KissMeData/340440/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210800	47391002	1965	1965	1965	1965	1466
3	20231201	210700	47391002	1965	1965	1965	1965	0
4	20231201	210600	47391002	1965	1965	1965	1965	0
5	20231201	210500	47391002	1965	1965	1965	1965	0
6	20231201	210400	47391002	1965	1965	1965	1965	0
7	20231201	210300	47391002	1965	1965	1965	1965	0
8	20231201	210200	47391002	1965	1965	1965	1965	0
9	20231201	210100	47391002	1965	1965	1965	1965	0
10	20231201	210000	47391002	1965	1965	1965	1965	0
11	20231201	205900	47391002	1965	1965	1965	1965	0
12	20231201	205800	47391002	1965	1965	1965	1965	0
13	20231201	205700	47391002	1965	1965	1965	1965	0
14	20231201	205600	47391002	1965	1965	1965	1965	0
15	20231201	205500	47391002	1965	1965	1965	1965	0
16	20231201	205400	47391002	1965	1965	1965	1965	0
17	20231201	205300	47391002	1965	1965	1965	1965	0
18	20231201	205200	47391002	1965	1965	1965	1965	0
19	20231201	205100	47391002	1965	1965	1965	1965	0
20	20231201	205000	47391002	1965	1965	1965	1965	0
21	20231201	204900	47391002	1965	1965	1965	1965	0
22	20231201	204800	47391002	1965	1965	1965	1965	0
23	20231201	204700	47391002	1965	1965	1965	1965	0
24	20231201	204600	47391002	1965	1965	1965	1965	0
25	20231201	204500	47391002	1965	1965	1965	1965	0
26	20231201	204400	47391002	1965	1965	1965	1965	0
27	20231201	204300	47391002	1965	1965	1965	1965	0
28	20231201	204200	47391002	1965	1965	1965	1965	0
29	20231201	204100	47391002	1965	1965	1965	1965	0
30	20231201	204000	47391002	1965	1965	1965	1965	0
31	20231201	203900	47391002	1965	1965	1965	1965	0
32	20231201	203800	47391002	1965	1965	1965	1965	1466
33	20231201	203700	47391002	1965	1965	1965	1965	0
34	20231201	203600	47391002	1965	1965	1965	1965	0
35	20231201	203500	47391002	1965	1965	1965	1965	0
36	20231201	203400	47391002	1965	1965	1965	1965	0
37	20231201	203300	47391002	1965	1965	1965	1965	0
38	20231201	203200	47391002	1965	1965	1965	1965	0
39	20231201	203100	47391002	1965	1965	1965	1965	0
40	20231201	203000	47391002	1965	1965	1965	1965	0
41	20231201	202900	47391002	1965	1965	1965	1965	0
42	20231201	202800	47391002	1965	1965	1965	1965	0
43	20231201	202700	47391002	1965	1965	1965	1965	0
44	20231201	202600	47391002	1965	1965	1965	1965	0
45	20231201	202500	47391002	1965	1965	1965	1965	0
46	20231201	202400	47391002	1965	1965	1965	1965	0
47	20231201	202300	47391002	1965	1965	1965	1965	0
48	20231201	202200	47391002	1965	1965	1965	1965	0
49	20231201	202100	47391002	1965	1965	1965	1965	0
50	20231201	202000	47391002	1965	1965	1965	1965	0
51	20231201	201900	47391002	1965	1965	1965	1965	0
52	20231201	201800	47391002	1965	1965	1965	1965	0
53	20231201	201700	47391002	1965	1965	1965	1965	0
54	20231201	201600	47391002	1965	1965	1965	1965	0
55	20231201	201500	47391002	1965	1965	1965	1965	0
56	20231201	201400	47391002	1965	1965	1965	1965	0
57	20231201	201300	47391002	1965	1965	1965	1965	0
58	20231201	201200	47391002	1965	1965	1965	1965	0
59	20231201	201100	47391002	1965	1965	1965	1965	0
60	20231201	201000	47391002	1965	1965	1965	1965	0
61	20231201	200900	47391002	1965	1965	1965	1965	0
62	20231201	200800	47391002	1965	1965	1965	1965	1466
63	20231201	200700	47391002	1965	1965	1965	1965	0
64	20231201	200600	47391002	1965	1965	1965	1965	0
65	20231201	200500	47391002	1965	1965	1965	1965	0
66	20231201	200400	47391002	1965	1965	1965	1965	0
67	20231201	200300	47391002	1965	1965	1965	1965	0
68	20231201	200200	47391002	1965	1965	1965	1965	0
69	20231201	200100	47391002	1965	1965	1965	1965	0
70	20231201	200000	47391002	1965	1965	1965	1965	0
71	20231201	195900	47391002	1965	1965	1965	1965	0
72	20231201	195800	47391002	1965	1965	1965	1965	0
73	20231201	195700	47391002	1965	1965	1965	1965	0
74	20231201	195600	47391002	1965	1965	1965	1965	0
75	20231201	195500	47391002	1965	1965	1965	1965	0
76	20231201	195400	47391002	1965	1965	1965	1965	0
77	20231201	195300	47391002	1965	1965	1965	1965	0
78	20231201	195200	47391002	1965	1965	1965	1965	0
79	20231201	195100	47391002	1965	1965	1965	1965	0
80	20231201	195000	47391002	1965	1965	1965	1965	0
81	20231201	194900	47391002	1965	1965	1965	1965	0
82	20231201	194800	47391002	1965	1965	1965	1965	0
83	20231201	194700	47391002	1965	1965	1965	1965	0
84	20231201	194600	47391002	1965	1965	1965	1965	0
85	20231201	194500	47391002	1965	1965	1965	1965	0
86	20231201	194400	47391002	1965	1965	1965	1965	0
87	20231201	194300	47391002	1965	1965	1965	1965	0
88	20231201	194200	47391002	1965	1965	1965	1965	0
89	20231201	194100	47391002	1965	1965	1965	1965	0
90	20231201	194000	47391002	1965	1965	1965	1965	0
91	20231201	193900	47391002	1965	1965	1965	1965	0
92	20231201	193800	47391002	1965	1965	1965	1965	1466
93	20231201	193700	47391002	1965	1965	1965	1965	0
94	20231201	193600	47391002	1965	1965	1965	1965	0
95	20231201	193500	47391002	1965	1965	1965	1965	0
96	20231201	193400	47391002	1965	1965	1965	1965	0
97	20231201	193300	47391002	1965	1965	1965	1965	0
98	20231201	193200	47391002	1965	1965	1965	1965	0
99	20231201	193100	47391002	1965	1965	1965	1965	0
100	20231201	193000	47391002	1965	1965	1965	1965	0
101	20231201	192900	47391002	1965	1965	1965	1965	0
102	20231201	192800	47391002	1965	1965	1965	1965	0
103	20231201	192700	47391002	1965	1965	1965	1965	0
104	20231201	192600	47391002	1965	1965	1965	1965	0
105	20231201	192500	47391002	1965	1965	1965	1965	0
106	20231201	192400	47391002	1965	1965	1965	1965	0
107	20231201	192300	47391002	1965	1965	1965	1965	0
108	20231201	192200	47391002	1965	1965	1965	1965	0
109	20231201	192100	47391002	1965	1965	1965	1965	0
110	20231201	192000	47391002	1965	1965	1965	1965	0
111	20231201	191900	47391002	1965	1965	1965	1965	0
112	20231201	191800	47391002	1965	1965	1965	1965	0
113	20231201	191700	47391002	1965	1965	1965	1965	0
114	20231201	191600	47391002	1965	1965	1965	1965	0
115	20231201	191500	47391002	1965	1965	1965	1965	0
116	20231201	191400	47391002	1965	1965	1965	1965	0
117	20231201	191300	47391002	1965	1965	1965	1965	0
118	20231201	191200	47391002	1965	1965	1965	1965	0
119	20231201	191100	47391002	1965	1965	1965	1965	0
120	20231201	191000	47391002	1965	1965	1965	1965	0
121	20231201	190900	47391002	1965	1965	1965	1965	0
122	20231201	190800	47391002	1965	1965	1965	1965	1466
123	20231201	190700	47391002	1965	1965	1965	1965	0
124	20231201	190600	47391002	1965	1965	1965	1965	0
125	20231201	190500	47391002	1965	1965	1965	1965	0
126	20231201	190400	47391002	1965	1965	1965	1965	0
127	20231201	190300	47391002	1965	1965	1965	1965	0
128	20231201	190200	47391002	1965	1965	1965	1965	0
129	20231201	190100	47391002	1965	1965	1965	1965	0
130	20231201	190000	47391002	1965	1965	1965	1965	0
131	20231201	185900	47391002	1965	1965	1965	1965	0
132	20231201	185800	47391002	1965	1965	1965	1965	0
133	20231201	185700	47391002	1965	1965	1965	1965	0
134	20231201	185600	47391002	1965	1965	1965	1965	0
135	20231201	185500	47391002	1965	1965	1965	1965	0
136	20231201	185400	47391002	1965	1965	1965	1965	0
137	20231201	185300	47391002	1965	1965	1965	1965	0
138	20231201	185200	47391002	1965	1965	1965	1965	0
139	20231201	185100	47391002	1965	1965	1965	1965	0
140	20231201	185000	47391002	1965	1965	1965	1965	0
141	20231201	184900	47391002	1965	1965	1965	1965	0
142	20231201	184800	47391002	1965	1965	1965	1965	0
143	20231201	184700	47391002	1965	1965	1965	1965	0
144	20231201	184600	47391002	1965	1965	1965	1965	0
145	20231201	184500	47391002	1965	1965	1965	1965	0
146	20231201	184400	47391002	1965	1965	1965	1965	0
147	20231201	184300	47391002	1965	1965	1965	1965	0
148	20231201	184200	47391002	1965	1965	1965	1965	0
149	20231201	184100	47391002	1965	1965	1965	1965	0
150	20231201	184000	47391002	1965	1965	1965	1965	0
151	20231201	183900	47391002	1965	1965	1965	1965	0
152	20231201	183800	47391002	1965	1965	1965	1965	1466
153	20231201	183700	47391002	1965	1965	1965	1965	0
154	20231201	183600	47391002	1965	1965	1965	1965	0
155	20231201	183500	47391002	1965	1965	1965	1965	0
156	20231201	183400	47391002	1965	1965	1965	1965	0
157	20231201	183300	47391002	1965	1965	1965	1965	0
158	20231201	183200	47391002	1965	1965	1965	1965	0
159	20231201	183100	47391002	1965	1965	1965	1965	0
160	20231201	183000	47391002	1965	1965	1965	1965	0
161	20231201	182900	47391002	1965	1965	1965	1965	0
162	20231201	182800	47391002	1965	1965	1965	1965	0
163	20231201	182700	47391002	1965	1965	1965	1965	0
164	20231201	182600	47391002	1965	1965	1965	1965	0
165	20231201	182500	47391002	1965	1965	1965	1965	0
166	20231201	182400	47391002	1965	1965	1965	1965	0
167	20231201	182300	47391002	1965	1965	1965	1965	0
168	20231201	182200	47391002	1965	1965	1965	1965	0
169	20231201	182100	47391002	1965	1965	1965	1965	0
170	20231201	182000	47391002	1965	1965	1965	1965	0
171	20231201	181900	47391002	1965	1965	1965	1965	0
172	20231201	181800	47391002	1965	1965	1965	1965	0
173	20231201	181700	47391002	1965	1965	1965	1965	0
174	20231201	181600	47391002	1965	1965	1965	1965	0
175	20231201	181500	47391002	1965	1965	1965	1965	0
176	20231201	181400	47391002	1965	1965	1965	1965	0
177	20231201	181300	47391002	1965	1965	1965	1965	0
178	20231201	181200	47391002	1965	1965	1965	1965	0
179	20231201	181100	47391002	1965	1965	1965	1965	0
180	20231201	181000	47391002	1965	1965	1965	1965	0
181	20231201	180900	47391002	1965	1965	1965	1965	0
182	20231201	180800	47391002	1965	1965	1965	1965	1466
183	20231201	180700	47391002	1965	1965	1965	1965	0
184	20231201	180600	47391002	1965	1965	1965	1965	0
185	20231201	180500	47391002	1965	1965	1965	1965	0
186	20231201	180400	47391002	1965	1965	1965	1965	0
187	20231201	180300	47391002	1965	1965	1965	1965	0
188	20231201	180200	47391002	1965	1965	1965	1965	0
189	20231201	180100	47391002	1965	1965	1965	1965	0
190	20231201	180000	47391002	1965	1965	1965	1965	0
191	20231201	175900	47391002	1965	1965	1965	1965	0
192	20231201	175800	47391002	1965	1965	1965	1965	0
193	20231201	175700	47391002	1965	1965	1965	1965	0
194	20231201	175600	47391002	1965	1965	1965	1965	0
195	20231201	175500	47391002	1965	1965	1965	1965	0
196	20231201	175400	47391002	1965	1965	1965	1965	0
197	20231201	175300	47391002	1965	1965	1965	1965	0
198	20231201	175200	47391002	1965	1965	1965	1965	0
199	20231201	175100	47391002	1965	1965	1965	1965	0
200	20231201	175000	47391002	1965	1965	1965	1965	0
201	20231201	174900	47391002	1965	1965	1965	1965	0
202	20231201	174800	47391002	1965	1965	1965	1965	0
203	20231201	174700	47391002	1965	1965	1965	1965	0
204	20231201	174600	47391002	1965	1965	1965	1965	0
205	20231201	174500	47391002	1965	1965	1965	1965	0
206	20231201	174400	47391002	1965	1965	1965	1965	0
207	20231201	174300	47391002	1965	1965	1965	1965	0
208	20231201	174200	47391002	1965	1965	1965	1965	0
209	20231201	174100	47391002	1965	1965	1965	1965	0
210	20231201	174000	47391002	1965	1965	1965	1965	0
211	20231201	173900	47391002	1965	1965	1965	1965	0
212	20231201	173800	47391002	1965	1965	1965	1965	1466
213	20231201	173700	47391002	1965	1965	1965	1965	0
214	20231201	173600	47391002	1965	1965	1965	1965	0
215	20231201	173500	47391002	1965	1965	1965	1965	0
216	20231201	173400	47391002	1965	1965	1965	1965	0
217	20231201	173300	47391002	1965	1965	1965	1965	0
218	20231201	173200	47391002	1965	1965	1965	1965	0
219	20231201	173100	47391002	1965	1965	1965	1965	0
220	20231201	173000	47391002	1965	1965	1965	1965	0
221	20231201	172900	47391002	1965	1965	1965	1965	0
222	20231201	172800	47391002	1965	1965	1965	1965	0
223	20231201	172700	47391002	1965	1965	1965	1965	0
224	20231201	172600	47391002	1965	1965	1965	1965	0
225	20231201	172500	47391002	1965	1965	1965	1965	0
226	20231201	172400	47391002	1965	1965	1965	1965	0
227	20231201	172300	47391002	1965	1965	1965	1965	0
228	20231201	172200	47391002	1965	1965	1965	1965	0
229	20231201	172100	47391002	1965	1965	1965	1965	0
230	20231201	172000	47391002	1965	1965	1965	1965	0
231	20231201	171900	47391002	1965	1965	1965	1965	0
232	20231201	171800	47391002	1965	1965	1965	1965	0
233	20231201	171700	47391002	1965	1965	1965	1965	0
234	20231201	171600	47391002	1965	1965	1965	1965	0
235	20231201	171500	47391002	1965	1965	1965	1965	0
236	20231201	171400	47391002	1965	1965	1965	1965	0
237	20231201	171300	47391002	1965	1965	1965	1965	0
238	20231201	171200	47391002	1965	1965	1965	1965	0
239	20231201	171100	47391002	1965	1965	1965	1965	0
240	20231201	171000	47391002	1965	1965	1965	1965	0
241	20231201	170900	47391002	1965	1965	1965	1965	0
242	20231201	170800	47391002	1965	1965	1965	1965	1466
243	20231201	170700	47391002	1965	1965	1965	1965	0
244	20231201	170600	47391002	1965	1965	1965	1965	0
245	20231201	170500	47391002	1965	1965	1965	1965	0
246	20231201	170400	47391002	1965	1965	1965	1965	0
247	20231201	170300	47391002	1965	1965	1965	1965	0
248	20231201	170200	47391002	1965	1965	1965	1965	0
249	20231201	170100	47391002	1965	1965	1965	1965	0
250	20231201	170000	47391002	1965	1965	1965	1965	0
251	20231201	165900	47391002	1965	1965	1965	1965	0
252	20231201	165800	47391002	1965	1965	1965	1965	0
253	20231201	165700	47391002	1965	1965	1965	1965	0
254	20231201	165600	47391002	1965	1965	1965	1965	0
255	20231201	165500	47391002	1965	1965	1965	1965	0
256	20231201	165400	47391002	1965	1965	1965	1965	0
257	20231201	165300	47391002	1965	1965	1965	1965	0
258	20231201	165200	47391002	1965	1965	1965	1965	0
259	20231201	165100	47391002	1965	1965	1965	1965	0
260	20231201	165000	47391002	1965	1965	1965	1965	0
261	20231201	164900	47391002	1965	1965	1965	1965	0
262	20231201	164800	47391002	1965	1965	1965	1965	0
263	20231201	164700	47391002	1965	1965	1965	1965	0
264	20231201	164600	47391002	1965	1965	1965	1965	0
265	20231201	164500	47391002	1965	1965	1965	1965	0
266	20231201	164400	47391002	1965	1965	1965	1965	0
267	20231201	164300	47391002	1965	1965	1965	1965	0
268	20231201	164200	47391002	1965	1965	1965	1965	0
269	20231201	164100	47391002	1965	1965	1965	1965	0
270	20231201	164000	47391002	1965	1965	1965	1965	0
271	20231201	163900	47391002	1965	1965	1965	1965	0
272	20231201	163800	47391002	1965	1965	1965	1965	1466
273	20231201	163700	47391002	1965	1965	1965	1965	0
274	20231201	163600	47391002	1965	1965	1965	1965	0
275	20231201	163500	47391002	1965	1965	1965	1965	0
276	20231201	163400	47391002	1965	1965	1965	1965	0
277	20231201	163300	47391002	1965	1965	1965	1965	0
278	20231201	163200	47391002	1965	1965	1965	1965	0
279	20231201	163100	47391002	1965	1965	1965	1965	0
280	20231201	163000	47391002	1965	1965	1965	1965	0
281	20231201	162900	47391002	1965	1965	1965	1965	0
282	20231201	162800	47391002	1965	1965	1965	1965	0
283	20231201	162700	47391002	1965	1965	1965	1965	0
284	20231201	162600	47391002	1965	1965	1965	1965	0
285	20231201	162500	47391002	1965	1965	1965	1965	0
286	20231201	162400	47391002	1965	1965	1965	1965	0
287	20231201	162300	47391002	1965	1965	1965	1965	0
288	20231201	162200	47391002	1965	1965	1965	1965	0
289	20231201	162100	47391002	1965	1965	1965	1965	0
290	20231201	162000	47391002	1965	1965	1965	1965	0
291	20231201	161900	47391002	1965	1965	1965	1965	0
292	20231201	161800	47391002	1965	1965	1965	1965	0
293	20231201	161700	47391002	1965	1965	1965	1965	0
294	20231201	161600	47391002	1965	1965	1965	1965	0
295	20231201	161500	47391002	1965	1965	1965	1965	0
296	20231201	161400	47391002	1965	1965	1965	1965	0
297	20231201	161300	47391002	1965	1965	1965	1965	0
298	20231201	161200	47391002	1965	1965	1965	1965	0
299	20231201	161100	47391002	1965	1965	1965	1965	0
300	20231201	161000	47391002	1965	1965	1965	1965	0
301	20231201	160900	47391002	1965	1965	1965	1965	0
302	20231201	160800	47391002	1965	1965	1965	1965	1466
303	20231201	160700	47391002	1965	1965	1965	1965	0
304	20231201	160600	47391002	1965	1965	1965	1965	0
305	20231201	160500	47391002	1965	1965	1965	1965	0
306	20231201	160400	47391002	1965	1965	1965	1965	0
307	20231201	160300	47391002	1965	1965	1965	1965	0
308	20231201	160200	47391002	1965	1965	1965	1965	0
309	20231201	160100	47391002	1965	1965	1965	1965	0
310	20231201	160000	47391002	1965	1965	1965	1965	0
311	20231201	155900	47391002	1965	1965	1965	1965	0
312	20231201	155800	47391002	1965	1965	1965	1965	0
313	20231201	155700	47391002	1965	1965	1965	1965	0
314	20231201	155600	47391002	1965	1965	1965	1965	0
315	20231201	155500	47391002	1965	1965	1965	1965	0
316	20231201	155400	47391002	1965	1965	1965	1965	0
317	20231201	155300	47391002	1965	1965	1965	1965	0
318	20231201	155200	47391002	1965	1965	1965	1965	0
319	20231201	155100	47391002	1965	1965	1965	1965	0
320	20231201	155000	47391002	1965	1965	1965	1965	0
321	20231201	154900	47391002	1965	1965	1965	1965	0
322	20231201	154800	47391002	1965	1965	1965	1965	0
323	20231201	154700	47391002	1965	1965	1965	1965	0
324	20231201	154600	47391002	1965	1965	1965	1965	0
325	20231201	154500	47391002	1965	1965	1965	1965	0
326	20231201	154400	47391002	1965	1965	1965	1965	0
327	20231201	154300	47391002	1965	1965	1965	1965	0
328	20231201	154200	47391002	1965	1965	1965	1965	0
329	20231201	154100	47391002	1965	1965	1965	1965	0
330	20231201	154000	47391002	1965	1965	1965	1965	0
331	20231201	153900	47391002	1965	1965	1965	1965	0
332	20231201	153800	47391002	1965	1965	1965	1965	1466
333	20231201	153700	47391002	1965	1965	1965	1965	0
334	20231201	153600	47391002	1965	1965	1965	1965	0
335	20231201	153500	47391002	1965	1965	1965	1965	0
336	20231201	153400	47391002	1965	1965	1965	1965	0
337	20231201	153300	47391002	1965	1965	1965	1965	0
338	20231201	153200	47391002	1965	1965	1965	1965	0
339	20231201	153100	47391002	1965	1965	1965	1965	0
340	20231201	153000	47391002	1965	1965	1965	1965	1466
341	20231201	152900	44510312	1958	1958	1958	1958	0
342	20231201	152800	44510312	1958	1958	1958	1958	0
343	20231201	152700	44510312	1958	1958	1958	1958	0
344	20231201	152600	44510312	1958	1958	1958	1958	0
345	20231201	152500	44510312	1958	1958	1958	1958	0
346	20231201	152400	44510312	1958	1958	1958	1958	0
347	20231201	152300	44510312	1958	1958	1958	1958	0
348	20231201	152200	44510312	1958	1958	1958	1958	0
349	20231201	152100	44510312	1958	1958	1958	1958	0
350	20231201	152000	44510312	1958	1958	1958	1958	0
351	20231201	151900	44510312	1958	1949	1958	1949	67
352	20231201	151800	44379720	1949	1950	1950	1949	68
353	20231201	151700	44247186	1950	1950	1950	1950	0
354	20231201	151600	44247186	1950	1950	1950	1950	0
355	20231201	151500	44247186	1950	1950	1950	1950	11
356	20231201	151400	44225736	1958	1958	1958	1958	95
357	20231201	151300	44039726	1953	1953	1953	1953	0
358	20231201	151200	44039726	1953	1953	1953	1949	544
359	20231201	151100	42977622	1958	1958	1958	1958	10
360	20231201	151000	42958042	1958	1958	1958	1958	0
361	20231201	150900	42958042	1958	1958	1958	1958	0
362	20231201	150800	42958042	1958	1958	1958	1958	0
363	20231201	150700	42958042	1958	1958	1958	1958	1
364	20231201	150600	42956084	1949	1949	1949	1949	0
365	20231201	150500	42956084	1949	1949	1949	1949	0
366	20231201	150400	42956084	1949	1949	1949	1949	0
367	20231201	150300	42956084	1949	1950	1950	1949	260
368	20231201	150200	42449267	1953	1953	1953	1953	0
369	20231201	150100	42449267	1953	1951	1953	1951	67
370	20231201	150000	42318490	1950	1950	1950	1948	383
371	20231201	145900	41571644	1950	1948	1950	1948	688
372	20231201	145800	40230048	1948	1948	1948	1948	0
373	20231201	145700	40230048	1948	1948	1948	1948	24
374	20231201	145600	40183296	1950	1950	1950	1950	0
375	20231201	145500	40183296	1950	1949	1950	1948	176
376	20231201	145400	39840233	1951	1951	1951	1951	0
377	20231201	145300	39840233	1951	1951	1951	1951	624
378	20231201	145200	38622809	1949	1949	1949	1949	2
379	20231201	145100	38618911	1949	1949	1949	1949	2
380	20231201	145000	38615013	1949	1949	1949	1949	2
381	20231201	144900	38611115	1949	1949	1949	1949	52
382	20231201	144800	38509767	1949	1950	1950	1949	9
383	20231201	144700	38492219	1951	1951	1951	1950	76
384	20231201	144600	38343945	1951	1951	1951	1951	2
385	20231201	144500	38340043	1953	1951	1953	1951	61
386	20231201	144400	38220923	1952	1952	1952	1952	0
387	20231201	144300	38220923	1952	1952	1952	1952	100
388	20231201	144200	38025723	1953	1953	1953	1953	0
389	20231201	144100	38025723	1953	1953	1953	1953	13
390	20231201	144000	38000334	1953	1953	1953	1953	1
391	20231201	143900	37998381	1953	1953	1953	1953	0
392	20231201	143800	37998381	1953	1953	1953	1953	0
393	20231201	143700	37998381	1953	1951	1953	1951	2
394	20231201	143600	37994477	1946	1946	1946	1946	0
395	20231201	143500	37994477	1946	1946	1946	1946	0
396	20231201	143400	37994477	1946	1946	1946	1946	0
397	20231201	143300	37994477	1946	1947	1947	1946	100
398	20231201	143200	37799867	1951	1951	1951	1951	0
399	20231201	143100	37799867	1951	1951	1951	1951	1
400	20231201	143000	37797916	1947	1947	1947	1947	0
401	20231201	142900	37797916	1947	1947	1947	1947	42
402	20231201	142800	37716142	1947	1947	1947	1947	0
403	20231201	142700	37716142	1947	1947	1947	1947	13
404	20231201	142600	37690831	1947	1947	1947	1947	0
405	20231201	142500	37690831	1947	1948	1948	1947	36
406	20231201	142400	37620718	1949	1949	1949	1949	0
407	20231201	142300	37620718	1949	1949	1949	1949	35
408	20231201	142200	37552503	1950	1950	1950	1950	0
409	20231201	142100	37552503	1950	1950	1950	1950	95
410	20231201	142000	37367253	1950	1950	1950	1950	0
411	20231201	141900	37367253	1950	1950	1950	1950	0
412	20231201	141800	37367253	1950	1950	1950	1950	0
413	20231201	141700	37367253	1950	1950	1950	1950	0
414	20231201	141600	37367253	1950	1950	1950	1950	0
415	20231201	141500	37367253	1950	1950	1950	1950	2
416	20231201	141400	37363353	1951	1951	1951	1951	213
417	20231201	141300	36947790	1951	1951	1951	1951	6
418	20231201	141200	36936084	1950	1950	1950	1950	909
419	20231201	141100	35163534	1950	1950	1950	1950	4
420	20231201	141000	35155734	1951	1951	1951	1951	0
421	20231201	140900	35155734	1951	1951	1951	1951	0
422	20231201	140800	35155734	1951	1951	1951	1951	0
423	20231201	140700	35155734	1951	1951	1951	1951	8
424	20231201	140600	35140126	1951	1951	1951	1951	0
425	20231201	140500	35140126	1951	1951	1951	1951	0
426	20231201	140400	35140126	1951	1951	1951	1951	0
427	20231201	140300	35140126	1951	1951	1951	1951	0
428	20231201	140200	35140126	1951	1951	1951	1951	0
429	20231201	140100	35140126	1951	1951	1951	1951	0
430	20231201	140000	35140126	1951	1951	1951	1951	0
431	20231201	135900	35140126	1951	1951	1951	1951	0
432	20231201	135800	35140126	1951	1951	1951	1951	0
433	20231201	135700	35140126	1951	1952	1952	1951	2999
434	20231201	135600	29286190	1953	1953	1953	1953	0
435	20231201	135500	29286190	1953	1953	1953	1953	0
436	20231201	135400	29286190	1953	1953	1953	1953	0
437	20231201	135300	29286190	1953	1953	1953	1953	500
438	20231201	135200	28309690	1958	1958	1958	1958	0
439	20231201	135100	28309690	1958	1958	1958	1958	0
440	20231201	135000	28309690	1958	1958	1958	1958	0
441	20231201	134900	28309690	1958	1958	1958	1958	0
442	20231201	134800	28309690	1958	1958	1958	1958	0
443	20231201	134700	28309690	1958	1958	1958	1958	0
444	20231201	134600	28309690	1958	1958	1958	1958	0
445	20231201	134500	28309690	1958	1958	1958	1958	0
446	20231201	134400	28309690	1958	1958	1958	1958	0
447	20231201	134300	28309690	1958	1958	1958	1958	1
448	20231201	134200	28307732	1953	1953	1953	1953	0
449	20231201	134100	28307732	1953	1953	1953	1953	10
450	20231201	134000	28288202	1953	1953	1953	1953	0
451	20231201	133900	28288202	1953	1953	1953	1953	0
452	20231201	133800	28288202	1953	1953	1953	1953	0
453	20231201	133700	28288202	1953	1953	1953	1953	0
454	20231201	133600	28288202	1953	1953	1953	1953	0
455	20231201	133500	28288202	1953	1953	1953	1953	0
456	20231201	133400	28288202	1953	1953	1953	1953	0
457	20231201	133300	28288202	1953	1953	1953	1953	0
458	20231201	133200	28288202	1953	1953	1953	1953	0
459	20231201	133100	28288202	1953	1953	1953	1953	0
460	20231201	133000	28288202	1953	1953	1953	1953	0
461	20231201	132900	28288202	1953	1953	1953	1953	0
462	20231201	132800	28288202	1953	1952	1953	1952	170
463	20231201	132700	27956344	1959	1959	1959	1959	0
464	20231201	132600	27956344	1959	1959	1959	1959	18
465	20231201	132500	27921082	1959	1959	1959	1959	0
466	20231201	132400	27921082	1959	1959	1959	1959	0
467	20231201	132300	27921082	1959	1959	1959	1959	0
468	20231201	132200	27921082	1959	1959	1959	1959	0
469	20231201	132100	27921082	1959	1952	1959	1952	37
470	20231201	132000	27848851	1953	1953	1953	1953	0
471	20231201	131900	27848851	1953	1953	1953	1953	0
472	20231201	131800	27848851	1953	1953	1953	1953	18
473	20231201	131700	27813697	1959	1959	1959	1959	1
474	20231201	131600	27811738	1953	1953	1953	1953	400
475	20231201	131500	27030538	1953	1953	1953	1953	0
476	20231201	131400	27030538	1953	1953	1953	1953	0
477	20231201	131300	27030538	1953	1955	1955	1953	74
478	20231201	131200	26885953	1959	1959	1959	1959	1
479	20231201	131100	26883994	1959	1959	1959	1959	0
480	20231201	131000	26883994	1959	1959	1959	1959	0
481	20231201	130900	26883994	1959	1959	1959	1959	0
482	20231201	130800	26883994	1959	1959	1959	1959	30
483	20231201	130700	26825224	1959	1959	1959	1959	6
484	20231201	130600	26813470	1959	1959	1959	1959	0
485	20231201	130500	26813470	1959	1959	1959	1959	0
486	20231201	130400	26813470	1959	1959	1959	1959	0
487	20231201	130300	26813470	1959	1959	1959	1959	0
488	20231201	130200	26813470	1959	1959	1959	1959	0
489	20231201	130100	26813470	1959	1959	1959	1959	8
490	20231201	130000	26797798	1960	1960	1960	1960	0
491	20231201	125900	26797798	1960	1960	1960	1960	0
492	20231201	125800	26797798	1960	1960	1960	1960	40
493	20231201	125700	26719398	1960	1962	1962	1960	602
494	20231201	125600	25539080	1963	1963	1963	1963	9
495	20231201	125500	25521413	1963	1963	1963	1963	3
496	20231201	125400	25515524	1964	1965	1965	1964	45
497	20231201	125300	25427116	1965	1965	1965	1965	0
498	20231201	125200	25427116	1965	1965	1965	1965	0
499	20231201	125100	25427116	1965	1965	1965	1965	0
500	20231201	125000	25427116	1965	1965	1965	1965	0
501	20231201	124900	25427116	1965	1966	1966	1965	66
502	20231201	124800	25297416	1967	1967	1967	1967	0
503	20231201	124700	25297416	1967	1967	1967	1967	0
504	20231201	124600	25297416	1967	1967	1967	1967	0
505	20231201	124500	25297416	1967	1967	1967	1967	10
506	20231201	124400	25277746	1976	1976	1976	1976	0
507	20231201	124300	25277746	1976	1976	1976	1976	0
508	20231201	124200	25277746	1976	1976	1976	1976	0
509	20231201	124100	25277746	1976	1976	1976	1976	0
510	20231201	124000	25277746	1976	1976	1976	1976	27
511	20231201	123900	25224394	1976	1976	1976	1976	91
512	20231201	123800	25044578	1976	1976	1976	1976	0
513	20231201	123700	25044578	1976	1975	1976	1975	200
514	20231201	123600	24649479	1976	1976	1976	1976	0
515	20231201	123500	24649479	1976	1976	1976	1976	0
516	20231201	123400	24649479	1976	1976	1976	1976	0
517	20231201	123300	24649479	1976	1976	1976	1976	0
518	20231201	123200	24649479	1976	1976	1976	1976	50
519	20231201	123100	24550679	1976	1976	1976	1976	1
520	20231201	123000	24548703	1968	1968	1968	1968	0
521	20231201	122900	24548703	1968	1968	1968	1968	0
522	20231201	122800	24548703	1968	1968	1968	1968	46
523	20231201	122700	24458175	1976	1976	1976	1976	0
524	20231201	122600	24458175	1976	1976	1976	1976	0
525	20231201	122500	24458175	1976	1976	1976	1976	0
526	20231201	122400	24458175	1976	1976	1976	1976	1
527	20231201	122300	24456199	1977	1977	1977	1977	0
528	20231201	122200	24456199	1977	1977	1977	1977	0
529	20231201	122100	24456199	1977	1968	1977	1968	66
530	20231201	122000	24326302	1969	1969	1969	1969	0
531	20231201	121900	24326302	1969	1970	1970	1969	26
532	20231201	121800	24275092	1970	1970	1970	1970	0
533	20231201	121700	24275092	1970	1970	1970	1970	36
534	20231201	121600	24204172	1978	1978	1978	1978	0
535	20231201	121500	24204172	1978	1978	1978	1978	0
536	20231201	121400	24204172	1978	1978	1978	1978	0
537	20231201	121300	24204172	1978	1978	1978	1978	0
538	20231201	121200	24204172	1978	1978	1978	1978	0
539	20231201	121100	24204172	1978	1978	1978	1978	0
540	20231201	121000	24204172	1978	1978	1978	1978	0
541	20231201	120900	24204172	1978	1978	1978	1978	0
542	20231201	120800	24204172	1978	1978	1978	1978	0
543	20231201	120700	24204172	1978	1978	1978	1978	0
544	20231201	120600	24204172	1978	1978	1978	1978	0
545	20231201	120500	24204172	1978	1978	1978	1978	0
546	20231201	120400	24204172	1978	1978	1978	1978	0
547	20231201	120300	24204172	1978	1978	1978	1978	0
548	20231201	120200	24204172	1978	1978	1978	1978	0
549	20231201	120100	24204172	1978	1970	1978	1970	503
550	20231201	120000	23213248	1968	1968	1968	1968	2
551	20231201	115900	23209312	1968	1968	1968	1968	0
552	20231201	115800	23209312	1968	1968	1968	1968	0
553	20231201	115700	23209312	1968	1967	1968	1967	650
554	20231201	115600	21930156	1967	1967	1967	1967	9
555	20231201	115500	21912453	1965	1965	1965	1965	0
556	20231201	115400	21912453	1965	1965	1965	1965	0
557	20231201	115300	21912453	1965	1965	1965	1965	0
558	20231201	115200	21912453	1965	1965	1965	1965	0
559	20231201	115100	21912453	1965	1965	1965	1965	0
560	20231201	115000	21912453	1965	1966	1966	1965	52
561	20231201	114900	21810272	1965	1965	1965	1965	2
562	20231201	114800	21806342	1966	1966	1966	1966	0
563	20231201	114700	21806342	1966	1966	1966	1966	0
564	20231201	114600	21806342	1966	1966	1966	1966	2
565	20231201	114500	21802410	1966	1967	1967	1966	38
566	20231201	114400	21727678	1968	1968	1968	1967	5
567	20231201	114300	21717840	1968	1968	1968	1968	0
568	20231201	114200	21717840	1968	1968	1968	1968	0
569	20231201	114100	21717840	1968	1972	1972	1968	31
570	20231201	114000	21656765	1973	1973	1973	1973	0
571	20231201	113900	21656765	1973	1973	1973	1973	0
572	20231201	113800	21656765	1973	1973	1973	1973	0
573	20231201	113700	21656765	1973	1973	1973	1973	0
574	20231201	113600	21656765	1973	1973	1973	1973	0
575	20231201	113500	21656765	1973	1973	1973	1973	0
576	20231201	113400	21656765	1973	1973	1973	1973	0
577	20231201	113300	21656765	1973	1973	1973	1973	0
578	20231201	113200	21656765	1973	1973	1973	1973	0
579	20231201	113100	21656765	1973	1973	1973	1973	0
580	20231201	113000	21656765	1973	1973	1973	1973	0
581	20231201	112900	21656765	1973	1973	1973	1973	0
582	20231201	112800	21656765	1973	1973	1973	1973	0
583	20231201	112700	21656765	1973	1973	1973	1973	0
584	20231201	112600	21656765	1973	1973	1973	1973	0
585	20231201	112500	21656765	1973	1973	1973	1973	0
586	20231201	112400	21656765	1973	1973	1973	1973	0
587	20231201	112300	21656765	1973	1973	1973	1973	4
588	20231201	112200	21648873	1974	1975	1975	1974	23
589	20231201	112100	21603470	1975	1975	1975	1975	0
590	20231201	112000	21603470	1975	1975	1975	1975	0
591	20231201	111900	21603470	1975	1977	1977	1975	6
592	20231201	111800	21591614	1978	1980	1980	1978	307
593	20231201	111700	20983771	1981	1981	1981	1981	0
594	20231201	111600	20983771	1981	1981	1981	1981	0
595	20231201	111500	20983771	1981	1981	1981	1981	0
596	20231201	111400	20983771	1981	1981	1981	1981	0
597	20231201	111300	20983771	1981	1983	1983	1981	434
598	20231201	111200	20123193	1988	1988	1988	1988	0
599	20231201	111100	20123193	1988	1988	1988	1988	0
600	20231201	111000	20123193	1988	1988	1988	1988	2
601	20231201	110900	20119217	1988	1988	1988	1988	0
602	20231201	110800	20119217	1988	1988	1988	1988	0
603	20231201	110700	20119217	1988	1988	1988	1988	0
604	20231201	110600	20119217	1988	1988	1988	1988	0
605	20231201	110500	20119217	1988	1983	1988	1983	11
606	20231201	110400	20097399	1989	1989	1989	1989	0
607	20231201	110300	20097399	1989	1989	1989	1989	0
608	20231201	110200	20097399	1989	1989	1989	1989	0
609	20231201	110100	20097399	1989	1989	1989	1989	0
610	20231201	110000	20097399	1989	1989	1989	1989	0
611	20231201	105900	20097399	1989	1989	1989	1989	0
612	20231201	105800	20097399	1989	1989	1989	1989	0
613	20231201	105700	20097399	1989	1989	1989	1989	0
614	20231201	105600	20097399	1989	1989	1989	1989	0
615	20231201	105500	20097399	1989	1989	1989	1989	0
616	20231201	105400	20097399	1989	1989	1989	1989	0
617	20231201	105300	20097399	1989	1989	1989	1989	5
618	20231201	105200	20087454	1989	1989	1989	1989	0
619	20231201	105100	20087454	1989	1989	1989	1989	0
620	20231201	105000	20087454	1989	1989	1989	1989	10
621	20231201	104900	20067564	1990	1990	1990	1990	0
622	20231201	104800	20067564	1990	1990	1990	1990	0
623	20231201	104700	20067564	1990	1990	1990	1990	160
624	20231201	104600	19749164	1990	1990	1990	1990	58
625	20231201	104500	19633744	1984	1984	1984	1984	0
626	20231201	104400	19633744	1984	1984	1984	1984	0
627	20231201	104300	19633744	1984	1984	1984	1984	24
628	20231201	104200	19586128	1980	1980	1980	1980	1
629	20231201	104100	19584148	1980	1980	1980	1980	37
630	20231201	104000	19510888	1980	1980	1980	1980	0
631	20231201	103900	19510888	1980	1980	1980	1980	0
632	20231201	103800	19510888	1980	1980	1980	1980	0
633	20231201	103700	19510888	1980	1980	1980	1980	0
634	20231201	103600	19510888	1980	1980	1980	1980	130
635	20231201	103500	19253488	1980	1981	1981	1980	6
636	20231201	103400	19241603	1984	1984	1984	1984	0
637	20231201	103300	19241603	1984	1983	1984	1981	51
638	20231201	103200	19140466	1984	1985	1985	1984	20
639	20231201	103100	19100776	1990	1990	1990	1990	0
640	20231201	103000	19100776	1990	1985	1990	1985	384
641	20231201	102900	18337151	1980	1980	1980	1980	2
642	20231201	102800	18333191	1990	1990	1990	1990	0
643	20231201	102700	18333191	1990	1990	1990	1990	0
644	20231201	102600	18333191	1990	1990	1990	1990	0
645	20231201	102500	18333191	1990	1990	1990	1990	0
646	20231201	102400	18333191	1990	1990	1990	1990	0
647	20231201	102300	18333191	1990	1990	1990	1990	0
648	20231201	102200	18333191	1990	1977	1990	1977	837
649	20231201	102100	16675431	1977	1972	1977	1972	865
650	20231201	102000	14968435	1972	1972	1972	1972	0
651	20231201	101900	14968435	1972	1972	1972	1972	0
652	20231201	101800	14968435	1972	1972	1972	1972	10
653	20231201	101700	14948715	1972	1972	1972	1972	0
654	20231201	101600	14948715	1972	1972	1972	1972	0
655	20231201	101500	14948715	1972	1972	1972	1972	10
656	20231201	101400	14928995	1972	1972	1972	1972	4
657	20231201	101300	14921107	1972	1972	1972	1972	1
658	20231201	101200	14919135	1965	1965	1965	1965	0
659	20231201	101100	14919135	1965	1965	1965	1965	0
660	20231201	101000	14919135	1965	1965	1965	1965	0
661	20231201	100900	14919135	1965	1966	1966	1965	36
662	20231201	100800	14848365	1972	1972	1972	1972	202
663	20231201	100700	14450021	1973	1973	1973	1973	358
664	20231201	100600	13743687	1965	1965	1965	1965	0
665	20231201	100500	13743687	1965	1965	1965	1965	5
666	20231201	100400	13733862	1973	1973	1973	1973	254
667	20231201	100300	13232720	1973	1972	1973	1972	8
668	20231201	100200	13216941	1972	1972	1972	1972	130
669	20231201	100100	12960581	1972	1972	1972	1972	0
670	20231201	100000	12960581	1972	1972	1972	1972	0
671	20231201	095900	12960581	1972	1972	1972	1972	151
672	20231201	095800	12662809	1972	1972	1972	1972	0
673	20231201	095700	12662809	1972	1972	1972	1972	0
674	20231201	095600	12662809	1972	1972	1972	1972	0
675	20231201	095500	12662809	1972	1972	1972	1972	0
676	20231201	095400	12662809	1972	1972	1972	1972	1
677	20231201	095300	12660837	1965	1965	1965	1965	0
678	20231201	095200	12660837	1965	1966	1966	1965	100
679	20231201	095100	12464325	1972	1972	1972	1972	0
680	20231201	095000	12464325	1972	1972	1972	1972	1
681	20231201	094900	12462353	1965	1972	1972	1965	75
682	20231201	094800	12314803	1972	1972	1972	1972	0
683	20231201	094700	12314803	1972	1972	1972	1972	20
684	20231201	094600	12275363	1972	1972	1972	1972	0
685	20231201	094500	12275363	1972	1972	1972	1972	0
686	20231201	094400	12275363	1972	1972	1972	1972	1
687	20231201	094300	12273391	1972	1972	1972	1972	8
688	20231201	094200	12257615	1972	1972	1972	1972	20
689	20231201	094100	12218175	1972	1972	1972	1972	1
690	20231201	094000	12216203	1970	1970	1970	1970	0
691	20231201	093900	12216203	1970	1970	1970	1970	0
692	20231201	093800	12216203	1970	1970	1970	1970	38
693	20231201	093700	12141343	1970	1970	1970	1970	42
694	20231201	093600	12058603	1973	1973	1973	1973	0
695	20231201	093500	12058603	1973	1973	1973	1973	200
696	20231201	093400	11664003	1973	1973	1973	1973	48
697	20231201	093300	11569299	1970	1970	1970	1970	16
698	20231201	093200	11537779	1973	1973	1973	1973	0
699	20231201	093100	11537779	1973	1973	1973	1973	0
700	20231201	093000	11537779	1973	1973	1973	1973	0
701	20231201	092900	11537779	1973	1973	1973	1973	1
702	20231201	092800	11535806	1960	1960	1960	1960	0
703	20231201	092700	11535806	1960	1960	1960	1960	0
704	20231201	092600	11535806	1960	1960	1960	1960	0
705	20231201	092500	11535806	1960	1960	1960	1960	0
706	20231201	092400	11535806	1960	1960	1960	1960	0
707	20231201	092300	11535806	1960	1973	1973	1960	304
708	20231201	092200	10938769	1974	1974	1974	1974	0
709	20231201	092100	10938769	1974	1974	1974	1974	0
710	20231201	092000	10938769	1974	1974	1974	1974	0
711	20231201	091900	10938769	1974	1974	1974	1974	0
712	20231201	091800	10938769	1974	1974	1974	1974	0
713	20231201	091700	10938769	1974	1974	1974	1974	7
714	20231201	091600	10924951	1974	1973	1974	1973	106
715	20231201	091500	10715797	1973	1973	1973	1973	10
716	20231201	091400	10696067	1974	1974	1974	1974	10
717	20231201	091300	10676327	1974	1974	1974	1974	16
718	20231201	091200	10644743	1974	1974	1974	1974	0
719	20231201	091100	10644743	1974	1977	1977	1974	19
720	20231201	091000	10607192	1977	1980	1980	1971	533
721	20231201	090900	9553460	1989	1989	1989	1989	0
722	20231201	090800	9553460	1989	1983	1989	1983	431
723	20231201	090700	8696969	1980	1983	1983	1980	192
724	20231201	090600	8316716	1985	1972	1989	1972	106
725	20231201	090500	8106722	1970	1975	1975	1970	295
726	20231201	090400	7525199	1990	1980	1990	1980	832
727	20231201	090300	5872789	1990	1990	1990	1990	0
728	20231201	090200	5872789	1990	1990	1990	1990	0
729	20231201	090100	5872789	1990	1981	1990	1980	2455
730	20231201	090000	1009449	1990	1990	2000	1990	506