1975	1975	1975	1975	0
232	20231207	152100	104273559	1975	1975	1975	1975	0
233	20231207	152000	104273559	1975	1975	1975	1975	0
234	20231207	151900	104273559	1975	1975	1975	1975	0
235	20231207	151800	104273559	1975	1975	1975	1975	0
236	20231207	151700	104273559	1975	1975	1975	1975	0
237	20231207	151600	104273559	1975	1975	1975	1975	28
238	20231207	151500	104218259	1975	1975	1975	1975	0
239	20231207	151400	104218259	1975	1976	1976	1975	3078
240	20231207	151300	98139192	1976	1976	1976	1976	0
241	20231207	151200	98139192	1976	1976	1976	1976	0
242	20231207	151100	98139192	1976	1976	1976	1976	1453
243	20231207	151000	95268064	1982	1979	1982	1979	50
244	20231207	150900	95169087	1976	1976	1976	1976	0
245	20231207	150800	95169087	1976	1976	1976	1976	0
246	20231207	150700	95169087	1976	1976	1976	1976	0
247	20231207	150600	95169087	1976	1976	1976	1976	47
248	20231207	150500	95076215	1975	1975	1975	1975	0
249	20231207	150400	95076215	1975	1975	1975	1975	0
250	20231207	150300	95076215	1975	1975	1975	1975	0
251	20231207	150200	95076215	1975	1975	1975	1975	0
252	20231207	150100	95076215	1975	1975	1975	1975	0
253	20231207	150000	95076215	1975	1975	1975	1975	0
254	20231207	145900	95076215	1975	1975	1975	1975	0
255	20231207	145800	95076215	1975	1975	1975	1975	0
256	20231207	145700	95076215	1975	1975	1975	1975	0
257	20231207	145600	95076215	1975	1975	1975	1975	0
258	20231207	145500	95076215	1975	1975	1975	1975	0
259	20231207	145400	95076215	1975	1975	1975	1975	0
260	20231207	145300	95076215	1975	1975	1975	1975	0
261	20231207	145200	95076215	1975	1975	1975	1975	0
262	20231207	145100	95076215	1975	1975	1975	1975	0
263	20231207	145000	95076215	1975	1975	1975	1975	0
264	20231207	144900	95076215	1975	1975	1975	1975	0
265	20231207	144800	95076215	1975	1975	1975	1975	0
266	20231207	144700	95076215	1975	1975	1975	1975	0
267	20231207	144600	95076215	1975	1976	1976	1975	1737
268	20231207	144500	91644740	1976	1976	1976	1976	0
269	20231207	144400	91644740	1976	1976	1976	1976	0
270	20231207	144300	91644740	1976	1976	1976	1976	0
271	20231207	144200	91644740	1976	1976	1976	1976	0
272	20231207	144100	91644740	1976	1976	1976	1976	0
273	20231207	144000	91644740	1976	1976	1976	1976	0
274	20231207	143900	91644740	1976	1976	1976	1976	0
275	20231207	143800	91644740	1976	1976	1976	1976	2
276	20231207	143700	91640788	1976	1976	1976	1976	32
277	20231207	143600	91577556	1977	1977	1977	1977	0
278	20231207	143500	91577556	1977	1977	1977	1977	0
279	20231207	143400	91577556	1977	1977	1977	1977	0
280	20231207	143300	91577556	1977	1977	1977	1977	174
281	20231207	143200	91233558	1977	1977	1977	1977	0
282	20231207	143100	91233558	1977	1978	1978	1977	1140
283	20231207	143000	88979442	1978	1978	1978	1978	0
284	20231207	142900	88979442	1978	1980	1980	1978	226
285	20231207	142800	88532162	1980	1980	1980	1980	0
286	20231207	142700	88532162	1980	1980	1980	1980	50
287	20231207	142600	88433162	1978	1978	1978	1978	0
288	20231207	142500	88433162	1978	1978	1978	1978	0
289	20231207	142400	88433162	1978	1978	1978	1978	0
290	20231207	142300	88433162	1978	1978	1978	1978	0
291	20231207	142200	88433162	1978	1978	1978	1978	0
292	20231207	142100	88433162	1978	1978	1978	1978	0
293	20231207	142000	88433162	1978	1978	1978	1978	249
294	20231207	141900	87940640	1981	1981	1981	1981	0
295	20231207	141800	87940640	1981	1981	1981	1981	0
296	20231207	141700	87940640	1981	1981	1981	1981	0
297	20231207	141600	87940640	1981	1981	1981	1981	0
298	20231207	141500	87940640	1981	1981	1981	1981	0
299	20231207	141400	87940640	1981	1981	1981	1981	0
300	20231207	141300	87940640	1981	1981	1982	1981	302
301	20231207	141200	87342373	1977	1977	1977	1977	0
302	20231207	141100	87342373	1977	1977	1977	1977	0
303	20231207	141000	87342373	1977	1977	1977	1977	0
304	20231207	140900	87342373	1977	1977	1977	1977	100
305	20231207	140800	87144673	1977	1977	1977	1977	1554
306	20231207	140700	84072415	1977	1977	1977	1977	0
307	20231207	140600	84072415	1977	1977	1977	1977	0
308	20231207	140500	84072415	1977	1977	1977	1977	58
309	20231207	140400	83957749	1976	1976	1976	1976	0
310	20231207	140300	83957749	1976	1976	1976	1976	0
311	20231207	140200	83957749	1976	1976	1976	1976	0
312	20231207	140100	83957749	1976	1976	1976	1976	0
313	20231207	140000	83957749	1976	1976	1976	1976	0
314	20231207	135900	83957749	1976	1976	1976	1976	0
315	20231207	135800	83957749	1976	1976	1976	1976	0
316	20231207	135700	83957749	1976	1976	1976	1976	0
317	20231207	135600	83957749	1976	1976	1976	1976	0
318	20231207	135500	83957749	1976	1976	1976	1976	0
319	20231207	135400	83957749	1976	1976	1976	1976	0
320	20231207	135300	83957749	1976	1976	1976	1976	0
321	20231207	135200	83957749	1976	1976	1976	1976	0
322	20231207	135100	83957749	1976	1976	1976	1976	0
323	20231207	135000	83957749	1976	1976	1976	1976	172
324	20231207	134900	83617877	1974	1974	1974	1974	0
325	20231207	134800	83617877	1974	1974	1974	1974	0
326	20231207	134700	83617877	1974	1974	1974	1974	0
327	20231207	134600	83617877	1974	1974	1974	1974	0
328	20231207	134500	83617877	1974	1974	1974	1974	0
329	20231207	134400	83617877	1974	1974	1974	1974	0
330	20231207	134300	83617877	1974	1974	1974	1974	2
331	20231207	134200	83613929	1974	1974	1974	1974	0
332	20231207	134100	83613929	1974	1974	1974	1974	0
333	20231207	134000	83613929	1974	1974	1974	1974	0
334	20231207	133900	83613929	1974	1974	1974	1974	0
335	20231207	133800	83613929	1974	1975	1975	1974	1374
336	20231207	133700	80900796	1983	1983	1983	1983	0
337	20231207	133600	80900796	1983	1983	1983	1983	0
338	20231207	133500	80900796	1983	1983	1983	1983	0
339	20231207	133400	80900796	1983	1983	1983	1983	0
340	20231207	133300	80900796	1983	1983	1983	1983	0
341	20231207	133200	80900796	1983	1983	1983	1983	500
342	20231207	133100	79909296	1984	1984	1984	1984	0
343	20231207	133000	79909296	1984	1984	1984	1984	0
344	20231207	132900	79909296	1984	1984	1984	1984	0
345	20231207	132800	79909296	1984	1984	1984	1984	0
346	20231207	132700	79909296	1984	1984	1984	1984	0
347	20231207	132600	79909296	1984	1984	1984	1984	0
348	20231207	132500	79909296	1984	1984	1984	1984	0
349	20231207	132400	79909296	1984	1984	1984	1984	1
350	20231207	132300	79907312	1972	1972	1972	1972	0
351	20231207	132200	79907312	1972	1972	1972	1972	0
352	20231207	132100	79907312	1972	1972	1972	1972	0
353	20231207	132000	79907312	1972	1974	1974	1972	500
354	20231207	131900	78921066	1972	1972	1972	1972	0
355	20231207	131800	78921066	1972	1972	1972	1972	0
356	20231207	131700	78921066	1972	1985	1985	1972	666
357	20231207	131600	77606272	1988	1988	1988	1988	0
358	20231207	131500	77606272	1988	1988	1988	1988	0
359	20231207	131400	77606272	1988	1985	1988	1985	4595
360	20231207	131300	68482443	1985	1985	1985	1985	0
361	20231207	131200	68482443	1985	1985	1985	1985	0
362	20231207	131100	68482443	1985	1985	1985	1985	199
363	20231207	131000	68087428	1985	1985	1985	1985	0
364	20231207	130900	68087428	1985	1985	1985	1985	5
365	20231207	130800	68077503	1987	1987	1987	1987	0
366	20231207	130700	68077503	1987	1987	1987	1987	271
367	20231207	130600	67539026	1988	1988	1988	1988	0
368	20231207	130500	67539026	1988	1988	1988	1988	0
369	20231207	130400	67539026	1988	1989	1989	1988	528
370	20231207	130300	66488881	1988	1982	1988	1982	504
371	20231207	130200	65487932	1981	1981	1981	1981	0
372	20231207	130100	65487932	1981	1981	1981	1981	0
373	20231207	130000	65487932	1981	1981	1981	1981	0
374	20231207	125900	65487932	1981	1981	1981	1981	0
375	20231207	125800	65487932	1981	1981	1981	1981	0
376	20231207	125700	65487932	1981	1979	1981	1979	2685
377	20231207	125600	60174042	1978	1977	1978	1977	142
378	20231207	125500	59893167	1976	1976	1976	1976	0
379	20231207	125400	59893167	1976	1976	1976	1976	0
380	20231207	125300	59893167	1976	1976	1976	1976	2359
381	20231207	125200	55231783	1975	1975	1975	1975	0
382	20231207	125100	55231783	1975	1975	1975	1975	0
383	20231207	125000	55231783	1975	1975	1975	1975	3
384	20231207	124900	55225858	1975	1975	1975	1975	0
385	20231207	124800	55225858	1975	1975	1975	1975	0
386	20231207	124700	55225858	1975	1975	1975	1975	0
387	20231207	124600	55225858	1975	1974	1975	1974	2309
388	20231207	124500	50666138	1973	1973	1973	1973	0
389	20231207	124400	50666138	1973	1973	1973	1973	0
390	20231207	124300	50666138	1973	1973	1973	1973	0
391	20231207	124200	50666138	1973	1973	1973	1973	0
392	20231207	124100	50666138	1973	1973	1973	1973	0
393	20231207	124000	50666138	1973	1973	1973	1973	15
394	20231207	123900	50636543	1974	1974	1974	1974	94
395	20231207	123800	50450987	1974	1974	1974	1974	0
396	20231207	123700	50450987	1974	1974	1974	1974	0
397	20231207	123600	50450987	1974	1974	1974	1974	0
398	20231207	123500	50450987	1974	1974	1974	1974	0
399	20231207	123400	50450987	1974	1973	1974	1973	5
400	20231207	123300	50441118	1972	1972	1972	1972	0
401	20231207	123200	50441118	1972	1972	1972	1972	0
402	20231207	123100	50441118	1972	1972	1972	1972	0
403	20231207	123000	50441118	1972	1972	1972	1972	5
404	20231207	122900	50431258	1972	1972	1972	1972	394
405	20231207	122800	49654290	1972	1972	1972	1972	0
406	20231207	122700	49654290	1972	1973	1973	1972	832
407	20231207	122600	48013510	1971	1971	1971	1971	0
408	20231207	122500	48013510	1971	1971	1971	1971	0
409	20231207	122400	48013510	1971	1971	1971	1971	0
410	20231207	122300	48013510	1971	1972	1972	1971	64
411	20231207	122200	47887336	1975	1975	1975	1975	0
412	20231207	122100	47887336	1975	1975	1975	1975	0
413	20231207	122000	47887336	1975	1975	1975	1975	20
414	20231207	121900	47847836	1975	1975	1975	1975	20
415	20231207	121800	47808336	1975	1975	1975	1975	95
416	20231207	121700	47620711	1975	1975	1975	1975	0
417	20231207	121600	47620711	1975	1975	1975	1975	0
418	20231207	121500	47620711	1975	1975	1975	1975	1
419	20231207	121400	47618736	1971	1971	1971	1971	0
420	20231207	121300	47618736	1971	1971	1971	1971	0
421	20231207	121200	47618736	1971	1971	1971	1971	0
422	20231207	121100	47618736	1971	1971	1971	1971	0
423	20231207	121000	47618736	1971	1971	1971	1971	0
424	20231207	120900	47618736	1971	1972	1972	1971	100
425	20231207	120800	47421595	1972	1972	1972	1972	922
426	20231207	120700	45603411	1972	1972	1972	1972	0
427	20231207	120600	45603411	1972	1972	1972	1972	1200
428	20231207	120500	43237011	1976	1976	1976	1976	200
429	20231207	120400	42841811	1976	1976	1976	1976	0
430	20231207	120300	42841811	1976	1976	1976	1976	0
431	20231207	120200	42841811	1976	1976	1976	1976	0
432	20231207	120100	42841811	1976	1976	1976	1976	0
433	20231207	120000	42841811	1976	1976	1976	1976	0
434	20231207	115900	42841811	1976	1976	1976	1976	0
435	20231207	115800	42841811	1976	1976	1976	1976	0
436	20231207	115700	42841811	1976	1975	1976	1975	983
437	20231207	115600	40899439	1972	1972	1972	1972	0
438	20231207	115500	40899439	1972	1972	1972	1972	0
439	20231207	115400	40899439	1972	1972	1972	1972	0
440	20231207	115300	40899439	1972	1972	1972	1972	0
441	20231207	115200	40899439	1972	1972	1972	1972	0
442	20231207	115100	40899439	1972	1972	1972	1972	0
443	20231207	115000	40899439	1972	1972	1972	1972	0
444	20231207	114900	40899439	1972	1972	1972	1972	0
445	20231207	114800	40899439	1972	1972	1972	1972	0
446	20231207	114700	40899439	1972	1972	1972	1972	0
447	20231207	114600	40899439	1972	1972	1972	1972	0
448	20231207	114500	40899439	1972	1972	1972	1972	0
449	20231207	114400	40899439	1972	1972	1972	1972	0
450	20231207	114300	40899439	1972	1972	1972	1972	0
451	20231207	114200	40899439	1972	1972	1972	1972	970
452	20231207	114100	38986599	1972	1973	1973	1972	50
453	20231207	114000	38887998	1972	1972	1972	1972	0
454	20231207	113900	38887998	1972	1972	1972	1972	0
455	20231207	113800	38887998	1972	1972	1972	1972	0
456	20231207	113700	38887998	1972	1972	1972	1972	0
457	20231207	113600	38887998	1972	1972	1972	1972	0
458	20231207	113500	38887998	1972	1972	1972	1972	0
459	20231207	113400	38887998	1972	1972	1972	1972	0
460	20231207	113300	38887998	1972	1972	1972	1972	0
461	20231207	113200	38887998	1972	1972	1972	1972	0
462	20231207	113100	38887998	1972	1972	1972	1972	0
463	20231207	113000	38887998	1972	1972	1972	1972	0
464	20231207	112900	38887998	1972	1972	1972	1972	0
465	20231207	112800	38887998	1972	1972	1972	1972	0
466	20231207	112700	38887998	1972	1972	1972	1972	0
467	20231207	112600	38887998	1972	1972	1972	1972	0
468	20231207	112500	38887998	1972	1972	1972	1972	0
469	20231207	112400	38887998	1972	1972	1972	1972	0
470	20231207	112300	38887998	1972	1972	1972	1972	0
471	20231207	112200	38887998	1972	1972	1972	1972	0
472	20231207	112100	38887998	1972	1972	1972	1972	0
473	20231207	112000	38887998	1972	1972	1972	1972	0
474	20231207	111900	38887998	1972	1972	1972	1972	0
475	20231207	111800	38887998	1972	1972	1972	1972	0
476	20231207	111700	38887998	1972	1972	1972	1972	0
477	20231207	111600	38887998	1972	1972	1972	1972	0
478	20231207	111500	38887998	1972	1972	1972	1972	0
479	20231207	111400	38887998	1972	1972	1972	1972	0
480	20231207	111300	38887998	1972	1972	1972	1972	0
481	20231207	111200	38887998	1972	1972	1972	1972	0
482	20231207	111100	38887998	1972	1972	1972	1972	0
483	20231207	111000	38887998	1972	1972	1972	1972	440
484	20231207	110900	38020318	1972	1972	1972	1972	2210
485	20231207	110800	33662198	1975	1975	1975	1975	0
486	20231207	110700	33662198	1975	1975	1975	1975	67
487	20231207	110600	33529873	1975	1975	1975	1975	0
488	20231207	110500	33529873	1975	1975	1975	1975	0
489	20231207	110400	33529873	1975	1975	1975	1975	10
490	20231207	110300	33510123	1975	1975	1975	1975	192
491	20231207	110200	33130923	1972	1972	1972	1972	0
492	20231207	110100	33130923	1972	1972	1972	1972	460
493	20231207	110000	32223803	1972	1972	1972	1972	1840
494	20231207	105900	28595323	1976	1976	1976	1976	0
495	20231207	105800	28595323	1976	1976	1976	1976	0
496	20231207	105700	28595323	1976	1976	1976	1976	0
497	20231207	105600	28595323	1976	1976	1976	1976	1
498	20231207	105500	28593347	1976	1976	1976	1976	0
499	20231207	105400	28593347	1976	1976	1976	1976	0
500	20231207	105300	28593347	1976	1976	1976	1976	0
501	20231207	105200	28593347	1976	1976	1976	1976	0
502	20231207	105100	28593347	1976	1976	1976	1976	0
503	20231207	105000	28593347	1976	1976	1976	1976	0
504	20231207	104900	28593347	1976	1976	1976	1976	0
505	20231207	104800	28593347	1976	1976	1976	1976	0
506	20231207	104700	28593347	1976	1976	1976	1976	0
507	20231207	104600	28593347	1976	1976	1976	1976	0
508	20231207	104500	28593347	1976	1976	1976	1976	5
509	20231207	104400	28583467	1976	1976	1976	1976	0
510	20231207	104300	28583467	1976	1976	1976	1976	0
511	20231207	104200	28583467	1976	1971	1976	1971	10
512	20231207	104100	28563752	1970	1970	1970	1970	0
513	20231207	104000	28563752	1970	1970	1970	1970	410
514	20231207	103900	27756052	1970	1970	1970	1970	0
515	20231207	103800	27756052	1970	1970	1970	1970	0
516	20231207	103700	27756052	1970	1970	1970	1970	0
517	20231207	103600	27756052	1970	1970	1970	1970	0
518	20231207	103500	27756052	1970	1970	1970	1970	0
519	20231207	103400	27756052	1970	1970	1970	1970	1
520	20231207	103300	27754082	1970	1970	1970	1970	728
521	20231207	103200	26319922	1970	1970	1970	1970	0
522	20231207	103100	26319922	1970	1970	1970	1970	473
523	20231207	103000	25388112	1970	1970	1970	1970	12
524	20231207	102900	25364472	1971	1971	1971	1971	10
525	20231207	102800	25344762	1971	1972	1972	1971	2586
526	20231207	102700	20246046	1973	1973	1973	1973	26
527	20231207	102600	20194748	1974	1976	1976	1974	11
528	20231207	102500	20173014	1976	1975	1976	1972	310
529	20231207	102400	19561279	1976	1978	1980	1976	105
530	20231207	102300	19353398	1980	1980	1980	1980	10
531	20231207	102200	19333598	1982	1977	1982	1972	313
532	20231207	102100	18715804	1983	1983	1983	1983	100
533	20231207	102000	18517504	1984	1984	1984	1984	0
534	20231207	101900	18517504	1984	1982	1984	1982	712
535	20231207	101800	17106031	1984	1984	1984	1984	0
536	20231207	101700	17106031	1984	1984	1984	1984	0
537	20231207	101600	17106031	1984	1984	1984	1984	0
538	20231207	101500	17106031	1984	1977	1984	1977	631
539	20231207	101400	15856521	1977	1977	1977	1977	1
540	20231207	101300	15854544	1977	1977	1977	1977	0
541	20231207	101200	15854544	1977	1977	1977	1977	10
542	20231207	101100	15834774	1973	1973	1973	1973	0
543	20231207	101000	15834774	1973	1973	1973	1973	0
544	20231207	100900	15834774	1973	1977	1977	1973	955
545	20231207	100800	13947200	1978	1978	1978	1978	563
546	20231207	100700	12833586	1977	1977	1977	1977	0
547	20231207	100600	12833586	1977	1977	1977	1977	0
548	20231207	100500	12833586	1977	1977	1977	1977	0
549	20231207	100400	12833586	1977	1977	1977	1977	0
550	20231207	100300	12833586	1977	1977	1977	1977	0
551	20231207	100200	12833586	1977	1977	1977	1977	0
552	20231207	100100	12833586	1977	1977	1977	1977	96
553	20231207	100000	12643794	1986	1986	1986	1986	50
554	20231207	095900	12544494	1986	1986	1986	1986	0
555	20231207	095800	12544494	1986	1986	1986	1986	0
556	20231207	095700	12544494	1986	1986	1986	1986	0
557	20231207	095600	12544494	1986	1986	1986	1986	1
558	20231207	095500	12542508	1986	1986	1986	1986	1
559	20231207	095400	12540522	1977	1977	1977	1977	97
560	20231207	095300	12348753	1977	1977	1977	1977	200
561	20231207	095200	11953353	1977	1977	1977	1977	0
562	20231207	095100	11953353	1977	1977	1977	1977	70
563	20231207	095000	11814963	1977	1977	1977	1977	6
564	20231207	094900	11803101	1986	1986	1986	1986	2
565	20231207	094800	11799129	1977	1977	1977	1977	0
566	20231207	094700	11799129	1977	1978	1978	1977	986
567	20231207	094600	9849047	1977	1977	1977	1977	0
568	20231207	094500	9849047	1977	1977	1977	1977	1
569	20231207	094400	9847070	1986	1986	1986	1986	1
570	20231207	094300	9845084	1976	1975	1976	1975	72
571	20231207	094200	9702882	1988	1988	1988	1988	0
572	20231207	094100	9702882	1988	1988	1988	1988	0
573	20231207	094000	9702882	1988	1988	1988	1988	0
574	20231207	093900	9702882	1988	1988	1988	1988	0
575	20231207	093800	9702882	1988	1988	1988	1988	0
576	20231207	093700	9702882	1988	1988	1988	1988	0
577	20231207	093600	9702882	1988	1988	1988	1988	1
578	20231207	093500	9700894	1988	1988	1988	1988	0
579	20231207	093400	9700894	1988	1976	1988	1976	201
580	20231207	093300	9303706	1970	1970	1970	1970	0
581	20231207	093200	9303706	1970	1970	1970	1970	0
582	20231207	093100	9303706	1970	1970	1970	1970	0
583	20231207	093000	9303706	1970	1970	1970	1970	0
584	20231207	092900	9303706	1970	1970	1970	1970	169
585	20231207	092800	8970776	1970	1970	1970	1970	0
586	20231207	092700	8970776	1970	1970	1970	1970	1
587	20231207	092600	8968806	1970	1970	1970	1970	0
588	20231207	092500	8968806	1970	1970	1970	1970	0
589	20231207	092400	8968806	1970	1971	1971	1970	161
590	20231207	092300	8651631	1970	1970	1970	1970	0
591	20231207	092200	8651631	1970	1975	1975	1970	131
592	20231207	092100	8393431	1977	1978	1978	1977	280
593	20231207	092000	7839795	1978	1978	1978	1978	10
594	20231207	091900	7820015	1978	1978	1978	1978	1
595	20231207	091800	7818037	1977	1977	1977	1977	0
596	20231207	091700	7818037	1977	1977	1977	1977	0
597	20231207	091600	7818037	1977	1977	1977	1977	0
598	20231207	091500	7818037	1977	1977	1977	1977	0
599	20231207	091400	7818037	1977	1977	1977	1977	7
600	20231207	091300	7804198	1980	1980	1980	1980	0
601	20231207	091200	7804198	1980	1980	1980	1980	0
602	20231207	091100	7804198	1980	1983	1983	1980	1027
603	20231207	091000	5768735	1984	1984	1984	1984	10
604	20231207	090900	5748895	1984	1984	1984	1984	0
605	20231207	090800	5748895	1984	1984	1984	1984	136
606	20231207	090700	5479071	1991	1991	1991	1991	0
607	20231207	090600	5479071	1991	1991	1991	1991	2
608	20231207	090500	5475089	1991	1991	1991	1991	11
609	20231207	090400	5453188	1986	1988	1988	1986	173
610	20231207	090300	5109464	1991	1988	1991	1988	37
611	20231207	090200	5035836	1988	1991	1991	1988	130
612	20231207	090100	4777163	1992	1992	1992	1992	0
613	20231207	090000	4777163	1992	2000	2000	1992	645