KissMeData/071850/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	194600	60878330	1994	1994	1994	1994	526
3	20231206	194500	60878330	1994	1994	1994	1994	0
4	20231206	194400	60878330	1994	1994	1994	1994	0
5	20231206	194300	60878330	1994	1994	1994	1994	0
6	20231206	194200	60878330	1994	1994	1994	1994	0
7	20231206	194100	60878330	1994	1994	1994	1994	0
8	20231206	194000	60878330	1994	1994	1994	1994	0
9	20231206	193900	60878330	1994	1994	1994	1994	0
10	20231206	193800	60878330	1994	1994	1994	1994	0
11	20231206	193700	60878330	1994	1994	1994	1994	0
12	20231206	193600	60878330	1994	1994	1994	1994	0
13	20231206	193500	60878330	1994	1994	1994	1994	0
14	20231206	193400	60878330	1994	1994	1994	1994	0
15	20231206	193300	60878330	1994	1994	1994	1994	0
16	20231206	193200	60878330	1994	1994	1994	1994	0
17	20231206	193100	60878330	1994	1994	1994	1994	0
18	20231206	193000	60878330	1994	1994	1994	1994	0
19	20231206	192900	60878330	1994	1994	1994	1994	0
20	20231206	192800	60878330	1994	1994	1994	1994	0
21	20231206	192700	60878330	1994	1994	1994	1994	0
22	20231206	192600	60878330	1994	1994	1994	1994	0
23	20231206	192500	60878330	1994	1994	1994	1994	0
24	20231206	192400	60878330	1994	1994	1994	1994	0
25	20231206	192300	60878330	1994	1994	1994	1994	0
26	20231206	192200	60878330	1994	1994	1994	1994	0
27	20231206	192100	60878330	1994	1994	1994	1994	0
28	20231206	192000	60878330	1994	1994	1994	1994	0
29	20231206	191900	60878330	1994	1994	1994	1994	0
30	20231206	191800	60878330	1994	1994	1994	1994	0
31	20231206	191700	60878330	1994	1994	1994	1994	0
32	20231206	191600	60878330	1994	1994	1994	1994	526
33	20231206	191500	60878330	1994	1994	1994	1994	0
34	20231206	191400	60878330	1994	1994	1994	1994	0
35	20231206	191300	60878330	1994	1994	1994	1994	0
36	20231206	191200	60878330	1994	1994	1994	1994	0
37	20231206	191100	60878330	1994	1994	1994	1994	0
38	20231206	191000	60878330	1994	1994	1994	1994	0
39	20231206	190900	60878330	1994	1994	1994	1994	0
40	20231206	190800	60878330	1994	1994	1994	1994	0
41	20231206	190700	60878330	1994	1994	1994	1994	0
42	20231206	190600	60878330	1994	1994	1994	1994	0
43	20231206	190500	60878330	1994	1994	1994	1994	0
44	20231206	190400	60878330	1994	1994	1994	1994	0
45	20231206	190300	60878330	1994	1994	1994	1994	0
46	20231206	190200	60878330	1994	1994	1994	1994	0
47	20231206	190100	60878330	1994	1994	1994	1994	0
48	20231206	190000	60878330	1994	1994	1994	1994	0
49	20231206	185900	60878330	1994	1994	1994	1994	0
50	20231206	185800	60878330	1994	1994	1994	1994	0
51	20231206	185700	60878330	1994	1994	1994	1994	0
52	20231206	185600	60878330	1994	1994	1994	1994	0
53	20231206	185500	60878330	1994	1994	1994	1994	0
54	20231206	185400	60878330	1994	1994	1994	1994	0
55	20231206	185300	60878330	1994	1994	1994	1994	0
56	20231206	185200	60878330	1994	1994	1994	1994	0
57	20231206	185100	60878330	1994	1994	1994	1994	0
58	20231206	185000	60878330	1994	1994	1994	1994	0
59	20231206	184900	60878330	1994	1994	1994	1994	0
60	20231206	184800	60878330	1994	1994	1994	1994	0
61	20231206	184700	60878330	1994	1994	1994	1994	0
62	20231206	184600	60878330	1994	1994	1994	1994	526
63	20231206	184500	60878330	1994	1994	1994	1994	0
64	20231206	184400	60878330	1994	1994	1994	1994	0
65	20231206	184300	60878330	1994	1994	1994	1994	0
66	20231206	184200	60878330	1994	1994	1994	1994	0
67	20231206	184100	60878330	1994	1994	1994	1994	0
68	20231206	184000	60878330	1994	1994	1994	1994	0
69	20231206	183900	60878330	1994	1994	1994	1994	0
70	20231206	183800	60878330	1994	1994	1994	1994	0
71	20231206	183700	60878330	1994	1994	1994	1994	0
72	20231206	183600	60878330	1994	1994	1994	1994	0
73	20231206	183500	60878330	1994	1994	1994	1994	0
74	20231206	183400	60878330	1994	1994	1994	1994	0
75	20231206	183300	60878330	1994	1994	1994	1994	0
76	20231206	183200	60878330	1994	1994	1994	1994	0
77	20231206	183100	60878330	1994	1994	1994	1994	0
78	20231206	183000	60878330	1994	1994	1994	1994	0
79	20231206	182900	60878330	1994	1994	1994	1994	0
80	20231206	182800	60878330	1994	1994	1994	1994	0
81	20231206	182700	60878330	1994	1994	1994	1994	0
82	20231206	182600	60878330	1994	1994	1994	1994	0
83	20231206	182500	60878330	1994	1994	1994	1994	0
84	20231206	182400	60878330	1994	1994	1994	1994	0
85	20231206	182300	60878330	1994	1994	1994	1994	0
86	20231206	182200	60878330	1994	1994	1994	1994	0
87	20231206	182100	60878330	1994	1994	1994	1994	0
88	20231206	182000	60878330	1994	1994	1994	1994	0
89	20231206	181900	60878330	1994	1994	1994	1994	0
90	20231206	181800	60878330	1994	1994	1994	1994	0
91	20231206	181700	60878330	1994	1994	1994	1994	0
92	20231206	181600	60878330	1994	1994	1994	1994	526
93	20231206	181500	60878330	1994	1994	1994	1994	0
94	20231206	181400	60878330	1994	1994	1994	1994	0
95	20231206	181300	60878330	1994	1994	1994	1994	0
96	20231206	181200	60878330	1994	1994	1994	1994	0
97	20231206	181100	60878330	1994	1994	1994	1994	0
98	20231206	181000	60878330	1994	1994	1994	1994	0
99	20231206	180900	60878330	1994	1994	1994	1994	0
100	20231206	180800	60878330	1994	1994	1994	1994	0
101	20231206	180700	60878330	1994	1994	1994	1994	0
102	20231206	180600	60878330	1994	1994	1994	1994	0
103	20231206	180500	60878330	1994	1994	1994	1994	0
104	20231206	180400	60878330	1994	1994	1994	1994	0
105	20231206	180300	60878330	1994	1994	1994	1994	0
106	20231206	180200	60878330	1994	1994	1994	1994	0
107	20231206	180100	60878330	1994	1994	1994	1994	0
108	20231206	180000	60878330	1994	1994	1994	1994	0
109	20231206	175900	60878330	1994	1994	1994	1994	0
110	20231206	175800	60878330	1994	1994	1994	1994	0
111	20231206	175700	60878330	1994	1994	1994	1994	0
112	20231206	175600	60878330	1994	1994	1994	1994	0
113	20231206	175500	60878330	1994	1994	1994	1994	0
114	20231206	175400	60878330	1994	1994	1994	1994	0
115	20231206	175300	60878330	1994	1994	1994	1994	0
116	20231206	175200	60878330	1994	1994	1994	1994	0
117	20231206	175100	60878330	1994	1994	1994	1994	0
118	20231206	175000	60878330	1994	1994	1994	1994	0
119	20231206	174900	60878330	1994	1994	1994	1994	0
120	20231206	174800	60878330	1994	1994	1994	1994	0
121	20231206	174700	60878330	1994	1994	1994	1994	0
122	20231206	174600	60878330	1994	1994	1994	1994	526
123	20231206	174500	60878330	1994	1994	1994	1994	0
124	20231206	174400	60878330	1994	1994	1994	1994	0
125	20231206	174300	60878330	1994	1994	1994	1994	0
126	20231206	174200	60878330	1994	1994	1994	1994	0
127	20231206	174100	60878330	1994	1994	1994	1994	0
128	20231206	174000	60878330	1994	1994	1994	1994	0
129	20231206	173900	60878330	1994	1994	1994	1994	0
130	20231206	173800	60878330	1994	1994	1994	1994	0
131	20231206	173700	60878330	1994	1994	1994	1994	0
132	20231206	173600	60878330	1994	1994	1994	1994	0
133	20231206	173500	60878330	1994	1994	1994	1994	0
134	20231206	173400	60878330	1994	1994	1994	1994	0
135	20231206	173300	60878330	1994	1994	1994	1994	0
136	20231206	173200	60878330	1994	1994	1994	1994	0
137	20231206	173100	60878330	1994	1994	1994	1994	0
138	20231206	173000	60878330	1994	1994	1994	1994	0
139	20231206	172900	60878330	1994	1994	1994	1994	0
140	20231206	172800	60878330	1994	1994	1994	1994	0
141	20231206	172700	60878330	1994	1994	1994	1994	0
142	20231206	172600	60878330	1994	1994	1994	1994	0
143	20231206	172500	60878330	1994	1994	1994	1994	0
144	20231206	172400	60878330	1994	1994	1994	1994	0
145	20231206	172300	60878330	1994	1994	1994	1994	0
146	20231206	172200	60878330	1994	1994	1994	1994	0
147	20231206	172100	60878330	1994	1994	1994	1994	0
148	20231206	172000	60878330	1994	1994	1994	1994	0
149	20231206	171900	60878330	1994	1994	1994	1994	0
150	20231206	171800	60878330	1994	1994	1994	1994	0
151	20231206	171700	60878330	1994	1994	1994	1994	0
152	20231206	171600	60878330	1994	1994	1994	1994	526
153	20231206	171500	60878330	1994	1994	1994	1994	0
154	20231206	171400	60878330	1994	1994	1994	1994	0
155	20231206	171300	60878330	1994	1994	1994	1994	0
156	20231206	171200	60878330	1994	1994	1994	1994	0
157	20231206	171100	60878330	1994	1994	1994	1994	0
158	20231206	171000	60878330	1994	1994	1994	1994	0
159	20231206	170900	60878330	1994	1994	1994	1994	0
160	20231206	170800	60878330	1994	1994	1994	1994	0
161	20231206	170700	60878330	1994	1994	1994	1994	0
162	20231206	170600	60878330	1994	1994	1994	1994	0
163	20231206	170500	60878330	1994	1994	1994	1994	0
164	20231206	170400	60878330	1994	1994	1994	1994	0
165	20231206	170300	60878330	1994	1994	1994	1994	0
166	20231206	170200	60878330	1994	1994	1994	1994	0
167	20231206	170100	60878330	1994	1994	1994	1994	0
168	20231206	170000	60878330	1994	1994	1994	1994	0
169	20231206	165900	60878330	1994	1994	1994	1994	0
170	20231206	165800	60878330	1994	1994	1994	1994	0
171	20231206	165700	60878330	1994	1994	1994	1994	0
172	20231206	165600	60878330	1994	1994	1994	1994	0
173	20231206	165500	60878330	1994	1994	1994	1994	0
174	20231206	165400	60878330	1994	1994	1994	1994	0
175	20231206	165300	60878330	1994	1994	1994	1994	0
176	20231206	165200	60878330	1994	1994	1994	1994	0
177	20231206	165100	60878330	1994	1994	1994	1994	0
178	20231206	165000	60878330	1994	1994	1994	1994	0
179	20231206	164900	60878330	1994	1994	1994	1994	0
180	20231206	164800	60878330	1994	1994	1994	1994	0
181	20231206	164700	60878330	1994	1994	1994	1994	0
182	20231206	164600	60878330	1994	1994	1994	1994	526
183	20231206	164500	60878330	1994	1994	1994	1994	0
184	20231206	164400	60878330	1994	1994	1994	1994	0
185	20231206	164300	60878330	1994	1994	1994	1994	0
186	20231206	164200	60878330	1994	1994	1994	1994	0
187	20231206	164100	60878330	1994	1994	1994	1994	0
188	20231206	164000	60878330	1994	1994	1994	1994	0
189	20231206	163900	60878330	1994	1994	1994	1994	0
190	20231206	163800	60878330	1994	1994	1994	1994	0
191	20231206	163700	60878330	1994	1994	1994	1994	0
192	20231206	163600	60878330	1994	1994	1994	1994	0
193	20231206	163500	60878330	1994	1994	1994	1994	0
194	20231206	163400	60878330	1994	1994	1994	1994	0
195	20231206	163300	60878330	1994	1994	1994	1994	0
196	20231206	163200	60878330	1994	1994	1994	1994	0
197	20231206	163100	60878330	1994	1994	1994	1994	0
198	20231206	163000	60878330	1994	1994	1994	1994	0
199	20231206	162900	60878330	1994	1994	1994	1994	0
200	20231206	162800	60878330	1994	1994	1994	1994	0
201	20231206	162700	60878330	1994	1994	1994	1994	0
202	20231206	162600	60878330	1994	1994	1994	1994	0
203	20231206	162500	60878330	1994	1994	1994	1994	0
204	20231206	162400	60878330	1994	1994	1994	1994	0
205	20231206	162300	60878330	1994	1994	1994	1994	0
206	20231206	162200	60878330	1994	1994	1994	1994	0
207	20231206	162100	60878330	1994	1994	1994	1994	0
208	20231206	162000	60878330	1994	1994	1994	1994	0
209	20231206	161900	60878330	1994	1994	1994	1994	0
210	20231206	161800	60878330	1994	1994	1994	1994	0
211	20231206	161700	60878330	1994	1994	1994	1994	0
212	20231206	161600	60878330	1994	1994	1994	1994	526
213	20231206	161500	60878330	1994	1994	1994	1994	0
214	20231206	161400	60878330	1994	1994	1994	1994	0
215	20231206	161300	60878330	1994	1994	1994	1994	0
216	20231206	161200	60878330	1994	1994	1994	1994	0
217	20231206	161100	60878330	1994	1994	1994	1994	0
218	20231206	161000	60878330	1994	1994	1994	1994	0
219	20231206	160900	60878330	1994	1994	1994	1994	0
220	20231206	160800	60878330	1994	1994	1994	1994	0
221	20231206	160700	60878330	1994	1994	1994	1994	0
222	20231206	160600	60878330	1994	1994	1994	1994	0
223	20231206	160500	60878330	1994	1994	1994	1994	0
224	20231206	160400	60878330	1994	1994	1994	1994	0
225	20231206	160300	60878330	1994	1994	1994	1994	0
226	20231206	160200	60878330	1994	1994	1994	1994	0
227	20231206	160100	60878330	1994	1994	1994	1994	0
228	20231206	160000	60878330	1994	1994	1994	1994	0
229	20231206	155900	60878330	1994	1994	1994	1994	0
230	20231206	155800	60878330	1994	1994	1994	1994	0
231	20231206	155700	60878330	1994	1994	1994	1994	0
232	20231206	155600	60878330	1994	1994	1994	1994	0
233	20231206	155500	60878330	1994	1994	1994	1994	0
234	20231206	155400	60878330	1994	1994	1994	1994	0
235	20231206	155300	60878330	1994	1994	1994	1994	0
236	20231206	155200	60878330	1994	1994	1994	1994	0
237	20231206	155100	60878330	1994	1994	1994	1994	0
238	20231206	155000	60878330	1994	1994	1994	1994	0
239	20231206	154900	60878330	1994	1994	1994	1994	0
240	20231206	154800	60878330	1994	1994	1994	1994	0
241	20231206	154700	60878330	1994	1994	1994	1994	0
242	20231206	154600	60878330	1994	1994	1994	1994	526
243	20231206	154500	60878330	1994	1994	1994	1994	0
244	20231206	154400	60878330	1994	1994	1994	1994	0
245	20231206	154300	60878330	1994	1994	1994	1994	0
246	20231206	154200	60878330	1994	1994	1994	1994	0
247	20231206	154100	60878330	1994	1994	1994	1994	0
248	20231206	154000	60878330	1994	1994	1994	1994	0
249	20231206	153900	60878330	1994	1994	1994	1994	0
250	20231206	153800	60878330	1994	1994	1994	1994	0
251	20231206	153700	60878330	1994	1994	1994	1994	0
252	20231206	153600	60878330	1994	1994	1994	1994	0
253	20231206	153500	60878330	1994	1994	1994	1994	0
254	20231206	153400	60878330	1994	1994	1994	1994	0
255	20231206	153300	60878330	1994	1994	1994	1994	0
256	20231206	153200	60878330	1994	1994	1994	1994	0
257	20231206	153100	60878330	1994	1994	1994	1994	0
258	20231206	153000	60878330	1994	1994	1994	1994	526
259	20231206	152900	59829486	1994	1994	1994	1994	0
260	20231206	152800	59829486	1994	1994	1994	1994	0
261	20231206	152700	59829486	1994	1994	1994	1994	0
262	20231206	152600	59829486	1994	1994	1994	1994	0
263	20231206	152500	59829486	1994	1994	1994	1994	0
264	20231206	152400	59829486	1994	1994	1994	1994	0
265	20231206	152300	59829486	1994	1994	1994	1994	0
266	20231206	152200	59829486	1994	1994	1994	1994	0
267	20231206	152100	59829486	1994	1994	1994	1994	0
268	20231206	152000	59829486	1994	1994	1994	1994	0
269	20231206	151900	59829486	1994	1990	2000	1990	58
270	20231206	151800	59713869	1994	1991	1994	1990	97
271	20231206	151700	59520657	1991	1984	1991	1979	1325
272	20231206	151600	56895881	1990	1990	1990	1990	0
273	20231206	151500	56895881	1990	1990	1990	1990	0
274	20231206	151400	56895881	1990	1990	1990	1990	3
275	20231206	151300	56889911	1991	1991	1991	1991	0
276	20231206	151200	56889911	1991	1991	1991	1991	0
277	20231206	151100	56889911	1991	1991	1991	1991	0
278	20231206	151000	56889911	1991	1991	1991	1991	0
279	20231206	150900	56889911	1991	1991	1991	1991	1
280	20231206	150800	56887920	1994	1994	1994	1994	0
281	20231206	150700	56887920	1994	1994	1994	1994	0
282	20231206	150600	56887920	1994	1994	1994	1994	0
283	20231206	150500	56887920	1994	1994	1994	1994	0
284	20231206	150400	56887920	1994	1993	1994	1993	3
285	20231206	150300	56881940	1985	1985	1985	1985	60
286	20231206	150200	56762840	1983	1983	1983	1983	0
287	20231206	150100	56762840	1983	1983	1983	1983	3
288	20231206	150000	56756891	1983	1983	1983	1983	0
289	20231206	145900	56756891	1983	1983	1983	1983	0
290	20231206	145800	56756891	1983	1983	1983	1983	3
291	20231206	145700	56750942	1985	1985	1985	1985	0
292	20231206	145600	56750942	1985	1985	1985	1985	0
293	20231206	145500	56750942	1985	1985	1985	1985	0
294	20231206	145400	56750942	1985	1983	1985	1983	5
295	20231206	145300	56741023	1985	1985	1985	1985	0
296	20231206	145200	56741023	1985	1985	1985	1985	0
297	20231206	145100	56741023	1985	1985	1985	1985	0
298	20231206	145000	56741023	1985	1984	1985	1984	7
299	20231206	144900	56727129	1985	1985	1985	1985	0
300	20231206	144800	56727129	1985	1985	1985	1985	0
301	20231206	144700	56727129	1985	1985	1985	1985	0
302	20231206	144600	56727129	1985	1985	1985	1985	0
303	20231206	144500	56727129	1985	1985	1985	1985	0
304	20231206	144400	56727129	1985	1985	1985	1985	1
305	20231206	144300	56725144	1985	1985	1985	1985	0
306	20231206	144200	56725144	1985	1985	1985	1985	0
307	20231206	144100	56725144	1985	1985	1985	1985	0
308	20231206	144000	56725144	1985	1985	1985	1985	0
309	20231206	143900	56725144	1985	1981	1985	1981	12
310	20231206	143800	56701364	1981	1981	1981	1981	0
311	20231206	143700	56701364	1981	1981	1981	1981	0
312	20231206	143600	56701364	1981	1981	1981	1981	10
313	20231206	143500	56681554	1979	1979	1979	1979	0
314	20231206	143400	56681554	1979	1979	1979	1979	0
315	20231206	143300	56681554	1979	1979	1979	1979	0
316	20231206	143200	56681554	1979	1979	1979	1979	0
317	20231206	143100	56681554	1979	1979	1979	1979	0
318	20231206	143000	56681554	1979	1979	1979	1979	0
319	20231206	142900	56681554	1979	1979	1979	1979	0
320	20231206	142800	56681554	1979	1979	1979	1979	270
321	20231206	142700	56147224	1979	1979	1979	1979	0
322	20231206	142600	56147224	1979	1979	1979	1979	0
323	20231206	142500	56147224	1979	1979	1979	1979	0
324	20231206	142400	56147224	1979	1979	1979	1979	0
325	20231206	142300	56147224	1979	1979	1979	1979	0
326	20231206	142200	56147224	1979	1979	1979	1979	0
327	20231206	142100	56147224	1979	1979	1979	1979	0
328	20231206	142000	56147224	1979	1979	1979	1979	0
329	20231206	141900	56147224	1979	1979	1979	1979	0
330	20231206	141800	56147224	1979	1979	1979	1979	0
331	20231206	141700	56147224	1979	1979	1979	1979	0
332	20231206	141600	56147224	1979	1979	1979	1979	0
333	20231206	141500	56147224	1979	1979	1979	1979	0
334	20231206	141400	56147224	1979	1979	1979	1979	0
335	20231206	141300	56147224	1979	1978	1979	1978	9
336	20231206	141200	56129414	1979	1979	1979	1979	0
337	20231206	141100	56129414	1979	1979	1979	1979	0
338	20231206	141000	56129414	1979	1978	1979	1978	12
339	20231206	140900	56105676	1978	1978	1978	1978	0
340	20231206	140800	56105676	1978	1978	1978	1978	0
341	20231206	140700	56105676	1978	1978	1978	1978	0
342	20231206	140600	56105676	1978	1978	1978	1978	0
343	20231206	140500	56105676	1978	1978	1978	1978	0
344	20231206	140400	56105676	1978	1978	1978	1978	0
345	20231206	140300	56105676	1978	1978	1978	1978	0
346	20231206	140200	56105676	1978	1978	1978	1978	0
347	20231206	140100	56105676	1978	1978	1978	1978	0
348	20231206	140000	56105676	1978	1978	1978	1978	3
349	20231206	135900	56099742	1969	1969	1969	1969	0
350	20231206	135800	56099742	1969	1969	1969	1969	0
351	20231206	135700	56099742	1969	1969	1969	1969	0
352	20231206	135600	56099742	1969	1969	1969	1969	0
353	20231206	135500	56099742	1969	1969	1969	1969	0
354	20231206	135400	56099742	1969	1969	1969	1969	0
355	20231206	135300	56099742	1969	1969	1969	1969	0
356	20231206	135200	56099742	1969	1969	1969	1969	0
357	20231206	135100	56099742	1969	1969	1969	1969	0
358	20231206	135000	56099742	1969	1969	1969	1969	0
359	20231206	134900	56099742	1969	1969	1979	1969	30
360	20231206	134800	56040632	1976	1976	1976	1976	0
361	20231206	134700	56040632	1976	1976	1976	1976	0
362	20231206	134600	56040632	1976	1976	1976	1976	0
363	20231206	134500	56040632	1976	1976	1976	1976	0
364	20231206	134400	56040632	1976	1976	1976	1976	0
365	20231206	134300	56040632	1976	1976	1976	1976	0
366	20231206	134200	56040632	1976	1976	1976	1976	0
367	20231206	134100	56040632	1976	1976	1976	1976	0
368	20231206	134000	56040632	1976	1976	1976	1976	0
369	20231206	133900	56040632	1976	1976	1976	1976	0
370	20231206	133800	56040632	1976	1976	1976	1976	0
371	20231206	133700	56040632	1976	1976	1976	1976	0
372	20231206	133600	56040632	1976	1976	1976	1976	0
373	20231206	133500	56040632	1976	1976	1976	1976	0
374	20231206	133400	56040632	1976	1969	1978	1969	154
375	20231206	133300	55736475	1969	1969	1979	1969	31
376	20231206	133200	55675386	1967	1968	1968	1967	1123
377	20231206	133100	53466388	1968	1968	1968	1968	0
378	20231206	133000	53466388	1968	1968	1968	1968	0
379	20231206	132900	53466388	1968	1968	1968	1968	0
380	20231206	132800	53466388	1968	1968	1968	1968	20
381	20231206	132700	53427028	1970	1970	1970	1970	0
382	20231206	132600	53427028	1970	1970	1970	1970	0
383	20231206	132500	53427028	1970	1970	1970	1970	0
384	20231206	132400	53427028	1970	1970	1970	1970	0
385	20231206	132300	53427028	1970	1970	1970	1970	0
386	20231206	132200	53427028	1970	1970	1970	1970	0
387	20231206	132100	53427028	1970	1970	1970	1970	0
388	20231206	132000	53427028	1970	1970	1970	1970	0
389	20231206	131900	53427028	1970	1970	1970	1970	0
390	20231206	131800	53427028	1970	1970	1970	1970	0
391	20231206	131700	53427028	1970	1970	1970	1970	0
392	20231206	131600	53427028	1970	1970	1970	1970	0
393	20231206	131500	53427028	1970	1970	1970	1970	0
394	20231206	131400	53427028	1970	1970	1970	1970	0
395	20231206	131300	53427028	1970	1970	1970	1970	0
396	20231206	131200	53427028	1970	1970	1970	1970	0
397	20231206	131100	53427028	1970	1970	1970	1970	0
398	20231206	131000	53427028	1970	1970	1970	1970	0
399	20231206	130900	53427028	1970	1970	1970	1970	4
400	20231206	130800	53419148	1970	1970	1970	1970	4
401	20231206	130700	53411268	1970	1970	1970	1970	4
402	20231206	130600	53403388	1969	1971	1971	1969	1113
403	20231206	130500	51211888	1971	1971	1971	1971	1
404	20231206	130400	51209917	1969	1969	1969	1969	0
405	20231206	130300	51209917	1969	1968	1978	1968	502
406	20231206	130200	50221430	1972	1958	1979	1958	1033
407	20231206	130100	48195227	1958	1958	1958	1958	5
408	20231206	130000	48185437	1958	1958	1958	1958	4
409	20231206	125900	48177605	1957	1957	1957	1957	5
410	20231206	125800	48167820	1957	1957	1958	1957	173
411	20231206	125700	47829091	1957	1957	1957	1957	510
412	20231206	125600	46831021	1957	1957	1957	1957	4
413	20231206	125500	46823193	1957	1957	1957	1957	0
414	20231206	125400	46823193	1957	1957	1957	1957	0
415	20231206	125300	46823193	1957	1957	1957	1957	4
416	20231206	125200	46815365	1956	1956	1956	1956	4
417	20231206	125100	46807541	1956	1956	1956	1956	4
418	20231206	125000	46799717	1956	1956	1956	1956	504
419	20231206	124900	45813893	1956	1956	1956	1956	0
420	20231206	124800	45813893	1956	1956	1956	1956	0
421	20231206	124700	45813893	1956	1956	1956	1956	4
422	20231206	124600	45806069	1956	1956	1956	1956	4
423	20231206	124500	45798245	1956	1956	1956	1956	4
424	20231206	124400	45790421	1957	1961	1961	1957	1224
425	20231206	124300	43392849	1963	1963	1963	1963	4
426	20231206	124200	43384997	1963	1963	1963	1963	0
427	20231206	124100	43384997	1963	1963	1963	1963	0
428	20231206	124000	43384997	1963	1963	1963	1963	4
429	20231206	123900	43377145	1963	1963	1963	1963	0
430	20231206	123800	43377145	1963	1963	1963	1963	0
431	20231206	123700	43377145	1963	1963	1963	1963	0
432	20231206	123600	43377145	1963	1963	1963	1963	4
433	20231206	123500	43369293	1963	1963	1963	1963	0
434	20231206	123400	43369293	1963	1963	1963	1963	0
435	20231206	123300	43369293	1963	1963	1963	1963	0
436	20231206	123200	43369293	1963	1963	1963	1963	0
437	20231206	123100	43369293	1963	1963	1963	1963	4
438	20231206	123000	43361441	1963	1963	1963	1963	0
439	20231206	122900	43361441	1963	1963	1963	1963	0
440	20231206	122800	43361441	1963	1963	1963	1963	4
441	20231206	122700	43353589	1963	1963	1963	1963	0
442	20231206	122600	43353589	1963	1963	1963	1963	0
443	20231206	122500	43353589	1963	1963	1963	1963	24
444	20231206	122400	43306477	1963	1963	1963	1963	0
445	20231206	122300	43306477	1963	1963	1963	1963	0
446	20231206	122200	43306477	1963	1963	1963	1963	4
447	20231206	122100	43298625	1963	1963	1963	1963	0
448	20231206	122000	43298625	1963	1963	1963	1963	0
449	20231206	121900	43298625	1963	1963	1963	1963	4
450	20231206	121800	43290773	1963	1963	1963	1963	0
451	20231206	121700	43290773	1963	1963	1963	1963	0
452	20231206	121600	43290773	1963	1963	1963	1963	4
453	20231206	121500	43282921	1963	1963	1963	1963	4
454	20231206	121400	43275069	1963	1963	1963	1963	4
455	20231206	121300	43267217	1963	1963	1963	1963	80
456	20231206	121200	43110177	1973	1969	1973	1967	803
457	20231206	121100	41530504	1971	1971	1971	1971	0
458	20231206	121000	41530504	1971	1971	1971	1971	0
459	20231206	120900	41530504	1971	1971	1971	1971	0
460	20231206	120800	41530504	1971	1971	1971	1971	0
461	20231206	120700	41530504	1971	1971	1971	1971	1
462	20231206	120600	41528533	1971	1971	1971	1971	0
463	20231206	120500	41528533	1971	1971	1971	1971	0
464	20231206	120400	41528533	1971	1971	1971	1971	1
465	20231206	120300	41526562	1971	1971	1971	1971	0
466	20231206	120200	41526562	1971	1971	1971	1971	0
467	20231206	120100	41526562	1971	1971	1971	1971	3
468	20231206	120000	41520649	1971	1971	1971	1971	0
469	20231206	115900	41520649	1971	1971	1971	1971	4
470	20231206	115800	41512765	1971	1962	1973	1962	82
471	20231206	115700	41351316	1962	1962	1962	1962	5
472	20231206	115600	41341506	1962	1962	1962	1962	4
473	20231206	115500	41333658	1962	1965	1965	1961	457
474	20231206	115400	40437257	1965	1965	1965	1965	5
475	20231206	115300	40427432	1965	1965	1965	1965	5
476	20231206	115200	40417607	1965	1965	1965	1965	9
477	20231206	115100	40399922	1965	1965	1965	1965	4
478	20231206	115000	40392062	1965	1965	1965	1965	8
479	20231206	114900	40376342	1965	1965	1965	1965	6
480	20231206	114800	40364552	1965	1965	1970	1965	22
481	20231206	114700	40321251	1965	1963	1965	1963	6
482	20231206	114600	40309467	1963	1963	1970	1963	6
483	20231206	114500	40297682	1963	1963	1963	1963	2
484	20231206	114400	40293756	1963	1963	1963	1963	8
485	20231206	114300	40278052	1963	1963	1963	1963	6
486	20231206	114200	40266274	1963	1963	1963	1963	4
487	20231206	114100	40258422	1963	1963	1963	1963	20
488	20231206	114000	40219162	1963	1963	1963	1963	5
489	20231206	113900	40209347	1963	1965	1965	1963	12
490	20231206	113800	40185785	1970	1964	1970	1964	192
491	20231206	113700	39807557	1964	1964	1964	1964	0
492	20231206	113600	39807557	1964	1964	1964	1964	0
493	20231206	113500	39807557	1964	1964	1964	1964	1
494	20231206	113400	39805593	1964	1964	1964	1964	8
495	20231206	113300	39789881	1964	1964	1964	1964	7
496	20231206	113200	39776133	1964	1964	1970	1964	7
497	20231206	113100	39762373	1964	1964	1964	1964	6
498	20231206	113000	39750589	1964	1964	1964	1964	8
499	20231206	112900	39734877	1964	1964	1964	1964	6
500	20231206	112800	39723093	1964	1965	1966	1964	55
501	20231206	112700	39615063	1965	1965	1973	1965	354
502	20231206	112600	38919445	1963	1963	1963	1963	4
503	20231206	112500	38911593	1963	1963	1963	1963	5
504	20231206	112400	38901778	1963	1962	1963	1962	6
505	20231206	112300	38890002	1962	1962	1970	1962	23
506	20231206	112200	38844740	1962	1962	1962	1962	5
507	20231206	112100	38834930	1962	1959	1981	1959	1086
508	20231206	112000	36707339	1958	1975	1975	1954	6012
509	20231206	111900	24925682	1977	1977	1977	1977	3
510	20231206	111800	24919751	1977	1977	1977	1977	3
511	20231206	111700	24913820	1976	1976	1976	1976	0
512	20231206	111600	24913820	1976	1978	1978	1976	990
513	20231206	111500	22957456	1979	1979	1979	1979	0
514	20231206	111400	22957456	1979	1981	1981	1979	11
515	20231206	111300	22935685	1981	1981	1981	1981	0
516	20231206	111200	22935685	1981	1981	1981	1981	0
517	20231206	111100	22935685	1981	1981	1981	1981	1
518	20231206	111000	22933704	1981	1981	1981	1981	0
519	20231206	110900	22933704	1981	1981	1981	1981	0
520	20231206	110800	22933704	1981	1981	1981	1981	1
521	20231206	110700	22931723	1981	1981	1981	1981	0
522	20231206	110600	22931723	1981	1981	1981	1981	0
523	20231206	110500	22931723	1981	1981	1981	1981	1
524	20231206	110400	22929742	1981	1981	1981	1981	0
525	20231206	110300	22929742	1981	1981	1981	1981	0
526	20231206	110200	22929742	1981	1981	1981	1981	1
527	20231206	110100	22927761	1981	1981	1981	1981	0
528	20231206	110000	22927761	1981	1981	1981	1981	0
529	20231206	105900	22927761	1981	1981	1981	1981	1
530	20231206	105800	22925780	1981	1981	1981	1981	0
531	20231206	105700	22925780	1981	1981	1981	1981	0
532	20231206	105600	22925780	1981	1981	1981	1981	4
533	20231206	105500	22917856	1981	1980	1981	1980	4
534	20231206	105400	22909933	1980	1980	1980	1980	4
535	20231206	105300	22902013	1980	1981	1981	1979	458
536	20231206	105200	21995513	1983	1983	1983	1983	1
537	20231206	105100	21993530	1983	1983	1983	1983	0
538	20231206	105000	21993530	1983	1983	1983	1983	0
539	20231206	104900	21993530	1983	1983	1983	1983	1
540	20231206	104800	21991547	1983	1983	1983	1983	0
541	20231206	104700	21991547	1983	1983	1983	1983	0
542	20231206	104600	21991547	1983	1983	1983	1983	1
543	20231206	104500	21989564	1983	1983	1983	1983	0
544	20231206	104400	21989564	1983	1983	1983	1983	0
545	20231206	104300	21989564	1983	1983	1984	1983	20
546	20231206	104200	21949889	1984	1983	1984	1983	5
547	20231206	104100	21939970	1983	1983	1983	1983	0
548	20231206	104000	21939970	1983	1983	1983	1983	1
549	20231206	103900	21937987	1983	1983	1983	1983	0
550	20231206	103800	21937987	1983	1983	1983	1983	0
551	20231206	103700	21937987	1983	1983	1983	1983	1
552	20231206	103600	21936004	1983	1983	1983	1983	0
553	20231206	103500	21936004	1983	1983	1983	1983	0
554	20231206	103400	21936004	1983	1983	1983	1983	1
555	20231206	103300	21934021	1984	1984	1984	1984	0
556	20231206	103200	21934021	1984	1984	1984	1984	0
557	20231206	103100	21934021	1984	1983	1984	1983	4
558	20231206	103000	21926087	1984	1983	1984	1983	4
559	20231206	102900	21918154	1984	1984	1984	1984	10
560	20231206	102800	21898314	1983	1983	1983	1983	151
561	20231206	102700	21598881	1983	1983	1983	1983	5
562	20231206	102600	21588966	1983	1983	1983	1983	0
563	20231206	102500	21588966	1983	1983	1983	1983	0
564	20231206	102400	21588966	1983	1983	1983	1983	5
565	20231206	102300	21579051	1983	1983	1983	1983	0
566	20231206	102200	21579051	1983	1983	1983	1983	0
567	20231206	102100	21579051	1983	1983	1983	1983	5
568	20231206	102000	21569136	1983	1983	1983	1983	5
569	20231206	101900	21559221	1983	1983	1983	1983	5
570	20231206	101800	21549306	1983	1983	1983	1983	345
571	20231206	101700	20865171	1984	1984	1984	1984	5
572	20231206	101600	20855251	1984	1984	1984	1984	0
573	20231206	101500	20855251	1984	1984	1984	1984	0
574	20231206	101400	20855251	1984	1984	1984	1984	5
575	20231206	101300	20845331	1984	1984	1984	1984	0
576	20231206	101200	20845331	1984	1984	1984	1984	0
577	20231206	101100	20845331	1984	1984	1984	1984	5
578	20231206	101000	20835411	1984	1984	1984	1984	0
579	20231206	100900	20835411	1984	1984	1984	1984	0
580	20231206	100800	20835411	1984	1984	1984	1984	16
581	20231206	100700	20803667	1983	1983	1983	1983	0
582	20231206	100600	20803667	1983	1983	1983	1983	0
583	20231206	100500	20803667	1983	1983	1983	1983	1
584	20231206	100400	20801684	1983	1983	1983	1983	0
585	20231206	100300	20801684	1983	1983	1983	1983	0
586	20231206	100200	20801684	1983	1983	1983	1983	1
587	20231206	100100	20799701	1982	1982	1982	1982	0
588	20231206	100000	20799701	1982	1982	1982	1982	0
589	20231206	095900	20799701	1982	1982	1982	1982	1
590	20231206	095800	20797719	1981	1981	1981	1981	2
591	20231206	095700	20793757	1981	1981	1981	1981	5
592	20231206	095600	20783852	1981	1981	1981	1981	6
593	20231206	095500	20771966	1981	1981	1981	1981	8
594	20231206	095400	20756118	1981	1981	1994	1981	21
595	20231206	095300	20714374	1981	1981	1981	1981	10
596	20231206	095200	20694564	2000	1984	2000	1980	5727
597	20231206	095100	9333837	1986	1986	1986	1986	1
598	20231206	095000	9331851	1986	1986	1986	1986	0
599	20231206	094900	9331851	1986	1986	1986	1986	0
600	20231206	094800	9331851	1986	1984	1986	1984	2
601	20231206	094700	9327881	1985	1985	1985	1985	5
602	20231206	094600	9317956	1987	1987	1987	1987	1
603	20231206	094500	9315969	1984	1984	1984	1984	0
604	20231206	094400	9315969	1984	1984	1984	1984	0
605	20231206	094300	9315969	1984	1984	1984	1984	1
606	20231206	094200	9313985	1984	1984	1984	1984	0
607	20231206	094100	9313985	1984	1984	1984	1984	1
608	20231206	094000	9312001	1984	1984	1984	1984	0
609	20231206	093900	9312001	1984	1984	1984	1984	0
610	20231206	093800	9312001	1984	1984	1984	1984	0
611	20231206	093700	9312001	1984	1984	1984	1984	1
612	20231206	093600	9310017	1988	1986	1988	1986	4
613	20231206	093500	9302067	1984	1984	1984	1984	0
614	20231206	093400	9302067	1984	1984	1984	1984	0
615	20231206	093300	9302067	1984	1975	1999	1975	11
616	20231206	093200	9280229	1975	1975	1975	1975	5
617	20231206	093100	9270354	1999	1975	1999	1975	67
618	20231206	093000	9137456	2000	1972	2000	1967	398
619	20231206	092900	8352519	1972	1972	1972	1966	7
620	20231206	092800	8338726	1974	1957	1974	1957	103
621	20231206	092700	8135868	1956	1979	1981	1956	1274
622	20231206	092600	5640006	1985	1999	1999	1985	1285
623	20231206	092500	3074819	1999	1999	1999	1999	0
624	20231206	092400	3074819	1999	1999	1999	1999	0
625	20231206	092300	3074819	1999	2000	2000	1999	57
626	20231206	092200	2960824	1997	1997	1997	1997	0
627	20231206	092100	2960824	1997	1997	2005	1997	18
628	20231206	092000	2924766	1997	1997	1997	1997	8
629	20231206	091900	2908790	1997	1996	1997	1996	6
630	20231206	091800	2896812	2000	1992	2000	1990	54
631	20231206	091700	2789069	1995	1995	1995	1995	0
632	20231206	091600	2789069	1995	1995	1995	1995	0
633	20231206	091500	2789069	1995	1988	2000	1988	879
634	20231206	091400	1040915	2005	2005	2005	2005	0
635	20231206	091300	1040915	2005	2005	2005	2005	0
636	20231206	091200	1040915	2005	2005	2005	2005	0
637	20231206	091100	1040915	2005	2005	2005	2005	0
638	20231206	091000	1040915	2005	2005	2005	2005	0
639	20231206	090900	1040915	2005	2005	2005	2005	0
640	20231206	090800	1040915	2005	2005	2005	2005	0
641	20231206	090700	1040915	2005	2005	2005	2005	0
642	20231206	090600	1040915	2005	2005	2005	2005	0
643	20231206	090500	1040915	2005	2005	2005	2005	0
644	20231206	090400	1040915	2005	2005	2005	2005	0
645	20231206	090300	1040915	2005	2005	2005	2005	0
646	20231206	090200	1040915	2005	2005	2005	2005	0
647	20231206	090100	1040915	2005	2005	2005	2005	138
648	20231206	090000	764225	1985	1985	1985	1985	385