KissMeData/046390/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192700	337641192	1961	1961	1961	1961	3799
3	20231212	192600	337641192	1961	1961	1961	1961	0
4	20231212	192500	337641192	1961	1961	1961	1961	0
5	20231212	192400	337641192	1961	1961	1961	1961	0
6	20231212	192300	337641192	1961	1961	1961	1961	0
7	20231212	192200	337641192	1961	1961	1961	1961	0
8	20231212	192100	337641192	1961	1961	1961	1961	0
9	20231212	192000	337641192	1961	1961	1961	1961	0
10	20231212	191900	337641192	1961	1961	1961	1961	0
11	20231212	191800	337641192	1961	1961	1961	1961	0
12	20231212	191700	337641192	1961	1961	1961	1961	0
13	20231212	191600	337641192	1961	1961	1961	1961	0
14	20231212	191500	337641192	1961	1961	1961	1961	0
15	20231212	191400	337641192	1961	1961	1961	1961	0
16	20231212	191300	337641192	1961	1961	1961	1961	0
17	20231212	191200	337641192	1961	1961	1961	1961	0
18	20231212	191100	337641192	1961	1961	1961	1961	0
19	20231212	191000	337641192	1961	1961	1961	1961	0
20	20231212	190900	337641192	1961	1961	1961	1961	0
21	20231212	190800	337641192	1961	1961	1961	1961	0
22	20231212	190700	337641192	1961	1961	1961	1961	0
23	20231212	190600	337641192	1961	1961	1961	1961	0
24	20231212	190500	337641192	1961	1961	1961	1961	0
25	20231212	190400	337641192	1961	1961	1961	1961	0
26	20231212	190300	337641192	1961	1961	1961	1961	0
27	20231212	190200	337641192	1961	1961	1961	1961	0
28	20231212	190100	337641192	1961	1961	1961	1961	0
29	20231212	190000	337641192	1961	1961	1961	1961	0
30	20231212	185900	337641192	1961	1961	1961	1961	0
31	20231212	185800	337641192	1961	1961	1961	1961	0
32	20231212	185700	337641192	1961	1961	1961	1961	3799
33	20231212	185600	337641192	1961	1961	1961	1961	0
34	20231212	185500	337641192	1961	1961	1961	1961	0
35	20231212	185400	337641192	1961	1961	1961	1961	0
36	20231212	185300	337641192	1961	1961	1961	1961	0
37	20231212	185200	337641192	1961	1961	1961	1961	0
38	20231212	185100	337641192	1961	1961	1961	1961	0
39	20231212	185000	337641192	1961	1961	1961	1961	0
40	20231212	184900	337641192	1961	1961	1961	1961	0
41	20231212	184800	337641192	1961	1961	1961	1961	0
42	20231212	184700	337641192	1961	1961	1961	1961	0
43	20231212	184600	337641192	1961	1961	1961	1961	0
44	20231212	184500	337641192	1961	1961	1961	1961	0
45	20231212	184400	337641192	1961	1961	1961	1961	0
46	20231212	184300	337641192	1961	1961	1961	1961	0
47	20231212	184200	337641192	1961	1961	1961	1961	0
48	20231212	184100	337641192	1961	1961	1961	1961	0
49	20231212	184000	337641192	1961	1961	1961	1961	0
50	20231212	183900	337641192	1961	1961	1961	1961	0
51	20231212	183800	337641192	1961	1961	1961	1961	0
52	20231212	183700	337641192	1961	1961	1961	1961	0
53	20231212	183600	337641192	1961	1961	1961	1961	0
54	20231212	183500	337641192	1961	1961	1961	1961	0
55	20231212	183400	337641192	1961	1961	1961	1961	0
56	20231212	183300	337641192	1961	1961	1961	1961	0
57	20231212	183200	337641192	1961	1961	1961	1961	0
58	20231212	183100	337641192	1961	1961	1961	1961	0
59	20231212	183000	337641192	1961	1961	1961	1961	0
60	20231212	182900	337641192	1961	1961	1961	1961	0
61	20231212	182800	337641192	1961	1961	1961	1961	0
62	20231212	182700	337641192	1961	1961	1961	1961	3799
63	20231212	182600	337641192	1961	1961	1961	1961	0
64	20231212	182500	337641192	1961	1961	1961	1961	0
65	20231212	182400	337641192	1961	1961	1961	1961	0
66	20231212	182300	337641192	1961	1961	1961	1961	0
67	20231212	182200	337641192	1961	1961	1961	1961	0
68	20231212	182100	337641192	1961	1961	1961	1961	0
69	20231212	182000	337641192	1961	1961	1961	1961	0
70	20231212	181900	337641192	1961	1961	1961	1961	0
71	20231212	181800	337641192	1961	1961	1961	1961	0
72	20231212	181700	337641192	1961	1961	1961	1961	0
73	20231212	181600	337641192	1961	1961	1961	1961	0
74	20231212	181500	337641192	1961	1961	1961	1961	0
75	20231212	181400	337641192	1961	1961	1961	1961	0
76	20231212	181300	337641192	1961	1961	1961	1961	0
77	20231212	181200	337641192	1961	1961	1961	1961	0
78	20231212	181100	337641192	1961	1961	1961	1961	0
79	20231212	181000	337641192	1961	1961	1961	1961	0
80	20231212	180900	337641192	1961	1961	1961	1961	0
81	20231212	180800	337641192	1961	1961	1961	1961	0
82	20231212	180700	337641192	1961	1961	1961	1961	0
83	20231212	180600	337641192	1961	1961	1961	1961	0
84	20231212	180500	337641192	1961	1961	1961	1961	0
85	20231212	180400	337641192	1961	1961	1961	1961	0
86	20231212	180300	337641192	1961	1961	1961	1961	0
87	20231212	180200	337641192	1961	1961	1961	1961	0
88	20231212	180100	337641192	1961	1961	1961	1961	0
89	20231212	180000	337641192	1961	1961	1961	1961	0
90	20231212	175900	337641192	1961	1961	1961	1961	0
91	20231212	175800	337641192	1961	1961	1961	1961	0
92	20231212	175700	337641192	1961	1961	1961	1961	3799
93	20231212	175600	337641192	1961	1961	1961	1961	0
94	20231212	175500	337641192	1961	1961	1961	1961	0
95	20231212	175400	337641192	1961	1961	1961	1961	0
96	20231212	175300	337641192	1961	1961	1961	1961	0
97	20231212	175200	337641192	1961	1961	1961	1961	0
98	20231212	175100	337641192	1961	1961	1961	1961	0
99	20231212	175000	337641192	1961	1961	1961	1961	0
100	20231212	174900	337641192	1961	1961	1961	1961	0
101	20231212	174800	337641192	1961	1961	1961	1961	0
102	20231212	174700	337641192	1961	1961	1961	1961	0
103	20231212	174600	337641192	1961	1961	1961	1961	0
104	20231212	174500	337641192	1961	1961	1961	1961	0
105	20231212	174400	337641192	1961	1961	1961	1961	0
106	20231212	174300	337641192	1961	1961	1961	1961	0
107	20231212	174200	337641192	1961	1961	1961	1961	0
108	20231212	174100	337641192	1961	1961	1961	1961	0
109	20231212	174000	337641192	1961	1961	1961	1961	0
110	20231212	173900	337641192	1961	1961	1961	1961	0
111	20231212	173800	337641192	1961	1961	1961	1961	0
112	20231212	173700	337641192	1961	1961	1961	1961	0
113	20231212	173600	337641192	1961	1961	1961	1961	0
114	20231212	173500	337641192	1961	1961	1961	1961	0
115	20231212	173400	337641192	1961	1961	1961	1961	0
116	20231212	173300	337641192	1961	1961	1961	1961	0
117	20231212	173200	337641192	1961	1961	1961	1961	0
118	20231212	173100	337641192	1961	1961	1961	1961	0
119	20231212	173000	337641192	1961	1961	1961	1961	0
120	20231212	172900	337641192	1961	1961	1961	1961	0
121	20231212	172800	337641192	1961	1961	1961	1961	0
122	20231212	172700	337641192	1961	1961	1961	1961	3799
123	20231212	172600	337641192	1961	1961	1961	1961	0
124	20231212	172500	337641192	1961	1961	1961	1961	0
125	20231212	172400	337641192	1961	1961	1961	1961	0
126	20231212	172300	337641192	1961	1961	1961	1961	0
127	20231212	172200	337641192	1961	1961	1961	1961	0
128	20231212	172100	337641192	1961	1961	1961	1961	0
129	20231212	172000	337641192	1961	1961	1961	1961	0
130	20231212	171900	337641192	1961	1961	1961	1961	0
131	20231212	171800	337641192	1961	1961	1961	1961	0
132	20231212	171700	337641192	1961	1961	1961	1961	0
133	20231212	171600	337641192	1961	1961	1961	1961	0
134	20231212	171500	337641192	1961	1961	1961	1961	0
135	20231212	171400	337641192	1961	1961	1961	1961	0
136	20231212	171300	337641192	1961	1961	1961	1961	0
137	20231212	171200	337641192	1961	1961	1961	1961	0
138	20231212	171100	337641192	1961	1961	1961	1961	0
139	20231212	171000	337641192	1961	1961	1961	1961	0
140	20231212	170900	337641192	1961	1961	1961	1961	0
141	20231212	170800	337641192	1961	1961	1961	1961	0
142	20231212	170700	337641192	1961	1961	1961	1961	0
143	20231212	170600	337641192	1961	1961	1961	1961	0
144	20231212	170500	337641192	1961	1961	1961	1961	0
145	20231212	170400	337641192	1961	1961	1961	1961	0
146	20231212	170300	337641192	1961	1961	1961	1961	0
147	20231212	170200	337641192	1961	1961	1961	1961	0
148	20231212	170100	337641192	1961	1961	1961	1961	0
149	20231212	170000	337641192	1961	1961	1961	1961	0
150	20231212	165900	337641192	1961	1961	1961	1961	0
151	20231212	165800	337641192	1961	1961	1961	1961	0
152	20231212	165700	337641192	1961	1961	1961	1961	3799
153	20231212	165600	337641192	1961	1961	1961	1961	0
154	20231212	165500	337641192	1961	1961	1961	1961	0
155	20231212	165400	337641192	1961	1961	1961	1961	0
156	20231212	165300	337641192	1961	1961	1961	1961	0
157	20231212	165200	337641192	1961	1961	1961	1961	0
158	20231212	165100	337641192	1961	1961	1961	1961	0
159	20231212	165000	337641192	1961	1961	1961	1961	0
160	20231212	164900	337641192	1961	1961	1961	1961	0
161	20231212	164800	337641192	1961	1961	1961	1961	0
162	20231212	164700	337641192	1961	1961	1961	1961	0
163	20231212	164600	337641192	1961	1961	1961	1961	0
164	20231212	164500	337641192	1961	1961	1961	1961	0
165	20231212	164400	337641192	1961	1961	1961	1961	0
166	20231212	164300	337641192	1961	1961	1961	1961	0
167	20231212	164200	337641192	1961	1961	1961	1961	0
168	20231212	164100	337641192	1961	1961	1961	1961	0
169	20231212	164000	337641192	1961	1961	1961	1961	0
170	20231212	163900	337641192	1961	1961	1961	1961	0
171	20231212	163800	337641192	1961	1961	1961	1961	0
172	20231212	163700	337641192	1961	1961	1961	1961	0
173	20231212	163600	337641192	1961	1961	1961	1961	0
174	20231212	163500	337641192	1961	1961	1961	1961	0
175	20231212	163400	337641192	1961	1961	1961	1961	0
176	20231212	163300	337641192	1961	1961	1961	1961	0
177	20231212	163200	337641192	1961	1961	1961	1961	0
178	20231212	163100	337641192	1961	1961	1961	1961	0
179	20231212	163000	337641192	1961	1961	1961	1961	0
180	20231212	162900	337641192	1961	1961	1961	1961	0
181	20231212	162800	337641192	1961	1961	1961	1961	0
182	20231212	162700	337641192	1961	1961	1961	1961	3799
183	20231212	162600	337641192	1961	1961	1961	1961	0
184	20231212	162500	337641192	1961	1961	1961	1961	0
185	20231212	162400	337641192	1961	1961	1961	1961	0
186	20231212	162300	337641192	1961	1961	1961	1961	0
187	20231212	162200	337641192	1961	1961	1961	1961	0
188	20231212	162100	337641192	1961	1961	1961	1961	0
189	20231212	162000	337641192	1961	1961	1961	1961	0
190	20231212	161900	337641192	1961	1961	1961	1961	0
191	20231212	161800	337641192	1961	1961	1961	1961	0
192	20231212	161700	337641192	1961	1961	1961	1961	0
193	20231212	161600	337641192	1961	1961	1961	1961	0
194	20231212	161500	337641192	1961	1961	1961	1961	0
195	20231212	161400	337641192	1961	1961	1961	1961	0
196	20231212	161300	337641192	1961	1961	1961	1961	0
197	20231212	161200	337641192	1961	1961	1961	1961	0
198	20231212	161100	337641192	1961	1961	1961	1961	0
199	20231212	161000	337641192	1961	1961	1961	1961	0
200	20231212	160900	337641192	1961	1961	1961	1961	0
201	20231212	160800	337641192	1961	1961	1961	1961	0
202	20231212	160700	337641192	1961	1961	1961	1961	0
203	20231212	160600	337641192	1961	1961	1961	1961	0
204	20231212	160500	337641192	1961	1961	1961	1961	0
205	20231212	160400	337641192	1961	1961	1961	1961	0
206	20231212	160300	337641192	1961	1961	1961	1961	0
207	20231212	160200	337641192	1961	1961	1961	1961	0
208	20231212	160100	337641192	1961	1961	1961	1961	0
209	20231212	160000	337641192	1961	1961	1961	1961	0
210	20231212	155900	337641192	1961	1961	1961	1961	0
211	20231212	155800	337641192	1961	1961	1961	1961	0
212	20231212	155700	337641192	1961	1961	1961	1961	3799
213	20231212	155600	337641192	1961	1961	1961	1961	0
214	20231212	155500	337641192	1961	1961	1961	1961	0
215	20231212	155400	337641192	1961	1961	1961	1961	0
216	20231212	155300	337641192	1961	1961	1961	1961	0
217	20231212	155200	337641192	1961	1961	1961	1961	0
218	20231212	155100	337641192	1961	1961	1961	1961	0
219	20231212	155000	337641192	1961	1961	1961	1961	0
220	20231212	154900	337641192	1961	1961	1961	1961	0
221	20231212	154800	337641192	1961	1961	1961	1961	0
222	20231212	154700	337641192	1961	1961	1961	1961	0
223	20231212	154600	337641192	1961	1961	1961	1961	0
224	20231212	154500	337641192	1961	1961	1961	1961	0
225	20231212	154400	337641192	1961	1961	1961	1961	0
226	20231212	154300	337641192	1961	1961	1961	1961	0
227	20231212	154200	337641192	1961	1961	1961	1961	0
228	20231212	154100	337641192	1961	1961	1961	1961	0
229	20231212	154000	337641192	1961	1961	1961	1961	0
230	20231212	153900	337641192	1961	1961	1961	1961	0
231	20231212	153800	337641192	1961	1961	1961	1961	0
232	20231212	153700	337641192	1961	1961	1961	1961	0
233	20231212	153600	337641192	1961	1961	1961	1961	0
234	20231212	153500	337641192	1961	1961	1961	1961	0
235	20231212	153400	337641192	1961	1961	1961	1961	0
236	20231212	153300	337641192	1961	1961	1961	1961	0
237	20231212	153200	337641192	1961	1961	1961	1961	0
238	20231212	153100	337641192	1961	1961	1961	1961	0
239	20231212	153000	337641192	1961	1961	1961	1961	3799
240	20231212	152900	330191353	1961	1961	1961	1961	0
241	20231212	152800	330191353	1961	1961	1961	1961	0
242	20231212	152700	330191353	1961	1961	1961	1961	0
243	20231212	152600	330191353	1961	1961	1961	1961	0
244	20231212	152500	330191353	1961	1961	1961	1961	0
245	20231212	152400	330191353	1961	1961	1961	1961	0
246	20231212	152300	330191353	1961	1961	1961	1961	0
247	20231212	152200	330191353	1961	1961	1961	1961	0
248	20231212	152100	330191353	1961	1961	1961	1961	0
249	20231212	152000	330191353	1961	1961	1961	1961	0
250	20231212	151900	330191353	1961	1961	1961	1961	1316
251	20231212	151800	327610677	1962	1962	1962	1962	725
252	20231212	151700	326188227	1962	1962	1962	1962	0
253	20231212	151600	326188227	1962	1962	1962	1961	526
254	20231212	151500	325156223	1962	1962	1962	1962	518
255	20231212	151400	324139907	1961	1961	1961	1961	48
256	20231212	151300	324045779	1961	1961	1961	1961	5
257	20231212	151200	324035974	1960	1960	1960	1960	389
258	20231212	151100	323273534	1962	1960	1962	1960	1019
259	20231212	151000	321276257	1960	1961	1961	1960	152
260	20231212	150900	320978208	1961	1962	1962	1961	214
261	20231212	150800	320558540	1962	1961	1962	1961	1290
262	20231212	150700	318028772	1961	1961	1962	1961	1727
263	20231212	150600	314642105	1962	1967	1967	1962	6678
264	20231212	150500	301535886	1968	1969	1969	1968	3
265	20231212	150400	301529980	1965	1965	1965	1964	951
266	20231212	150300	299661629	1964	1969	1969	1964	5988
267	20231212	150200	287888655	1969	1969	1969	1969	20
268	20231212	150100	287849275	1970	1970	1970	1970	0
269	20231212	150000	287849275	1970	1970	1970	1970	5
270	20231212	145900	287839425	1970	1970	1970	1970	136
271	20231212	145800	287571505	1970	1970	1970	1970	230
272	20231212	145700	287118405	1974	1974	1974	1974	0
273	20231212	145600	287118405	1974	1974	1974	1974	20
274	20231212	145500	287078925	1974	1974	1974	1974	0
275	20231212	145400	287078925	1974	1971	1974	1971	256
276	20231212	145300	286574346	1972	1972	1972	1972	0
277	20231212	145200	286574346	1972	1972	1972	1972	360
278	20231212	145100	285864426	1973	1973	1973	1973	0
279	20231212	145000	285864426	1973	1973	1973	1973	0
280	20231212	144900	285864426	1973	1973	1973	1973	0
281	20231212	144800	285864426	1973	1973	1973	1973	0
282	20231212	144700	285864426	1973	1973	1973	1973	0
283	20231212	144600	285864426	1973	1973	1973	1973	0
284	20231212	144500	285864426	1973	1973	1973	1973	50
285	20231212	144400	285765776	1975	1974	1975	1974	3
286	20231212	144300	285759853	1974	1974	1974	1974	50
287	20231212	144200	285661153	1975	1975	1975	1975	1
288	20231212	144100	285659178	1974	1974	1974	1974	0
289	20231212	144000	285659178	1974	1974	1974	1974	50
290	20231212	143900	285560478	1975	1975	1975	1975	1
291	20231212	143800	285558503	1975	1975	1975	1975	0
292	20231212	143700	285558503	1975	1975	1975	1975	0
293	20231212	143600	285558503	1975	1975	1975	1975	4
294	20231212	143500	285550603	1975	1975	1975	1975	0
295	20231212	143400	285550603	1975	1975	1975	1975	0
296	20231212	143300	285550603	1975	1975	1975	1975	0
297	20231212	143200	285550603	1975	1975	1975	1975	100
298	20231212	143100	285353103	1975	1975	1975	1975	0
299	20231212	143000	285353103	1975	1970	1975	1970	209
300	20231212	142900	284941360	1970	1970	1974	1970	715
301	20231212	142800	283532331	1971	1971	1971	1971	55
302	20231212	142700	283423926	1971	1971	1971	1971	150
303	20231212	142600	283128276	1974	1972	1974	1972	185
304	20231212	142500	282763310	1972	1972	1972	1972	453
305	20231212	142400	281869994	1974	1974	1974	1974	0
306	20231212	142300	281869994	1974	1974	1974	1974	0
307	20231212	142200	281869994	1974	1974	1974	1974	0
308	20231212	142100	281869994	1974	1974	1974	1974	4
309	20231212	142000	281862098	1974	1974	1974	1974	7
310	20231212	141900	281848280	1975	1975	1975	1975	0
311	20231212	141800	281848280	1975	1975	1975	1975	1
312	20231212	141700	281846305	1974	1974	1974	1974	0
313	20231212	141600	281846305	1974	1974	1974	1974	0
314	20231212	141500	281846305	1974	1974	1974	1974	0
315	20231212	141400	281846305	1974	1974	1974	1974	170
316	20231212	141300	281510725	1974	1974	1974	1974	3
317	20231212	141200	281504803	1974	1974	1974	1974	0
318	20231212	141100	281504803	1974	1974	1974	1974	0
319	20231212	141000	281504803	1974	1974	1974	1974	0
320	20231212	140900	281504803	1974	1974	1974	1974	3
321	20231212	140800	281498881	1975	1975	1975	1975	0
322	20231212	140700	281498881	1975	1975	1975	1975	0
323	20231212	140600	281498881	1975	1975	1975	1975	40
324	20231212	140500	281419881	1975	1975	1975	1975	0
325	20231212	140400	281419881	1975	1975	1975	1975	0
326	20231212	140300	281419881	1975	1975	1975	1975	0
327	20231212	140200	281419881	1975	1975	1975	1975	0
328	20231212	140100	281419881	1975	1975	1975	1970	102
329	20231212	140000	281218880	1975	1975	1975	1975	0
330	20231212	135900	281218880	1975	1975	1975	1975	5
331	20231212	135800	281209005	1975	1975	1975	1975	0
332	20231212	135700	281209005	1975	1975	1975	1975	5519
333	20231212	135600	270308980	1975	1975	1975	1975	0
334	20231212	135500	270308980	1975	1975	1975	1975	0
335	20231212	135400	270308980	1975	1975	1975	1975	0
336	20231212	135300	270308980	1975	1975	1975	1975	200
337	20231212	135200	269913980	1975	1974	1975	1974	1600
338	20231212	135100	266754284	1975	1975	1975	1975	0
339	20231212	135000	266754284	1975	1975	1975	1975	1
340	20231212	134900	266752309	1969	1969	1969	1969	0
341	20231212	134800	266752309	1969	1969	1969	1969	207
342	20231212	134700	266344726	1969	1969	1969	1969	0
343	20231212	134600	266344726	1969	1969	1969	1969	0
344	20231212	134500	266344726	1969	1969	1969	1969	87
345	20231212	134400	266173423	1970	1970	1970	1970	0
346	20231212	134300	266173423	1970	1970	1970	1970	0
347	20231212	134200	266173423	1970	1969	1970	1969	92
348	20231212	134100	265992258	1969	1969	1969	1969	100
349	20231212	134000	265795358	1969	1969	1969	1969	100
350	20231212	133900	265598458	1969	1969	1969	1969	225
351	20231212	133800	265155433	1969	1969	1969	1969	512
352	20231212	133700	264147305	1970	1970	1970	1970	1219
353	20231212	133600	261745875	1970	1970	1970	1970	0
354	20231212	133500	261745875	1970	1970	1970	1970	3000
355	20231212	133400	255835875	1970	1970	1970	1970	51
356	20231212	133300	255735405	1970	1970	1970	1970	0
357	20231212	133200	255735405	1970	1970	1970	1970	0
358	20231212	133100	255735405	1970	1971	1971	1970	3000
359	20231212	133000	249824526	1976	1976	1976	1976	2
360	20231212	132900	249820574	1971	1971	1971	1971	0
361	20231212	132800	249820574	1971	1971	1971	1971	0
362	20231212	132700	249820574	1971	1971	1971	1971	0
363	20231212	132600	249820574	1971	1971	1971	1971	664
364	20231212	132500	248511830	1977	1977	1977	1977	10
365	20231212	132400	248492060	1977	1971	1977	1971	31
366	20231212	132300	248430788	1975	1975	1975	1975	0
367	20231212	132200	248430788	1975	1976	1977	1975	711
368	20231212	132100	247025513	1975	1975	1975	1975	6
369	20231212	132000	247013663	1975	1975	1975	1975	2
370	20231212	131900	247009713	1975	1975	1975	1975	3
371	20231212	131800	247003788	1972	1972	1972	1972	0
372	20231212	131700	247003788	1972	1972	1972	1972	1590
373	20231212	131600	243868308	1968	1968	1968	1968	0
374	20231212	131500	243868308	1968	1968	1968	1968	31
375	20231212	131400	243807300	1968	1968	1968	1968	5257
376	20231212	131300	233461524	1968	1968	1968	1968	0
377	20231212	131200	233461524	1968	1968	1968	1968	0
378	20231212	131100	233461524	1968	1968	1968	1968	0
379	20231212	131000	233461524	1968	1968	1968	1968	0
380	20231212	130900	233461524	1968	1968	1968	1968	0
381	20231212	130800	233461524	1968	1968	1968	1968	9
382	20231212	130700	233443812	1972	1972	1972	1972	0
383	20231212	130600	233443812	1972	1972	1972	1972	1
384	20231212	130500	233441840	1967	1967	1967	1967	515
385	20231212	130400	232428835	1968	1968	1968	1968	0
386	20231212	130300	232428835	1968	1968	1968	1968	3131
387	20231212	130200	226267027	1967	1967	1967	1967	75
388	20231212	130100	226119502	1967	1967	1967	1967	0
389	20231212	130000	226119502	1967	1967	1967	1967	0
390	20231212	125900	226119502	1967	1967	1967	1967	47
391	20231212	125800	226027053	1967	1967	1967	1967	0
392	20231212	125700	226027053	1967	1967	1967	1967	40
393	20231212	125600	225948373	1968	1968	1968	1968	18
394	20231212	125500	225912949	1967	1966	1967	1966	11
395	20231212	125400	225891322	1967	1967	1967	1967	918
396	20231212	125300	224085616	1968	1968	1968	1968	39
397	20231212	125200	224008864	1967	1967	1967	1967	0
398	20231212	125100	224008864	1967	1967	1967	1967	100
399	20231212	125000	223812164	1968	1968	1968	1968	0
400	20231212	124900	223812164	1968	1968	1968	1968	897
401	20231212	124800	222046868	1969	1972	1972	1969	712
402	20231212	124700	220644910	1973	1973	1973	1973	0
403	20231212	124600	220644910	1973	1973	1973	1973	0
404	20231212	124500	220644910	1973	1973	1973	1973	4
405	20231212	124400	220637018	1973	1973	1973	1973	1
406	20231212	124300	220635045	1969	1970	1970	1969	269
407	20231212	124200	220105342	1975	1975	1975	1975	0
408	20231212	124100	220105342	1975	1975	1975	1975	1
409	20231212	124000	220103367	1970	1969	1970	1969	1444
410	20231212	123900	217258731	1969	1970	1970	1969	116
411	20231212	123800	217030317	1970	1970	1970	1970	0
412	20231212	123700	217030317	1970	1970	1970	1970	0
413	20231212	123600	217030317	1970	1973	1973	1970	1590
414	20231212	123500	213896349	1973	1973	1973	1973	0
415	20231212	123400	213896349	1973	1973	1973	1973	1
416	20231212	123300	213894376	1977	1977	1977	1977	0
417	20231212	123200	213894376	1977	1977	1977	1977	0
418	20231212	123100	213894376	1977	1977	1977	1977	0
419	20231212	123000	213894376	1977	1977	1977	1977	0
420	20231212	122900	213894376	1977	1977	1977	1977	0
421	20231212	122800	213894376	1977	1977	1977	1977	0
422	20231212	122700	213894376	1977	1977	1977	1977	0
423	20231212	122600	213894376	1977	1977	1977	1977	2
424	20231212	122500	213890422	1977	1977	1977	1977	0
425	20231212	122400	213890422	1977	1977	1977	1977	67
426	20231212	122300	213757963	1977	1977	1977	1977	0
427	20231212	122200	213757963	1977	1977	1977	1977	0
428	20231212	122100	213757963	1977	1977	1977	1977	0
429	20231212	122000	213757963	1977	1977	1978	1977	249
430	20231212	121900	213265688	1977	1977	1977	1977	10
431	20231212	121800	213245918	1977	1977	1977	1977	0
432	20231212	121700	213245918	1977	1977	1977	1977	1
433	20231212	121600	213243941	1977	1970	1977	1970	5003
434	20231212	121500	203388014	1968	1968	1968	1968	0
435	20231212	121400	203388014	1968	1968	1968	1968	0
436	20231212	121300	203388014	1968	1970	1970	1968	801
437	20231212	121200	201811626	1967	1970	1970	1967	5000
438	20231212	121100	191973370	1975	1975	1976	1975	1020
439	20231212	121000	189958850	1976	1976	1976	1976	4
440	20231212	120900	189950946	1970	1970	1970	1970	85
441	20231212	120800	189783496	1970	1971	1971	1970	1915
442	20231212	120700	186010269	1970	1970	1970	1970	0
443	20231212	120600	186010269	1970	1970	1970	1970	0
444	20231212	120500	186010269	1970	1970	1970	1970	0
445	20231212	120400	186010269	1970	1970	1970	1970	0
446	20231212	120300	186010269	1970	1974	1974	1970	3000
447	20231212	120200	180096550	1974	1974	1974	1974	62
448	20231212	120100	179974162	1974	1974	1974	1974	0
449	20231212	120000	179974162	1974	1974	1974	1974	330
450	20231212	115900	179322742	1974	1974	1974	1974	16
451	20231212	115800	179291158	1974	1974	1974	1974	0
452	20231212	115700	179291158	1974	1974	1974	1974	0
453	20231212	115600	179291158	1974	1975	1975	1974	740
454	20231212	115500	177829802	1981	1981	1981	1981	1
455	20231212	115400	177827821	1981	1981	1981	1981	26
456	20231212	115300	177776315	1975	1975	1975	1975	500
457	20231212	115200	176788815	1974	1974	1974	1974	0
458	20231212	115100	176788815	1974	1974	1974	1974	0
459	20231212	115000	176788815	1974	1974	1974	1974	0
460	20231212	114900	176788815	1974	1974	1974	1974	122
461	20231212	114800	176547987	1981	1974	1981	1974	108
462	20231212	114700	176334067	1981	1981	1981	1981	18
463	20231212	114600	176298409	1981	1981	1981	1981	1
464	20231212	114500	176296428	1974	1974	1974	1974	12
465	20231212	114400	176272740	1974	1974	1974	1974	0
466	20231212	114300	176272740	1974	1974	1974	1974	0
467	20231212	114200	176272740	1974	1974	1974	1974	0
468	20231212	114100	176272740	1974	1972	1974	1972	48
469	20231212	114000	176178028	1972	1972	1972	1972	0
470	20231212	113900	176178028	1972	1972	1972	1972	199
471	20231212	113800	175785600	1972	1972	1972	1972	20
472	20231212	113700	175746160	1972	1972	1972	1972	0
473	20231212	113600	175746160	1972	1974	1974	1972	331
474	20231212	113500	175093146	1974	1975	1975	1974	3335
475	20231212	113400	168507271	1975	1976	1976	1975	929
476	20231212	113300	166672451	1976	1976	1976	1976	96
477	20231212	113200	166482755	1976	1976	1976	1976	111
478	20231212	113100	166263419	1975	1982	1982	1975	10069
479	20231212	113000	146353143	1982	1982	1982	1982	36
480	20231212	112900	146281791	1981	1981	1981	1981	0
481	20231212	112800	146281791	1981	1981	1981	1981	0
482	20231212	112700	146281791	1981	1982	1982	1981	1257
483	20231212	112600	143791493	1983	1983	1983	1983	0
484	20231212	112500	143791493	1983	1983	1983	1983	0
485	20231212	112400	143791493	1983	1983	1983	1983	0
486	20231212	112300	143791493	1983	1983	1983	1983	14
487	20231212	112200	143763731	1983	1983	1983	1983	0
488	20231212	112100	143763731	1983	1983	1983	1983	0
489	20231212	112000	143763731	1983	1983	1983	1983	0
490	20231212	111900	143763731	1983	1983	1983	1983	0
491	20231212	111800	143763731	1983	1983	1983	1983	15
492	20231212	111700	143733986	1984	1984	1984	1984	0
493	20231212	111600	143733986	1984	1984	1984	1984	1
494	20231212	111500	143732002	1984	1984	1984	1984	1
495	20231212	111400	143730018	1984	1984	1984	1984	0
496	20231212	111300	143730018	1984	1984	1984	1984	0
497	20231212	111200	143730018	1984	1984	1984	1984	50
498	20231212	111100	143630818	1981	1981	1981	1981	0
499	20231212	111000	143630818	1981	1981	1981	1981	0
500	20231212	110900	143630818	1981	1981	1981	1981	0
501	20231212	110800	143630818	1981	1982	1982	1981	54
502	20231212	110700	143523827	1981	1981	1981	1981	0
503	20231212	110600	143523827	1981	1981	1981	1981	1007
504	20231212	110500	141528960	1981	1982	1982	1981	4468
505	20231212	110400	132675048	1984	1984	1984	1984	2
506	20231212	110300	132671080	1984	1984	1984	1984	0
507	20231212	110200	132671080	1984	1985	1985	1984	138
508	20231212	110100	132397277	1985	1985	1985	1985	10
509	20231212	110000	132377427	1985	1986	1986	1985	5021
510	20231212	105900	122410723	1987	1987	1987	1987	65
511	20231212	105800	122281568	1987	1987	1987	1987	23
512	20231212	105700	122235867	1987	1987	1987	1987	71
513	20231212	105600	122094790	1987	1987	1987	1987	0
514	20231212	105500	122094790	1987	1987	1987	1987	0
515	20231212	105400	122094790	1987	1987	1987	1987	11
516	20231212	105300	122072933	1987	1984	1987	1984	1116
517	20231212	105200	119858525	1981	1981	1981	1981	0
518	20231212	105100	119858525	1981	1982	1982	1981	257
519	20231212	105000	119349231	1985	1985	1985	1985	0
520	20231212	104900	119349231	1985	1985	1985	1985	0
521	20231212	104800	119349231	1985	1985	1985	1985	297
522	20231212	104700	118759686	1985	1981	1985	1981	239
523	20231212	104600	118285399	1985	1985	1985	1985	2
524	20231212	104500	118281429	1985	1985	1985	1985	18
525	20231212	104400	118245699	1985	1981	1985	1981	752
526	20231212	104300	116755735	1977	1977	1977	1977	0
527	20231212	104200	116755735	1977	1977	1977	1977	0
528	20231212	104100	116755735	1977	1977	1977	1977	93
529	20231212	104000	116571874	1977	1977	1977	1977	107
530	20231212	103900	116360335	1977	1977	1977	1977	195
531	20231212	103800	115974820	1977	1977	1977	1977	5
532	20231212	103700	115964935	1977	1977	1977	1977	1
533	20231212	103600	115962958	1977	1977	1977	1977	100
534	20231212	103500	115765258	1977	1977	1977	1977	0
535	20231212	103400	115765258	1977	1978	1978	1977	106
536	20231212	103300	115555695	1977	1977	1977	1977	18
537	20231212	103200	115520109	1980	1980	1980	1980	0
538	20231212	103100	115520109	1980	1980	1980	1980	4
539	20231212	103000	115512189	1981	1977	1981	1977	1274
540	20231212	102900	112990716	1980	1980	1980	1980	36
541	20231212	102800	112919436	1980	1980	1980	1980	26
542	20231212	102700	112867956	1980	1980	1980	1980	100
543	20231212	102600	112669956	1980	1980	1980	1980	0
544	20231212	102500	112669956	1980	1980	1980	1980	0
545	20231212	102400	112669956	1980	1977	1980	1977	120
546	20231212	102300	112432446	1978	1978	1978	1978	0
547	20231212	102200	112432446	1978	1978	1978	1978	0
548	20231212	102100	112432446	1978	1978	1978	1978	0
549	20231212	102000	112432446	1978	1978	1978	1978	0
550	20231212	101900	112432446	1978	1978	1978	1978	0
551	20231212	101800	112432446	1978	1978	1978	1978	10
552	20231212	101700	112412666	1977	1977	1977	1977	20
553	20231212	101600	112373126	1977	1977	1977	1977	0
554	20231212	101500	112373126	1977	1977	1977	1977	0
555	20231212	101400	112373126	1977	1977	1977	1977	0
556	20231212	101300	112373126	1977	1977	1977	1977	400
557	20231212	101200	111582326	1973	1973	1973	1973	0
558	20231212	101100	111582326	1973	1973	1973	1973	1
559	20231212	101000	111580353	1977	1976	1977	1976	1663
560	20231212	100900	108294065	1970	1970	1970	1970	0
561	20231212	100800	108294065	1970	1970	1970	1970	0
562	20231212	100700	108294065	1970	1970	1970	1970	0
563	20231212	100600	108294065	1970	1970	1970	1970	101
564	20231212	100500	108095095	1970	1970	1970	1967	714
565	20231212	100400	106689865	1970	1970	1970	1970	1180
566	20231212	100300	104365265	1969	1970	1970	1969	1416
567	20231212	100200	101576132	1970	1975	1979	1970	2825
568	20231212	100100	96003216	1975	1979	1980	1975	1273
569	20231212	100000	93484992	1980	1984	1984	1980	2157
570	20231212	095900	89211629	1984	1984	1984	1984	111
571	20231212	095800	88991405	1984	1987	1987	1984	2278
572	20231212	095700	84470350	1987	1987	1987	1987	1
573	20231212	095600	84468363	1987	1987	1987	1987	22
574	20231212	095500	84424649	1986	1986	1986	1986	100
575	20231212	095400	84226049	1987	1987	1987	1987	0
576	20231212	095300	84226049	1987	1988	1988	1987	2518
577	20231212	095200	79222305	1988	1988	1988	1988	0
578	20231212	095100	79222305	1988	1990	1990	1988	1064
579	20231212	095000	77106251	1992	1992	1992	1992	500
580	20231212	094900	76110251	1992	1992	1992	1992	354
581	20231212	094800	75405083	1992	1992	1992	1992	0
582	20231212	094700	75405083	1992	1992	1992	1989	11807
583	20231212	094600	51904643	1992	1992	1992	1992	100
584	20231212	094500	51705443	1993	1994	1994	1993	4526
585	20231212	094400	42684808	1994	1994	1994	1994	915
586	20231212	094300	40860298	1994	1994	1994	1994	133
587	20231212	094200	40595096	1994	1995	1995	1994	43
588	20231212	094100	40509334	1994	1994	1994	1994	1166
589	20231212	094000	38184330	1994	1998	1998	1994	100
590	20231212	093900	37984921	2005	2005	2005	2005	2
591	20231212	093800	37980911	2005	2005	2005	2005	18
592	20231212	093700	37944821	2005	2000	2005	2000	85
593	20231212	093600	37774751	2005	2005	2005	2005	0
594	20231212	093500	37774751	2005	2005	2005	2005	0
595	20231212	093400	37774751	2005	2005	2005	2005	0
596	20231212	093300	37774751	2005	2005	2005	2005	0
597	20231212	093200	37774751	2005	1996	2005	1994	211
598	20231212	093100	37353903	1993	1996	1996	1993	135
599	20231212	093000	37084468	1996	1993	1996	1993	51
600	20231212	092900	36982822	1996	1996	1996	1996	1
601	20231212	092800	36980826	1992	1993	1993	1991	250
602	20231212	092700	36482831	1993	1997	1997	1993	139
603	20231212	092600	36205473	1997	1997	1997	1997	285
604	20231212	092500	35636328	1997	1999	1999	1997	180
605	20231212	092400	35276780	1999	2005	2005	1999	1919
606	20231212	092300	31438025	2005	2005	2005	2000	87
607	20231212	092200	31263595	2005	2005	2005	2005	49
608	20231212	092100	31165350	2005	2005	2005	2005	0
609	20231212	092000	31165350	2005	2005	2005	2005	1569
610	20231212	091900	28019505	2010	2010	2010	2010	0
611	20231212	091800	28019505	2010	2010	2010	2010	0
612	20231212	091700	28019505	2010	2010	2010	2010	0
613	20231212	091600	28019505	2010	2010	2010	2010	438
614	20231212	091500	27139125	2010	2010	2010	2010	592
615	20231212	091400	25949205	2010	2015	2015	2010	758
616	20231212	091300	24425620	2010	2010	2010	2010	1099
617	20231212	091200	22216630	2010	2010	2010	2010	1657
618	20231212	091100	18886060	2010	2000	2010	2000	1496
619	20231212	091000	15879160	2005	2010	2010	2005	3006
620	20231212	090900	9852120	2010	2000	2010	2000	75
621	20231212	090800	9701820	2010	2000	2010	2000	8
622	20231212	090700	9685750	2000	2000	2000	2000	0
623	20231212	090600	9685750	2000	2000	2000	2000	1618
624	20231212	090500	6449750	2000	2000	2000	2000	30
625	20231212	090400	6389750	2000	2010	2010	2000	2417
626	20231212	090300	1555740	2010	2010	2010	2010	0
627	20231212	090200	1555740	2010	2010	2010	2010	22
628	20231212	090100	1511520	2010	2010	2010	2010	127
629	20231212	090000	1256250	2010	2010	2010	2010	621