KissMeData/031510/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	191200	94435265	1981	1981	1981	1981	472
3	20231212	191100	94435265	1981	1981	1981	1981	0
4	20231212	191000	94435265	1981	1981	1981	1981	0
5	20231212	190900	94435265	1981	1981	1981	1981	0
6	20231212	190800	94435265	1981	1981	1981	1981	0
7	20231212	190700	94435265	1981	1981	1981	1981	0
8	20231212	190600	94435265	1981	1981	1981	1981	0
9	20231212	190500	94435265	1981	1981	1981	1981	0
10	20231212	190400	94435265	1981	1981	1981	1981	0
11	20231212	190300	94435265	1981	1981	1981	1981	0
12	20231212	190200	94435265	1981	1981	1981	1981	0
13	20231212	190100	94435265	1981	1981	1981	1981	0
14	20231212	190000	94435265	1981	1981	1981	1981	0
15	20231212	185900	94435265	1981	1981	1981	1981	0
16	20231212	185800	94435265	1981	1981	1981	1981	0
17	20231212	185700	94435265	1981	1981	1981	1981	0
18	20231212	185600	94435265	1981	1981	1981	1981	0
19	20231212	185500	94435265	1981	1981	1981	1981	0
20	20231212	185400	94435265	1981	1981	1981	1981	0
21	20231212	185300	94435265	1981	1981	1981	1981	0
22	20231212	185200	94435265	1981	1981	1981	1981	0
23	20231212	185100	94435265	1981	1981	1981	1981	0
24	20231212	185000	94435265	1981	1981	1981	1981	0
25	20231212	184900	94435265	1981	1981	1981	1981	0
26	20231212	184800	94435265	1981	1981	1981	1981	0
27	20231212	184700	94435265	1981	1981	1981	1981	0
28	20231212	184600	94435265	1981	1981	1981	1981	0
29	20231212	184500	94435265	1981	1981	1981	1981	0
30	20231212	184400	94435265	1981	1981	1981	1981	0
31	20231212	184300	94435265	1981	1981	1981	1981	0
32	20231212	184200	94435265	1981	1981	1981	1981	472
33	20231212	184100	94435265	1981	1981	1981	1981	0
34	20231212	184000	94435265	1981	1981	1981	1981	0
35	20231212	183900	94435265	1981	1981	1981	1981	0
36	20231212	183800	94435265	1981	1981	1981	1981	0
37	20231212	183700	94435265	1981	1981	1981	1981	0
38	20231212	183600	94435265	1981	1981	1981	1981	0
39	20231212	183500	94435265	1981	1981	1981	1981	0
40	20231212	183400	94435265	1981	1981	1981	1981	0
41	20231212	183300	94435265	1981	1981	1981	1981	0
42	20231212	183200	94435265	1981	1981	1981	1981	0
43	20231212	183100	94435265	1981	1981	1981	1981	0
44	20231212	183000	94435265	1981	1981	1981	1981	0
45	20231212	182900	94435265	1981	1981	1981	1981	0
46	20231212	182800	94435265	1981	1981	1981	1981	0
47	20231212	182700	94435265	1981	1981	1981	1981	0
48	20231212	182600	94435265	1981	1981	1981	1981	0
49	20231212	182500	94435265	1981	1981	1981	1981	0
50	20231212	182400	94435265	1981	1981	1981	1981	0
51	20231212	182300	94435265	1981	1981	1981	1981	0
52	20231212	182200	94435265	1981	1981	1981	1981	0
53	20231212	182100	94435265	1981	1981	1981	1981	0
54	20231212	182000	94435265	1981	1981	1981	1981	0
55	20231212	181900	94435265	1981	1981	1981	1981	0
56	20231212	181800	94435265	1981	1981	1981	1981	0
57	20231212	181700	94435265	1981	1981	1981	1981	0
58	20231212	181600	94435265	1981	1981	1981	1981	0
59	20231212	181500	94435265	1981	1981	1981	1981	0
60	20231212	181400	94435265	1981	1981	1981	1981	0
61	20231212	181300	94435265	1981	1981	1981	1981	0
62	20231212	181200	94435265	1981	1981	1981	1981	472
63	20231212	181100	94435265	1981	1981	1981	1981	0
64	20231212	181000	94435265	1981	1981	1981	1981	0
65	20231212	180900	94435265	1981	1981	1981	1981	0
66	20231212	180800	94435265	1981	1981	1981	1981	0
67	20231212	180700	94435265	1981	1981	1981	1981	0
68	20231212	180600	94435265	1981	1981	1981	1981	0
69	20231212	180500	94435265	1981	1981	1981	1981	0
70	20231212	180400	94435265	1981	1981	1981	1981	0
71	20231212	180300	94435265	1981	1981	1981	1981	0
72	20231212	180200	94435265	1981	1981	1981	1981	0
73	20231212	180100	94435265	1981	1981	1981	1981	0
74	20231212	180000	94435265	1981	1981	1981	1981	0
75	20231212	175900	94435265	1981	1981	1981	1981	0
76	20231212	175800	94435265	1981	1981	1981	1981	0
77	20231212	175700	94435265	1981	1981	1981	1981	0
78	20231212	175600	94435265	1981	1981	1981	1981	0
79	20231212	175500	94435265	1981	1981	1981	1981	0
80	20231212	175400	94435265	1981	1981	1981	1981	0
81	20231212	175300	94435265	1981	1981	1981	1981	0
82	20231212	175200	94435265	1981	1981	1981	1981	0
83	20231212	175100	94435265	1981	1981	1981	1981	0
84	20231212	175000	94435265	1981	1981	1981	1981	0
85	20231212	174900	94435265	1981	1981	1981	1981	0
86	20231212	174800	94435265	1981	1981	1981	1981	0
87	20231212	174700	94435265	1981	1981	1981	1981	0
88	20231212	174600	94435265	1981	1981	1981	1981	0
89	20231212	174500	94435265	1981	1981	1981	1981	0
90	20231212	174400	94435265	1981	1981	1981	1981	0
91	20231212	174300	94435265	1981	1981	1981	1981	0
92	20231212	174200	94435265	1981	1981	1981	1981	472
93	20231212	174100	94435265	1981	1981	1981	1981	0
94	20231212	174000	94435265	1981	1981	1981	1981	0
95	20231212	173900	94435265	1981	1981	1981	1981	0
96	20231212	173800	94435265	1981	1981	1981	1981	0
97	20231212	173700	94435265	1981	1981	1981	1981	0
98	20231212	173600	94435265	1981	1981	1981	1981	0
99	20231212	173500	94435265	1981	1981	1981	1981	0
100	20231212	173400	94435265	1981	1981	1981	1981	0
101	20231212	173300	94435265	1981	1981	1981	1981	0
102	20231212	173200	94435265	1981	1981	1981	1981	0
103	20231212	173100	94435265	1981	1981	1981	1981	0
104	20231212	173000	94435265	1981	1981	1981	1981	0
105	20231212	172900	94435265	1981	1981	1981	1981	0
106	20231212	172800	94435265	1981	1981	1981	1981	0
107	20231212	172700	94435265	1981	1981	1981	1981	0
108	20231212	172600	94435265	1981	1981	1981	1981	0
109	20231212	172500	94435265	1981	1981	1981	1981	0
110	20231212	172400	94435265	1981	1981	1981	1981	0
111	20231212	172300	94435265	1981	1981	1981	1981	0
112	20231212	172200	94435265	1981	1981	1981	1981	0
113	20231212	172100	94435265	1981	1981	1981	1981	0
114	20231212	172000	94435265	1981	1981	1981	1981	0
115	20231212	171900	94435265	1981	1981	1981	1981	0
116	20231212	171800	94435265	1981	1981	1981	1981	0
117	20231212	171700	94435265	1981	1981	1981	1981	0
118	20231212	171600	94435265	1981	1981	1981	1981	0
119	20231212	171500	94435265	1981	1981	1981	1981	0
120	20231212	171400	94435265	1981	1981	1981	1981	0
121	20231212	171300	94435265	1981	1981	1981	1981	0
122	20231212	171200	94435265	1981	1981	1981	1981	472
123	20231212	171100	94435265	1981	1981	1981	1981	0
124	20231212	171000	94435265	1981	1981	1981	1981	0
125	20231212	170900	94435265	1981	1981	1981	1981	0
126	20231212	170800	94435265	1981	1981	1981	1981	0
127	20231212	170700	94435265	1981	1981	1981	1981	0
128	20231212	170600	94435265	1981	1981	1981	1981	0
129	20231212	170500	94435265	1981	1981	1981	1981	0
130	20231212	170400	94435265	1981	1981	1981	1981	0
131	20231212	170300	94435265	1981	1981	1981	1981	0
132	20231212	170200	94435265	1981	1981	1981	1981	0
133	20231212	170100	94435265	1981	1981	1981	1981	0
134	20231212	170000	94435265	1981	1981	1981	1981	0
135	20231212	165900	94435265	1981	1981	1981	1981	0
136	20231212	165800	94435265	1981	1981	1981	1981	0
137	20231212	165700	94435265	1981	1981	1981	1981	0
138	20231212	165600	94435265	1981	1981	1981	1981	0
139	20231212	165500	94435265	1981	1981	1981	1981	0
140	20231212	165400	94435265	1981	1981	1981	1981	0
141	20231212	165300	94435265	1981	1981	1981	1981	0
142	20231212	165200	94435265	1981	1981	1981	1981	0
143	20231212	165100	94435265	1981	1981	1981	1981	0
144	20231212	165000	94435265	1981	1981	1981	1981	0
145	20231212	164900	94435265	1981	1981	1981	1981	0
146	20231212	164800	94435265	1981	1981	1981	1981	0
147	20231212	164700	94435265	1981	1981	1981	1981	0
148	20231212	164600	94435265	1981	1981	1981	1981	0
149	20231212	164500	94435265	1981	1981	1981	1981	0
150	20231212	164400	94435265	1981	1981	1981	1981	0
151	20231212	164300	94435265	1981	1981	1981	1981	0
152	20231212	164200	94435265	1981	1981	1981	1981	472
153	20231212	164100	94435265	1981	1981	1981	1981	0
154	20231212	164000	94435265	1981	1981	1981	1981	0
155	20231212	163900	94435265	1981	1981	1981	1981	0
156	20231212	163800	94435265	1981	1981	1981	1981	0
157	20231212	163700	94435265	1981	1981	1981	1981	0
158	20231212	163600	94435265	1981	1981	1981	1981	0
159	20231212	163500	94435265	1981	1981	1981	1981	0
160	20231212	163400	94435265	1981	1981	1981	1981	0
161	20231212	163300	94435265	1981	1981	1981	1981	0
162	20231212	163200	94435265	1981	1981	1981	1981	0
163	20231212	163100	94435265	1981	1981	1981	1981	0
164	20231212	163000	94435265	1981	1981	1981	1981	0
165	20231212	162900	94435265	1981	1981	1981	1981	0
166	20231212	162800	94435265	1981	1981	1981	1981	0
167	20231212	162700	94435265	1981	1981	1981	1981	0
168	20231212	162600	94435265	1981	1981	1981	1981	0
169	20231212	162500	94435265	1981	1981	1981	1981	0
170	20231212	162400	94435265	1981	1981	1981	1981	0
171	20231212	162300	94435265	1981	1981	1981	1981	0
172	20231212	162200	94435265	1981	1981	1981	1981	0
173	20231212	162100	94435265	1981	1981	1981	1981	0
174	20231212	162000	94435265	1981	1981	1981	1981	0
175	20231212	161900	94435265	1981	1981	1981	1981	0
176	20231212	161800	94435265	1981	1981	1981	1981	0
177	20231212	161700	94435265	1981	1981	1981	1981	0
178	20231212	161600	94435265	1981	1981	1981	1981	0
179	20231212	161500	94435265	1981	1981	1981	1981	0
180	20231212	161400	94435265	1981	1981	1981	1981	0
181	20231212	161300	94435265	1981	1981	1981	1981	0
182	20231212	161200	94435265	1981	1981	1981	1981	472
183	20231212	161100	94435265	1981	1981	1981	1981	0
184	20231212	161000	94435265	1981	1981	1981	1981	0
185	20231212	160900	94435265	1981	1981	1981	1981	0
186	20231212	160800	94435265	1981	1981	1981	1981	0
187	20231212	160700	94435265	1981	1981	1981	1981	0
188	20231212	160600	94435265	1981	1981	1981	1981	0
189	20231212	160500	94435265	1981	1981	1981	1981	0
190	20231212	160400	94435265	1981	1981	1981	1981	0
191	20231212	160300	94435265	1981	1981	1981	1981	0
192	20231212	160200	94435265	1981	1981	1981	1981	0
193	20231212	160100	94435265	1981	1981	1981	1981	0
194	20231212	160000	94435265	1981	1981	1981	1981	0
195	20231212	155900	94435265	1981	1981	1981	1981	0
196	20231212	155800	94435265	1981	1981	1981	1981	0
197	20231212	155700	94435265	1981	1981	1981	1981	0
198	20231212	155600	94435265	1981	1981	1981	1981	0
199	20231212	155500	94435265	1981	1981	1981	1981	0
200	20231212	155400	94435265	1981	1981	1981	1981	0
201	20231212	155300	94435265	1981	1981	1981	1981	0
202	20231212	155200	94435265	1981	1981	1981	1981	0
203	20231212	155100	94435265	1981	1981	1981	1981	0
204	20231212	155000	94435265	1981	1981	1981	1981	0
205	20231212	154900	94435265	1981	1981	1981	1981	0
206	20231212	154800	94435265	1981	1981	1981	1981	0
207	20231212	154700	94435265	1981	1981	1981	1981	0
208	20231212	154600	94435265	1981	1981	1981	1981	0
209	20231212	154500	94435265	1981	1981	1981	1981	0
210	20231212	154400	94435265	1981	1981	1981	1981	0
211	20231212	154300	94435265	1981	1981	1981	1981	0
212	20231212	154200	94435265	1981	1981	1981	1981	472
213	20231212	154100	94435265	1981	1981	1981	1981	0
214	20231212	154000	94435265	1981	1981	1981	1981	0
215	20231212	153900	94435265	1981	1981	1981	1981	0
216	20231212	153800	94435265	1981	1981	1981	1981	0
217	20231212	153700	94435265	1981	1981	1981	1981	0
218	20231212	153600	94435265	1981	1981	1981	1981	0
219	20231212	153500	94435265	1981	1981	1981	1981	0
220	20231212	153400	94435265	1981	1981	1981	1981	0
221	20231212	153300	94435265	1981	1981	1981	1981	0
222	20231212	153200	94435265	1981	1981	1981	1981	0
223	20231212	153100	94435265	1981	1981	1981	1981	0
224	20231212	153000	94435265	1981	1981	1981	1981	472
225	20231212	152900	93500233	1972	1972	1972	1972	0
226	20231212	152800	93500233	1972	1972	1972	1972	0
227	20231212	152700	93500233	1972	1972	1972	1972	0
228	20231212	152600	93500233	1972	1972	1972	1972	0
229	20231212	152500	93500233	1972	1972	1972	1972	0
230	20231212	152400	93500233	1972	1972	1972	1972	0
231	20231212	152300	93500233	1972	1972	1972	1972	0
232	20231212	152200	93500233	1972	1972	1972	1972	0
233	20231212	152100	93500233	1972	1972	1972	1972	0
234	20231212	152000	93500233	1972	1972	1972	1972	0
235	20231212	151900	93500233	1972	1972	1972	1972	1
236	20231212	151800	93498261	1981	1981	1981	1981	0
237	20231212	151700	93498261	1981	1979	1981	1979	130
238	20231212	151600	93240989	1971	1979	1981	1971	338
239	20231212	151500	92572427	1981	1980	1981	1980	64
240	20231212	151400	92445700	1980	1980	1980	1980	0
241	20231212	151300	92445700	1980	1980	1980	1980	302
242	20231212	151200	91847740	1980	1980	1980	1980	0
243	20231212	151100	91847740	1980	1980	1980	1980	0
244	20231212	151000	91847740	1980	1980	1980	1980	0
245	20231212	150900	91847740	1980	1980	1980	1980	226
246	20231212	150800	91400260	1980	1980	1980	1980	0
247	20231212	150700	91400260	1980	1980	1980	1980	0
248	20231212	150600	91400260	1980	1980	1980	1980	0
249	20231212	150500	91400260	1980	1980	1980	1980	515
250	20231212	150400	90380560	1980	1980	1980	1980	0
251	20231212	150300	90380560	1980	1980	1980	1980	0
252	20231212	150200	90380560	1980	1980	1980	1980	0
253	20231212	150100	90380560	1980	1980	1980	1980	0
254	20231212	150000	90380560	1980	1980	1980	1980	0
255	20231212	145900	90380560	1980	1980	1980	1980	0
256	20231212	145800	90380560	1980	1980	1980	1980	0
257	20231212	145700	90380560	1980	1980	1980	1980	0
258	20231212	145600	90380560	1980	1980	1980	1980	0
259	20231212	145500	90380560	1980	1980	1980	1980	0
260	20231212	145400	90380560	1980	1980	1980	1980	0
261	20231212	145300	90380560	1980	1980	1980	1980	67
262	20231212	145200	90247900	1981	1981	1981	1981	0
263	20231212	145100	90247900	1981	1981	1981	1981	0
264	20231212	145000	90247900	1981	1981	1981	1981	197
265	20231212	144900	89857643	1982	1982	1982	1982	50
266	20231212	144800	89758543	1982	1981	1982	1981	91
267	20231212	144700	89578263	1981	1981	1981	1981	470
268	20231212	144600	88647193	1982	1982	1982	1982	252
269	20231212	144500	88147729	1982	1982	1982	1982	20
270	20231212	144400	88108089	1981	1981	1981	1981	217
271	20231212	144300	87678212	1980	1980	1980	1980	0
272	20231212	144200	87678212	1980	1980	1980	1980	0
273	20231212	144100	87678212	1980	1980	1980	1980	96
274	20231212	144000	87488132	1980	1980	1980	1980	0
275	20231212	143900	87488132	1980	1980	1980	1980	0
276	20231212	143800	87488132	1980	1980	1980	1980	0
277	20231212	143700	87488132	1980	1980	1980	1980	629
278	20231212	143600	86242712	1980	1975	1980	1975	1167
279	20231212	143500	83937882	1970	1970	1970	1970	16
280	20231212	143400	83906362	1975	1975	1975	1975	0
281	20231212	143300	83906362	1975	1975	1975	1975	0
282	20231212	143200	83906362	1975	1975	1975	1975	0
283	20231212	143100	83906362	1975	1971	1975	1971	800
284	20231212	143000	82328800	1970	1969	1970	1969	2900
285	20231212	142900	76616201	1969	1969	1969	1969	225
286	20231212	142800	76173176	1969	1969	1969	1969	4
287	20231212	142700	76165300	1969	1969	1969	1969	214
288	20231212	142600	75743934	1969	1969	1969	1969	0
289	20231212	142500	75743934	1969	1969	1969	1969	290
290	20231212	142400	75172924	1969	1971	1971	1969	40
291	20231212	142300	75094124	1970	1970	1970	1970	3
292	20231212	142200	75088214	1970	1970	1970	1970	0
293	20231212	142100	75088214	1970	1970	1970	1970	3
294	20231212	142000	75082304	1969	1969	1969	1969	210
295	20231212	141900	74668814	1969	1969	1969	1969	0
296	20231212	141800	74668814	1969	1969	1969	1969	0
297	20231212	141700	74668814	1969	1969	1969	1969	0
298	20231212	141600	74668814	1969	1969	1969	1969	0
299	20231212	141500	74668814	1969	1969	1969	1969	16
300	20231212	141400	74637310	1969	1969	1969	1969	0
301	20231212	141300	74637310	1969	1969	1969	1969	526
302	20231212	141200	73601616	1968	1968	1968	1968	0
303	20231212	141100	73601616	1968	1968	1968	1968	0
304	20231212	141000	73601616	1968	1968	1968	1968	0
305	20231212	140900	73601616	1968	1968	1968	1968	0
306	20231212	140800	73601616	1968	1968	1968	1968	716
307	20231212	140700	72192528	1968	1968	1968	1968	0
308	20231212	140600	72192528	1968	1968	1968	1968	15
309	20231212	140500	72163008	1968	1968	1968	1968	285
310	20231212	140400	71602128	1968	1968	1968	1968	1715
311	20231212	140300	68227008	1971	1971	1971	1971	20
312	20231212	140200	68187588	1968	1968	1968	1968	0
313	20231212	140100	68187588	1968	1968	1968	1968	0
314	20231212	140000	68187588	1968	1968	1968	1968	0
315	20231212	135900	68187588	1968	1968	1968	1968	0
316	20231212	135800	68187588	1968	1968	1968	1968	100
317	20231212	135700	67990788	1968	1969	1969	1968	501
318	20231212	135600	67004736	1970	1970	1970	1970	0
319	20231212	135500	67004736	1970	1970	1970	1970	136
320	20231212	135400	66736816	1971	1971	1971	1971	0
321	20231212	135300	66736816	1971	1971	1971	1971	4
322	20231212	135200	66728932	1972	1972	1972	1972	0
323	20231212	135100	66728932	1972	1972	1972	1972	0
324	20231212	135000	66728932	1972	1972	1972	1972	0
325	20231212	134900	66728932	1972	1972	1972	1972	0
326	20231212	134800	66728932	1972	1972	1972	1972	0
327	20231212	134700	66728932	1972	1972	1972	1972	0
328	20231212	134600	66728932	1972	1972	1972	1972	0
329	20231212	134500	66728932	1972	1972	1972	1972	0
330	20231212	134400	66728932	1972	1972	1972	1972	0
331	20231212	134300	66728932	1972	1972	1972	1972	0
332	20231212	134200	66728932	1972	1972	1972	1972	20
333	20231212	134100	66689492	1972	1972	1972	1972	0
334	20231212	134000	66689492	1972	1972	1972	1972	0
335	20231212	133900	66689492	1972	1972	1972	1972	0
336	20231212	133800	66689492	1972	1969	1972	1969	1262
337	20231212	133700	64203691	1968	1968	1968	1968	0
338	20231212	133600	64203691	1968	1968	1968	1968	1
339	20231212	133500	64201723	1968	1968	1968	1968	16
340	20231212	133400	64170235	1968	1968	1968	1968	0
341	20231212	133300	64170235	1968	1968	1968	1968	0
342	20231212	133200	64170235	1968	1968	1968	1968	0
343	20231212	133100	64170235	1968	1968	1968	1968	0
344	20231212	133000	64170235	1968	1968	1968	1968	26
345	20231212	132900	64119067	1969	1969	1969	1969	0
346	20231212	132800	64119067	1969	1969	1969	1969	20
347	20231212	132700	64079687	1970	1970	1970	1970	0
348	20231212	132600	64079687	1970	1970	1970	1970	0
349	20231212	132500	64079687	1970	1970	1970	1970	0
350	20231212	132400	64079687	1970	1970	1970	1970	0
351	20231212	132300	64079687	1970	1970	1970	1970	0
352	20231212	132200	64079687	1970	1970	1970	1970	0
353	20231212	132100	64079687	1970	1970	1970	1970	21
354	20231212	132000	64038317	1970	1970	1970	1970	0
355	20231212	131900	64038317	1970	1970	1970	1970	121
356	20231212	131800	63799947	1970	1970	1970	1970	0
357	20231212	131700	63799947	1970	1970	1970	1970	0
358	20231212	131600	63799947	1970	1970	1970	1970	0
359	20231212	131500	63799947	1970	1970	1970	1970	16
360	20231212	131400	63768427	1971	1971	1971	1971	0
361	20231212	131300	63768427	1971	1972	1972	1971	47
362	20231212	131200	63675757	1971	1971	1971	1971	0
363	20231212	131100	63675757	1971	1971	1971	1971	0
364	20231212	131000	63675757	1971	1971	1971	1971	0
365	20231212	130900	63675757	1971	1971	1971	1971	0
366	20231212	130800	63675757	1971	1971	1971	1971	43
367	20231212	130700	63591004	1971	1971	1971	1971	0
368	20231212	130600	63591004	1971	1971	1971	1971	0
369	20231212	130500	63591004	1971	1971	1971	1971	0
370	20231212	130400	63591004	1971	1971	1971	1971	0
371	20231212	130300	63591004	1971	1971	1971	1971	0
372	20231212	130200	63591004	1971	1971	1971	1971	0
373	20231212	130100	63591004	1971	1971	1971	1971	0
374	20231212	130000	63591004	1971	1971	1971	1971	79
375	20231212	125900	63435295	1971	1971	1971	1971	0
376	20231212	125800	63435295	1971	1971	1971	1971	0
377	20231212	125700	63435295	1971	1969	1971	1969	12
378	20231212	125600	63411665	1969	1969	1969	1969	0
379	20231212	125500	63411665	1969	1967	1969	1967	316
380	20231212	125400	62789539	1968	1968	1968	1968	0
381	20231212	125300	62789539	1968	1968	1968	1968	0
382	20231212	125200	62789539	1968	1968	1968	1968	0
383	20231212	125100	62789539	1968	1968	1968	1968	0
384	20231212	125000	62789539	1968	1968	1968	1968	4
385	20231212	124900	62781667	1969	1969	1969	1969	0
386	20231212	124800	62781667	1969	1969	1969	1969	0
387	20231212	124700	62781667	1969	1969	1969	1969	0
388	20231212	124600	62781667	1969	1969	1969	1969	10
389	20231212	124500	62761977	1969	1969	1969	1969	0
390	20231212	124400	62761977	1969	1969	1969	1969	0
391	20231212	124300	62761977	1969	1969	1969	1969	0
392	20231212	124200	62761977	1969	1969	1969	1969	0
393	20231212	124100	62761977	1969	1969	1969	1969	0
394	20231212	124000	62761977	1969	1969	1969	1969	0
395	20231212	123900	62761977	1969	1969	1969	1969	21
396	20231212	123800	62720628	1969	1969	1969	1969	0
397	20231212	123700	62720628	1969	1969	1969	1969	120
398	20231212	123600	62484348	1967	1967	1967	1967	0
399	20231212	123500	62484348	1967	1967	1967	1967	16
400	20231212	123400	62452876	1967	1967	1967	1967	0
401	20231212	123300	62452876	1967	1967	1967	1967	100
402	20231212	123200	62256176	1968	1968	1968	1968	94
403	20231212	123100	62071184	1967	1967	1967	1967	0
404	20231212	123000	62071184	1967	1967	1967	1967	0
405	20231212	122900	62071184	1967	1967	1967	1967	0
406	20231212	122800	62071184	1967	1967	1967	1967	0
407	20231212	122700	62071184	1967	1967	1967	1967	0
408	20231212	122600	62071184	1967	1967	1967	1967	0
409	20231212	122500	62071184	1967	1967	1967	1967	6
410	20231212	122400	62059382	1969	1969	1969	1969	0
411	20231212	122300	62059382	1969	1969	1969	1969	0
412	20231212	122200	62059382	1969	1969	1969	1969	0
413	20231212	122100	62059382	1969	1969	1969	1969	0
414	20231212	122000	62059382	1969	1969	1969	1969	16
415	20231212	121900	62027878	1969	1969	1969	1969	0
416	20231212	121800	62027878	1969	1969	1969	1969	21
417	20231212	121700	61986529	1966	1966	1966	1966	0
418	20231212	121600	61986529	1966	1966	1966	1966	0
419	20231212	121500	61986529	1966	1966	1966	1966	17
420	20231212	121400	61953107	1969	1969	1969	1969	0
421	20231212	121300	61953107	1969	1969	1969	1969	0
422	20231212	121200	61953107	1969	1969	1969	1969	0
423	20231212	121100	61953107	1969	1969	1969	1969	0
424	20231212	121000	61953107	1969	1969	1969	1969	0
425	20231212	120900	61953107	1969	1969	1969	1969	253
426	20231212	120800	61454950	1969	1969	1969	1969	0
427	20231212	120700	61454950	1969	1969	1969	1969	0
428	20231212	120600	61454950	1969	1969	1969	1969	50
429	20231212	120500	61356500	1969	1969	1969	1969	0
430	20231212	120400	61356500	1969	1969	1969	1969	0
431	20231212	120300	61356500	1969	1969	1969	1969	0
432	20231212	120200	61356500	1969	1969	1969	1969	0
433	20231212	120100	61356500	1969	1969	1969	1969	0
434	20231212	120000	61356500	1969	1969	1969	1969	0
435	20231212	115900	61356500	1969	1969	1969	1969	0
436	20231212	115800	61356500	1969	1969	1969	1969	0
437	20231212	115700	61356500	1969	1968	1969	1968	21
438	20231212	115600	61315154	1966	1966	1966	1966	0
439	20231212	115500	61315154	1966	1966	1966	1966	17
440	20231212	115400	61281732	1966	1966	1966	1966	0
441	20231212	115300	61281732	1966	1966	1966	1966	0
442	20231212	115200	61281732	1966	1967	1967	1966	1000
443	20231212	115100	59315721	1967	1967	1967	1967	3
444	20231212	115000	59309820	1966	1966	1966	1966	0
445	20231212	114900	59309820	1966	1966	1966	1966	0
446	20231212	114800	59309820	1966	1966	1966	1966	223
447	20231212	114700	58871402	1966	1966	1966	1966	250
448	20231212	114600	58379902	1966	1966	1966	1966	0
449	20231212	114500	58379902	1966	1966	1966	1966	0
450	20231212	114400	58379902	1966	1966	1966	1966	0
451	20231212	114300	58379902	1966	1966	1966	1966	0
452	20231212	114200	58379902	1966	1966	1966	1966	21
453	20231212	114100	58338616	1966	1966	1966	1966	0
454	20231212	114000	58338616	1966	1965	1966	1965	147
455	20231212	113900	58049718	1965	1965	1965	1965	217
456	20231212	113800	57623313	1968	1968	1968	1968	0
457	20231212	113700	57623313	1968	1968	1968	1968	0
458	20231212	113600	57623313	1968	1967	1968	1967	21
459	20231212	113500	57581986	1965	1965	1965	1965	17
460	20231212	113400	57548581	1966	1967	1967	1966	740
461	20231212	113300	56093042	1968	1968	1968	1968	0
462	20231212	113200	56093042	1968	1968	1968	1968	80
463	20231212	113100	55935602	1968	1968	1968	1968	0
464	20231212	113000	55935602	1968	1968	1968	1968	0
465	20231212	112900	55935602	1968	1968	1968	1968	211
466	20231212	112800	55520354	1968	1968	1968	1968	0
467	20231212	112700	55520354	1968	1968	1968	1968	542
468	20231212	112600	54453698	1968	1968	1968	1968	0
469	20231212	112500	54453698	1968	1968	1968	1968	0
470	20231212	112400	54453698	1968	1968	1968	1968	0
471	20231212	112300	54453698	1968	1969	1969	1968	1677
472	20231212	112200	51152185	1969	1969	1969	1969	0
473	20231212	112100	51152185	1969	1969	1969	1969	0
474	20231212	112000	51152185	1969	1969	1969	1969	0
475	20231212	111900	51152185	1969	1969	1969	1969	0
476	20231212	111800	51152185	1969	1969	1969	1969	27
477	20231212	111700	51099022	1971	1971	1971	1971	0
478	20231212	111600	51099022	1971	1971	1971	1971	0
479	20231212	111500	51099022	1971	1969	1971	1969	38
480	20231212	111400	51024165	1970	1970	1970	1970	10
481	20231212	111300	51004465	1970	1970	1970	1970	783
482	20231212	111200	49461955	1971	1971	1971	1971	1256
483	20231212	111100	46986379	1972	1972	1972	1972	0
484	20231212	111000	46986379	1972	1972	1972	1972	0
485	20231212	110900	46986379	1972	1972	1972	1972	0
486	20231212	110800	46986379	1972	1972	1972	1972	0
487	20231212	110700	46986379	1972	1972	1972	1972	0
488	20231212	110600	46986379	1972	1972	1972	1972	10
489	20231212	110500	46966659	1972	1972	1972	1972	0
490	20231212	110400	46966659	1972	1972	1972	1972	0
491	20231212	110300	46966659	1972	1972	1972	1972	0
492	20231212	110200	46966659	1972	1972	1972	1972	0
493	20231212	110100	46966659	1972	1972	1972	1972	0
494	20231212	110000	46966659	1972	1972	1972	1972	0
495	20231212	105900	46966659	1972	1972	1972	1972	78
496	20231212	105800	46812843	1972	1972	1972	1972	0
497	20231212	105700	46812843	1972	1972	1972	1972	0
498	20231212	105600	46812843	1972	1972	1972	1972	0
499	20231212	105500	46812843	1972	1972	1972	1972	17
500	20231212	105400	46779319	1973	1973	1973	1973	21
501	20231212	105300	46737886	1973	1973	1973	1973	0
502	20231212	105200	46737886	1973	1973	1973	1973	212
503	20231212	105100	46319610	1974	1974	1974	1974	0
504	20231212	105000	46319610	1974	1974	1974	1974	100
505	20231212	104900	46122210	1974	1974	1974	1974	0
506	20231212	104800	46122210	1974	1974	1974	1974	0
507	20231212	104700	46122210	1974	1974	1974	1974	0
508	20231212	104600	46122210	1974	1974	1974	1974	0
509	20231212	104500	46122210	1974	1974	1974	1974	3
510	20231212	104400	46116288	1974	1974	1974	1974	0
511	20231212	104300	46116288	1974	1974	1974	1974	0
512	20231212	104200	46116288	1974	1974	1974	1974	8
513	20231212	104100	46100496	1970	1970	1970	1970	0
514	20231212	104000	46100496	1970	1970	1970	1970	0
515	20231212	103900	46100496	1970	1970	1970	1970	0
516	20231212	103800	46100496	1970	1970	1970	1970	0
517	20231212	103700	46100496	1970	1970	1970	1970	0
518	20231212	103600	46100496	1970	1970	1970	1970	0
519	20231212	103500	46100496	1970	1971	1971	1970	17
520	20231212	103400	46067005	1975	1975	1975	1975	0
521	20231212	103300	46067005	1975	1975	1975	1975	22
522	20231212	103200	46023555	1971	1975	1975	1970	851
523	20231212	103100	44343827	1975	1975	1975	1975	50
524	20231212	103000	44245077	1975	1975	1975	1975	0
525	20231212	102900	44245077	1975	1975	1975	1975	0
526	20231212	102800	44245077	1975	1975	1975	1975	0
527	20231212	102700	44245077	1975	1975	1975	1975	0
528	20231212	102600	44245077	1975	1975	1975	1975	0
529	20231212	102500	44245077	1975	1975	1975	1975	0
530	20231212	102400	44245077	1975	1975	1975	1975	0
531	20231212	102300	44245077	1975	1976	1976	1975	912
532	20231212	102200	42443433	1976	1976	1976	1976	0
533	20231212	102100	42443433	1976	1976	1976	1976	0
534	20231212	102000	42443433	1976	1976	1976	1976	0
535	20231212	101900	42443433	1976	1976	1976	1976	6
536	20231212	101800	42431577	1979	1979	1979	1979	0
537	20231212	101700	42431577	1979	1979	1979	1979	0
538	20231212	101600	42431577	1979	1979	1979	1979	0
539	20231212	101500	42431577	1979	1977	1979	1976	18
540	20231212	101400	42395996	1979	1979	1979	1979	0
541	20231212	101300	42395996	1979	1979	1979	1979	0
542	20231212	101200	42395996	1979	1979	1979	1979	21
543	20231212	101100	42354437	1979	1979	1979	1979	0
544	20231212	101000	42354437	1979	1979	1979	1979	1
545	20231212	100900	42352458	1980	1980	1980	1980	0
546	20231212	100800	42352458	1980	1980	1980	1980	0
547	20231212	100700	42352458	1980	1980	1980	1980	25
548	20231212	100600	42302958	1980	1980	1980	1980	0
549	20231212	100500	42302958	1980	1980	1980	1980	0
550	20231212	100400	42302958	1980	1980	1980	1980	1
551	20231212	100300	42300978	1980	1978	1980	1978	60
552	20231212	100200	42182280	1971	1971	1971	1971	0
553	20231212	100100	42182280	1971	1971	1971	1971	0
554	20231212	100000	42182280	1971	1971	1971	1971	0
555	20231212	095900	42182280	1971	1971	1971	1971	0
556	20231212	095800	42182280	1971	1971	1971	1971	0
557	20231212	095700	42182280	1971	1971	1971	1971	114
558	20231212	095600	41957586	1969	1969	1969	1969	0
559	20231212	095500	41957586	1969	1969	1969	1969	17
560	20231212	095400	41924113	1970	1970	1970	1970	0
561	20231212	095300	41924113	1970	1972	1973	1970	1801
562	20231212	095200	38375614	1978	1978	1978	1978	2
563	20231212	095100	38371658	1980	1980	1980	1978	476
564	20231212	095000	37429682	1980	1980	1980	1980	112
565	20231212	094900	37207922	1969	1972	1972	1969	1602
566	20231212	094800	34051571	1980	1980	1980	1980	1
567	20231212	094700	34049591	1972	1972	1972	1972	212
568	20231212	094600	33631527	1976	1976	1976	1976	0
569	20231212	094500	33631527	1976	1976	1976	1976	13
570	20231212	094400	33605839	1980	1980	1980	1980	0
571	20231212	094300	33605839	1980	1980	1980	1980	0
572	20231212	094200	33605839	1980	1980	1980	1980	0
573	20231212	094100	33605839	1980	1980	1980	1980	0
574	20231212	094000	33605839	1980	1980	1980	1980	0
575	20231212	093900	33605839	1980	1980	1980	1980	11
576	20231212	093800	33584059	1981	1981	1981	1981	0
577	20231212	093700	33584059	1981	1981	1981	1981	0
578	20231212	093600	33584059	1981	1981	1981	1981	96
579	20231212	093500	33393883	1972	1972	1972	1972	317
580	20231212	093400	32768759	1981	1981	1981	1981	0
581	20231212	093300	32768759	1981	1981	1981	1981	0
582	20231212	093200	32768759	1981	1981	1981	1981	0
583	20231212	093100	32768759	1981	1981	1981	1981	9
584	20231212	093000	32750930	1982	1982	1982	1982	50
585	20231212	092900	32651830	1970	1970	1970	1970	0
586	20231212	092800	32651830	1970	1970	1970	1970	0
587	20231212	092700	32651830	1970	1970	1970	1970	0
588	20231212	092600	32651830	1970	1982	1982	1970	36
589	20231212	092500	32580726	1982	1982	1982	1982	0
590	20231212	092400	32580726	1982	1982	1982	1982	0
591	20231212	092300	32580726	1982	1982	1982	1982	0
592	20231212	092200	32580726	1982	1982	1982	1982	0
593	20231212	092100	32580726	1982	1982	1982	1982	156
594	20231212	092000	32271534	1982	1982	1982	1982	0
595	20231212	091900	32271534	1982	1982	1982	1982	1
596	20231212	091800	32269552	1976	1976	1976	1976	0
597	20231212	091700	32269552	1976	1977	1977	1976	600
598	20231212	091600	31083945	1981	1981	1981	1981	230
599	20231212	091500	30628315	1968	1977	1977	1968	17
600	20231212	091400	30594830	1980	1980	1980	1980	1251
601	20231212	091300	28117850	1980	1980	1980	1980	92
602	20231212	091200	27935690	1980	1982	1982	1980	3799
603	20231212	091100	20411813	1982	1982	1982	1982	32
604	20231212	091000	20348389	1982	1983	1983	1982	2738
605	20231212	090900	14921468	1982	1982	1982	1982	459
606	20231212	090800	14011730	1992	1992	1992	1992	0
607	20231212	090700	14011730	1992	1992	1992	1992	0
608	20231212	090600	14011730	1992	1992	1992	1992	0
609	20231212	090500	14011730	1992	1992	1992	1992	13
610	20231212	090400	13985834	1992	1992	1992	1992	0
611	20231212	090300	13985834	1992	1992	1992	1992	48
612	20231212	090200	13890218	1994	1993	1994	1993	100
613	20231212	090100	13690828	1994	1983	1996	1983	76
614	20231212	090000	13539259	1981	1980	1983	1980	207