KissMeData/048830/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	192800	311877297	1971	1971	1971	1971	3057
3	20231201	192700	311877297	1971	1971	1971	1971	0
4	20231201	192600	311877297	1971	1971	1971	1971	0
5	20231201	192500	311877297	1971	1971	1971	1971	0
6	20231201	192400	311877297	1971	1971	1971	1971	0
7	20231201	192300	311877297	1971	1971	1971	1971	0
8	20231201	192200	311877297	1971	1971	1971	1971	0
9	20231201	192100	311877297	1971	1971	1971	1971	0
10	20231201	192000	311877297	1971	1971	1971	1971	0
11	20231201	191900	311877297	1971	1971	1971	1971	0
12	20231201	191800	311877297	1971	1971	1971	1971	0
13	20231201	191700	311877297	1971	1971	1971	1971	0
14	20231201	191600	311877297	1971	1971	1971	1971	0
15	20231201	191500	311877297	1971	1971	1971	1971	0
16	20231201	191400	311877297	1971	1971	1971	1971	0
17	20231201	191300	311877297	1971	1971	1971	1971	0
18	20231201	191200	311877297	1971	1971	1971	1971	0
19	20231201	191100	311877297	1971	1971	1971	1971	0
20	20231201	191000	311877297	1971	1971	1971	1971	0
21	20231201	190900	311877297	1971	1971	1971	1971	0
22	20231201	190800	311877297	1971	1971	1971	1971	0
23	20231201	190700	311877297	1971	1971	1971	1971	0
24	20231201	190600	311877297	1971	1971	1971	1971	0
25	20231201	190500	311877297	1971	1971	1971	1971	0
26	20231201	190400	311877297	1971	1971	1971	1971	0
27	20231201	190300	311877297	1971	1971	1971	1971	0
28	20231201	190200	311877297	1971	1971	1971	1971	0
29	20231201	190100	311877297	1971	1971	1971	1971	0
30	20231201	190000	311877297	1971	1971	1971	1971	0
31	20231201	185900	311877297	1971	1971	1971	1971	0
32	20231201	185800	311877297	1971	1971	1971	1971	3057
33	20231201	185700	311877297	1971	1971	1971	1971	0
34	20231201	185600	311877297	1971	1971	1971	1971	0
35	20231201	185500	311877297	1971	1971	1971	1971	0
36	20231201	185400	311877297	1971	1971	1971	1971	0
37	20231201	185300	311877297	1971	1971	1971	1971	0
38	20231201	185200	311877297	1971	1971	1971	1971	0
39	20231201	185100	311877297	1971	1971	1971	1971	0
40	20231201	185000	311877297	1971	1971	1971	1971	0
41	20231201	184900	311877297	1971	1971	1971	1971	0
42	20231201	184800	311877297	1971	1971	1971	1971	0
43	20231201	184700	311877297	1971	1971	1971	1971	0
44	20231201	184600	311877297	1971	1971	1971	1971	0
45	20231201	184500	311877297	1971	1971	1971	1971	0
46	20231201	184400	311877297	1971	1971	1971	1971	0
47	20231201	184300	311877297	1971	1971	1971	1971	0
48	20231201	184200	311877297	1971	1971	1971	1971	0
49	20231201	184100	311877297	1971	1971	1971	1971	0
50	20231201	184000	311877297	1971	1971	1971	1971	0
51	20231201	183900	311877297	1971	1971	1971	1971	0
52	20231201	183800	311877297	1971	1971	1971	1971	0
53	20231201	183700	311877297	1971	1971	1971	1971	0
54	20231201	183600	311877297	1971	1971	1971	1971	0
55	20231201	183500	311877297	1971	1971	1971	1971	0
56	20231201	183400	311877297	1971	1971	1971	1971	0
57	20231201	183300	311877297	1971	1971	1971	1971	0
58	20231201	183200	311877297	1971	1971	1971	1971	0
59	20231201	183100	311877297	1971	1971	1971	1971	0
60	20231201	183000	311877297	1971	1971	1971	1971	0
61	20231201	182900	311877297	1971	1971	1971	1971	0
62	20231201	182800	311877297	1971	1971	1971	1971	3057
63	20231201	182700	311877297	1971	1971	1971	1971	0
64	20231201	182600	311877297	1971	1971	1971	1971	0
65	20231201	182500	311877297	1971	1971	1971	1971	0
66	20231201	182400	311877297	1971	1971	1971	1971	0
67	20231201	182300	311877297	1971	1971	1971	1971	0
68	20231201	182200	311877297	1971	1971	1971	1971	0
69	20231201	182100	311877297	1971	1971	1971	1971	0
70	20231201	182000	311877297	1971	1971	1971	1971	0
71	20231201	181900	311877297	1971	1971	1971	1971	0
72	20231201	181800	311877297	1971	1971	1971	1971	0
73	20231201	181700	311877297	1971	1971	1971	1971	0
74	20231201	181600	311877297	1971	1971	1971	1971	0
75	20231201	181500	311877297	1971	1971	1971	1971	0
76	20231201	181400	311877297	1971	1971	1971	1971	0
77	20231201	181300	311877297	1971	1971	1971	1971	0
78	20231201	181200	311877297	1971	1971	1971	1971	0
79	20231201	181100	311877297	1971	1971	1971	1971	0
80	20231201	181000	311877297	1971	1971	1971	1971	0
81	20231201	180900	311877297	1971	1971	1971	1971	0
82	20231201	180800	311877297	1971	1971	1971	1971	0
83	20231201	180700	311877297	1971	1971	1971	1971	0
84	20231201	180600	311877297	1971	1971	1971	1971	0
85	20231201	180500	311877297	1971	1971	1971	1971	0
86	20231201	180400	311877297	1971	1971	1971	1971	0
87	20231201	180300	311877297	1971	1971	1971	1971	0
88	20231201	180200	311877297	1971	1971	1971	1971	0
89	20231201	180100	311877297	1971	1971	1971	1971	0
90	20231201	180000	311877297	1971	1971	1971	1971	0
91	20231201	175900	311877297	1971	1971	1971	1971	0
92	20231201	175800	311877297	1971	1971	1971	1971	3057
93	20231201	175700	311877297	1971	1971	1971	1971	0
94	20231201	175600	311877297	1971	1971	1971	1971	0
95	20231201	175500	311877297	1971	1971	1971	1971	0
96	20231201	175400	311877297	1971	1971	1971	1971	0
97	20231201	175300	311877297	1971	1971	1971	1971	0
98	20231201	175200	311877297	1971	1971	1971	1971	0
99	20231201	175100	311877297	1971	1971	1971	1971	0
100	20231201	175000	311877297	1971	1971	1971	1971	0
101	20231201	174900	311877297	1971	1971	1971	1971	0
102	20231201	174800	311877297	1971	1971	1971	1971	0
103	20231201	174700	311877297	1971	1971	1971	1971	0
104	20231201	174600	311877297	1971	1971	1971	1971	0
105	20231201	174500	311877297	1971	1971	1971	1971	0
106	20231201	174400	311877297	1971	1971	1971	1971	0
107	20231201	174300	311877297	1971	1971	1971	1971	0
108	20231201	174200	311877297	1971	1971	1971	1971	0
109	20231201	174100	311877297	1971	1971	1971	1971	0
110	20231201	174000	311877297	1971	1971	1971	1971	0
111	20231201	173900	311877297	1971	1971	1971	1971	0
112	20231201	173800	311877297	1971	1971	1971	1971	0
113	20231201	173700	311877297	1971	1971	1971	1971	0
114	20231201	173600	311877297	1971	1971	1971	1971	0
115	20231201	173500	311877297	1971	1971	1971	1971	0
116	20231201	173400	311877297	1971	1971	1971	1971	0
117	20231201	173300	311877297	1971	1971	1971	1971	0
118	20231201	173200	311877297	1971	1971	1971	1971	0
119	20231201	173100	311877297	1971	1971	1971	1971	0
120	20231201	173000	311877297	1971	1971	1971	1971	0
121	20231201	172900	311877297	1971	1971	1971	1971	0
122	20231201	172800	311877297	1971	1971	1971	1971	3057
123	20231201	172700	311877297	1971	1971	1971	1971	0
124	20231201	172600	311877297	1971	1971	1971	1971	0
125	20231201	172500	311877297	1971	1971	1971	1971	0
126	20231201	172400	311877297	1971	1971	1971	1971	0
127	20231201	172300	311877297	1971	1971	1971	1971	0
128	20231201	172200	311877297	1971	1971	1971	1971	0
129	20231201	172100	311877297	1971	1971	1971	1971	0
130	20231201	172000	311877297	1971	1971	1971	1971	0
131	20231201	171900	311877297	1971	1971	1971	1971	0
132	20231201	171800	311877297	1971	1971	1971	1971	0
133	20231201	171700	311877297	1971	1971	1971	1971	0
134	20231201	171600	311877297	1971	1971	1971	1971	0
135	20231201	171500	311877297	1971	1971	1971	1971	0
136	20231201	171400	311877297	1971	1971	1971	1971	0
137	20231201	171300	311877297	1971	1971	1971	1971	0
138	20231201	171200	311877297	1971	1971	1971	1971	0
139	20231201	171100	311877297	1971	1971	1971	1971	0
140	20231201	171000	311877297	1971	1971	1971	1971	0
141	20231201	170900	311877297	1971	1971	1971	1971	0
142	20231201	170800	311877297	1971	1971	1971	1971	0
143	20231201	170700	311877297	1971	1971	1971	1971	0
144	20231201	170600	311877297	1971	1971	1971	1971	0
145	20231201	170500	311877297	1971	1971	1971	1971	0
146	20231201	170400	311877297	1971	1971	1971	1971	0
147	20231201	170300	311877297	1971	1971	1971	1971	0
148	20231201	170200	311877297	1971	1971	1971	1971	0
149	20231201	170100	311877297	1971	1971	1971	1971	0
150	20231201	170000	311877297	1971	1971	1971	1971	0
151	20231201	165900	311877297	1971	1971	1971	1971	0
152	20231201	165800	311877297	1971	1971	1971	1971	3057
153	20231201	165700	311877297	1971	1971	1971	1971	0
154	20231201	165600	311877297	1971	1971	1971	1971	0
155	20231201	165500	311877297	1971	1971	1971	1971	0
156	20231201	165400	311877297	1971	1971	1971	1971	0
157	20231201	165300	311877297	1971	1971	1971	1971	0
158	20231201	165200	311877297	1971	1971	1971	1971	0
159	20231201	165100	311877297	1971	1971	1971	1971	0
160	20231201	165000	311877297	1971	1971	1971	1971	0
161	20231201	164900	311877297	1971	1971	1971	1971	0
162	20231201	164800	311877297	1971	1971	1971	1971	0
163	20231201	164700	311877297	1971	1971	1971	1971	0
164	20231201	164600	311877297	1971	1971	1971	1971	0
165	20231201	164500	311877297	1971	1971	1971	1971	0
166	20231201	164400	311877297	1971	1971	1971	1971	0
167	20231201	164300	311877297	1971	1971	1971	1971	0
168	20231201	164200	311877297	1971	1971	1971	1971	0
169	20231201	164100	311877297	1971	1971	1971	1971	0
170	20231201	164000	311877297	1971	1971	1971	1971	0
171	20231201	163900	311877297	1971	1971	1971	1971	0
172	20231201	163800	311877297	1971	1971	1971	1971	0
173	20231201	163700	311877297	1971	1971	1971	1971	0
174	20231201	163600	311877297	1971	1971	1971	1971	0
175	20231201	163500	311877297	1971	1971	1971	1971	0
176	20231201	163400	311877297	1971	1971	1971	1971	0
177	20231201	163300	311877297	1971	1971	1971	1971	0
178	20231201	163200	311877297	1971	1971	1971	1971	0
179	20231201	163100	311877297	1971	1971	1971	1971	0
180	20231201	163000	311877297	1971	1971	1971	1971	0
181	20231201	162900	311877297	1971	1971	1971	1971	0
182	20231201	162800	311877297	1971	1971	1971	1971	3057
183	20231201	162700	311877297	1971	1971	1971	1971	0
184	20231201	162600	311877297	1971	1971	1971	1971	0
185	20231201	162500	311877297	1971	1971	1971	1971	0
186	20231201	162400	311877297	1971	1971	1971	1971	0
187	20231201	162300	311877297	1971	1971	1971	1971	0
188	20231201	162200	311877297	1971	1971	1971	1971	0
189	20231201	162100	311877297	1971	1971	1971	1971	0
190	20231201	162000	311877297	1971	1971	1971	1971	0
191	20231201	161900	311877297	1971	1971	1971	1971	0
192	20231201	161800	311877297	1971	1971	1971	1971	0
193	20231201	161700	311877297	1971	1971	1971	1971	0
194	20231201	161600	311877297	1971	1971	1971	1971	0
195	20231201	161500	311877297	1971	1971	1971	1971	0
196	20231201	161400	311877297	1971	1971	1971	1971	0
197	20231201	161300	311877297	1971	1971	1971	1971	0
198	20231201	161200	311877297	1971	1971	1971	1971	0
199	20231201	161100	311877297	1971	1971	1971	1971	0
200	20231201	161000	311877297	1971	1971	1971	1971	0
201	20231201	160900	311877297	1971	1971	1971	1971	0
202	20231201	160800	311877297	1971	1971	1971	1971	0
203	20231201	160700	311877297	1971	1971	1971	1971	0
204	20231201	160600	311877297	1971	1971	1971	1971	0
205	20231201	160500	311877297	1971	1971	1971	1971	0
206	20231201	160400	311877297	1971	1971	1971	1971	0
207	20231201	160300	311877297	1971	1971	1971	1971	0
208	20231201	160200	311877297	1971	1971	1971	1971	0
209	20231201	160100	311877297	1971	1971	1971	1971	0
210	20231201	160000	311877297	1971	1971	1971	1971	0
211	20231201	155900	311877297	1971	1971	1971	1971	0
212	20231201	155800	311877297	1971	1971	1971	1971	3057
213	20231201	155700	311877297	1971	1971	1971	1971	0
214	20231201	155600	311877297	1971	1971	1971	1971	0
215	20231201	155500	311877297	1971	1971	1971	1971	0
216	20231201	155400	311877297	1971	1971	1971	1971	0
217	20231201	155300	311877297	1971	1971	1971	1971	0
218	20231201	155200	311877297	1971	1971	1971	1971	0
219	20231201	155100	311877297	1971	1971	1971	1971	0
220	20231201	155000	311877297	1971	1971	1971	1971	0
221	20231201	154900	311877297	1971	1971	1971	1971	0
222	20231201	154800	311877297	1971	1971	1971	1971	0
223	20231201	154700	311877297	1971	1971	1971	1971	0
224	20231201	154600	311877297	1971	1971	1971	1971	0
225	20231201	154500	311877297	1971	1971	1971	1971	0
226	20231201	154400	311877297	1971	1971	1971	1971	0
227	20231201	154300	311877297	1971	1971	1971	1971	0
228	20231201	154200	311877297	1971	1971	1971	1971	0
229	20231201	154100	311877297	1971	1971	1971	1971	0
230	20231201	154000	311877297	1971	1971	1971	1971	0
231	20231201	153900	311877297	1971	1971	1971	1971	0
232	20231201	153800	311877297	1971	1971	1971	1971	0
233	20231201	153700	311877297	1971	1971	1971	1971	0
234	20231201	153600	311877297	1971	1971	1971	1971	0
235	20231201	153500	311877297	1971	1971	1971	1971	0
236	20231201	153400	311877297	1971	1971	1971	1971	0
237	20231201	153300	311877297	1971	1971	1971	1971	0
238	20231201	153200	311877297	1971	1971	1971	1971	0
239	20231201	153100	311877297	1971	1971	1971	1971	0
240	20231201	153000	311877297	1971	1971	1971	1971	3057
241	20231201	152900	305851950	1970	1970	1970	1970	0
242	20231201	152800	305851950	1970	1970	1970	1970	0
243	20231201	152700	305851950	1970	1970	1970	1970	0
244	20231201	152600	305851950	1970	1970	1970	1970	0
245	20231201	152500	305851950	1970	1970	1970	1970	0
246	20231201	152400	305851950	1970	1970	1970	1970	0
247	20231201	152300	305851950	1970	1970	1970	1970	0
248	20231201	152200	305851950	1970	1970	1970	1970	0
249	20231201	152100	305851950	1970	1970	1970	1970	0
250	20231201	152000	305851950	1970	1970	1970	1970	0
251	20231201	151900	305851950	1970	1970	1970	1970	0
252	20231201	151800	305851950	1970	1962	1970	1962	479
253	20231201	151700	304912144	1962	1968	1970	1962	201
254	20231201	151600	304517564	1970	1965	1970	1962	1009
255	20231201	151500	302535896	1970	1970	1970	1970	0
256	20231201	151400	302535896	1970	1970	1970	1970	1
257	20231201	151300	302533926	1970	1969	1970	1969	10
258	20231201	151200	302514233	1969	1969	1969	1969	0
259	20231201	151100	302514233	1969	1969	1969	1969	0
260	20231201	151000	302514233	1969	1969	1969	1969	0
261	20231201	150900	302514233	1969	1965	1969	1965	491
262	20231201	150800	301549414	1969	1969	1969	1969	0
263	20231201	150700	301549414	1969	1969	1969	1969	7
264	20231201	150600	301535631	1970	1970	1970	1970	0
265	20231201	150500	301535631	1970	1970	1970	1970	0
266	20231201	150400	301535631	1970	1970	1970	1970	0
267	20231201	150300	301535631	1970	1969	1970	1969	48
268	20231201	150200	301441108	1969	1963	1969	1963	387
269	20231201	150100	300680445	1964	1963	1964	1963	464
270	20231201	150000	299769413	1963	1970	1970	1963	2628
271	20231201	145900	294604477	1970	1970	1970	1970	0
272	20231201	145800	294604477	1970	1970	1970	1970	0
273	20231201	145700	294604477	1970	1971	1971	1970	286
274	20231201	145600	294041056	1970	1970	1970	1970	84
275	20231201	145500	293875576	1970	1970	1970	1970	0
276	20231201	145400	293875576	1970	1968	1970	1967	2263
277	20231201	145300	289424210	1971	1971	1971	1971	0
278	20231201	145200	289424210	1971	1971	1971	1971	156
279	20231201	145100	289116734	1971	1971	1971	1971	0
280	20231201	145000	289116734	1971	1971	1971	1971	203
281	20231201	144900	288716621	1971	1971	1971	1971	0
282	20231201	144800	288716621	1971	1971	1971	1971	0
283	20231201	144700	288716621	1971	1971	1971	1971	0
284	20231201	144600	288716621	1971	1971	1971	1971	0
285	20231201	144500	288716621	1971	1971	1971	1971	5
286	20231201	144400	288706766	1971	1971	1971	1971	0
287	20231201	144300	288706766	1971	1967	1971	1967	138
288	20231201	144200	288435304	1970	1970	1970	1970	0
289	20231201	144100	288435304	1970	1970	1970	1970	1
290	20231201	144000	288433334	1970	1970	1970	1970	68
291	20231201	143900	288299374	1971	1971	1971	1971	0
292	20231201	143800	288299374	1971	1971	1971	1971	0
293	20231201	143700	288299374	1971	1971	1971	1971	0
294	20231201	143600	288299374	1971	1971	1971	1971	0
295	20231201	143500	288299374	1971	1971	1971	1971	0
296	20231201	143400	288299374	1971	1971	1971	1971	438
297	20231201	143300	287436076	1972	1972	1972	1972	0
298	20231201	143200	287436076	1972	1972	1972	1972	10
299	20231201	143100	287416356	1972	1967	1972	1967	111
300	20231201	143000	287197578	1971	1970	1971	1970	207
301	20231201	142900	286789626	1970	1970	1970	1970	0
302	20231201	142800	286789626	1970	1968	1970	1968	801
303	20231201	142700	285213256	1970	1970	1970	1970	0
304	20231201	142600	285213256	1970	1970	1970	1970	0
305	20231201	142500	285213256	1970	1970	1970	1970	3
306	20231201	142400	285207346	1968	1968	1968	1968	9
307	20231201	142300	285189634	1970	1970	1970	1970	0
308	20231201	142200	285189634	1970	1970	1970	1970	0
309	20231201	142100	285189634	1970	1970	1970	1970	0
310	20231201	142000	285189634	1970	1970	1970	1970	1
311	20231201	141900	285187664	1968	1968	1968	1968	0
312	20231201	141800	285187664	1968	1968	1968	1968	1
313	20231201	141700	285185696	1970	1970	1970	1970	7
314	20231201	141600	285171906	1970	1970	1970	1970	0
315	20231201	141500	285171906	1970	1970	1970	1970	0
316	20231201	141400	285171906	1970	1970	1970	1970	0
317	20231201	141300	285171906	1970	1970	1970	1970	0
318	20231201	141200	285171906	1970	1970	1970	1970	0
319	20231201	141100	285171906	1970	1970	1970	1970	0
320	20231201	141000	285171906	1970	1970	1970	1970	60
321	20231201	140900	285053706	1970	1970	1970	1970	9
322	20231201	140800	285035976	1969	1969	1969	1969	42
323	20231201	140700	284953278	1969	1969	1969	1969	0
324	20231201	140600	284953278	1969	1969	1969	1969	1
325	20231201	140500	284951309	1972	1969	1972	1969	229
326	20231201	140400	284499729	1972	1972	1972	1972	1902
327	20231201	140300	280748985	1972	1972	1972	1972	114
328	20231201	140200	280524177	1973	1973	1973	1973	1
329	20231201	140100	280522204	1973	1973	1973	1973	1
330	20231201	140000	280520231	1975	1975	1975	1975	0
331	20231201	135900	280520231	1975	1975	1975	1975	0
332	20231201	135800	280520231	1975	1975	1975	1975	1
333	20231201	135700	280518256	1972	1972	1972	1972	0
334	20231201	135600	280518256	1972	1972	1972	1972	0
335	20231201	135500	280518256	1972	1975	1975	1972	2
336	20231201	135400	280514309	1975	1975	1975	1975	68
337	20231201	135300	280380009	1975	1975	1975	1975	0
338	20231201	135200	280380009	1975	1975	1975	1975	0
339	20231201	135100	280380009	1975	1975	1975	1975	1
340	20231201	135000	280378034	1975	1975	1975	1975	0
341	20231201	134900	280378034	1975	1975	1975	1975	0
342	20231201	134800	280378034	1975	1975	1975	1975	2
343	20231201	134700	280374084	1975	1975	1975	1974	1192
344	20231201	134600	278019889	1975	1975	1975	1975	100
345	20231201	134500	277822389	1975	1975	1975	1975	0
346	20231201	134400	277822389	1975	1975	1975	1975	50
347	20231201	134300	277723639	1975	1975	1975	1975	0
348	20231201	134200	277723639	1975	1975	1975	1975	0
349	20231201	134100	277723639	1975	1975	1975	1975	0
350	20231201	134000	277723639	1975	1975	1975	1975	209
351	20231201	133900	277310864	1975	1975	1975	1968	3
352	20231201	133800	277304946	1975	1975	1975	1975	0
353	20231201	133700	277304946	1975	1975	1975	1975	1
354	20231201	133600	277302971	1970	1970	1970	1970	0
355	20231201	133500	277302971	1970	1970	1970	1970	100
356	20231201	133400	277105971	1975	1975	1975	1975	1
357	20231201	133300	277103996	1975	1975	1975	1975	0
358	20231201	133200	277103996	1975	1975	1975	1975	73
359	20231201	133100	276959821	1975	1975	1975	1975	0
360	20231201	133000	276959821	1975	1975	1975	1975	188
361	20231201	132900	276588521	1975	1975	1975	1975	0
362	20231201	132800	276588521	1975	1974	1975	1974	77
363	20231201	132700	276436522	1975	1975	1975	1975	0
364	20231201	132600	276436522	1975	1975	1975	1975	70
365	20231201	132500	276298272	1975	1975	1975	1974	14002
366	20231201	132400	248658322	1974	1974	1974	1974	11
367	20231201	132300	248636608	1975	1975	1975	1975	0
368	20231201	132200	248636608	1975	1975	1975	1975	2
369	20231201	132100	248632658	1975	1975	1975	1975	497
370	20231201	132000	247651083	1975	1975	1975	1975	0
371	20231201	131900	247651083	1975	1974	1975	1974	1989
372	20231201	131800	243723795	1974	1974	1974	1974	0
373	20231201	131700	243723795	1974	1974	1974	1974	1
374	20231201	131600	243721821	1974	1973	1974	1973	195
375	20231201	131500	243336991	1974	1973	1974	1973	359
376	20231201	131400	242628475	1973	1973	1973	1973	157
377	20231201	131300	242318714	1973	1973	1973	1973	0
378	20231201	131200	242318714	1973	1972	1973	1972	1475
379	20231201	131100	239408553	1972	1972	1972	1972	1
380	20231201	131000	239406581	1970	1972	1973	1970	46
381	20231201	130900	239315870	1973	1973	1973	1973	0
382	20231201	130800	239315870	1973	1973	1973	1973	368
383	20231201	130700	238589806	1973	1973	1973	1973	1
384	20231201	130600	238587833	1973	1973	1973	1973	0
385	20231201	130500	238587833	1973	1972	1973	1972	11
386	20231201	130400	238566138	1973	1972	1973	1972	198
387	20231201	130300	238175680	1973	1972	1973	1972	31
388	20231201	130200	238114547	1970	1972	1972	1970	602
389	20231201	130100	236928605	1972	1972	1972	1972	0
390	20231201	130000	236928605	1972	1972	1972	1972	3
391	20231201	125900	236922689	1972	1972	1972	1972	10
392	20231201	125800	236902969	1973	1973	1973	1973	0
393	20231201	125700	236902969	1973	1973	1973	1973	1
394	20231201	125600	236900996	1972	1972	1972	1972	36
395	20231201	125500	236830004	1973	1972	1973	1972	66
396	20231201	125400	236699851	1972	1973	1973	1972	985
397	20231201	125300	234757424	1973	1973	1973	1973	0
398	20231201	125200	234757424	1973	1973	1973	1973	0
399	20231201	125100	234757424	1973	1972	1973	1972	23
400	20231201	125000	234712067	1972	1972	1972	1972	409
401	20231201	124900	233905519	1972	1972	1972	1972	0
402	20231201	124800	233905519	1972	1972	1972	1972	4116
403	20231201	124700	225788767	1972	1972	1972	1972	0
404	20231201	124600	225788767	1972	1972	1972	1972	50
405	20231201	124500	225690167	1972	1972	1972	1972	1
406	20231201	124400	225688195	1972	1972	1972	1972	0
407	20231201	124300	225688195	1972	1972	1972	1972	0
408	20231201	124200	225688195	1972	1972	1972	1972	0
409	20231201	124100	225688195	1972	1972	1972	1972	0
410	20231201	124000	225688195	1972	1972	1972	1972	4
411	20231201	123900	225680307	1971	1971	1971	1971	0
412	20231201	123800	225680307	1971	1970	1971	1970	1582
413	20231201	123700	222562196	1970	1970	1970	1970	11
414	20231201	123600	222540526	1970	1971	1971	1964	296
415	20231201	123500	221957132	1971	1971	1971	1971	0
416	20231201	123400	221957132	1971	1971	1971	1971	127
417	20231201	123300	221706815	1971	1971	1971	1971	1
418	20231201	123200	221704844	1971	1971	1971	1971	3
419	20231201	123100	221698931	1971	1971	1971	1971	0
420	20231201	123000	221698931	1971	1971	1971	1971	0
421	20231201	122900	221698931	1971	1971	1971	1971	0
422	20231201	122800	221698931	1971	1971	1971	1971	0
423	20231201	122700	221698931	1971	1971	1971	1971	0
424	20231201	122600	221698931	1971	1971	1971	1971	0
425	20231201	122500	221698931	1971	1970	1971	1970	208
426	20231201	122400	221288964	1971	1971	1971	1971	0
427	20231201	122300	221288964	1971	1971	1971	1971	12
428	20231201	122200	221265312	1964	1971	1971	1964	518
429	20231201	122100	220247477	1964	1971	1971	1964	201
430	20231201	122000	219852706	1964	1971	1971	1964	222
431	20231201	121900	219416691	1964	1966	1966	1964	69
432	20231201	121800	219281051	1971	1971	1971	1971	0
433	20231201	121700	219281051	1971	1971	1971	1971	0
434	20231201	121600	219281051	1971	1971	1971	1971	0
435	20231201	121500	219281051	1971	1971	1971	1971	0
436	20231201	121400	219281051	1971	1971	1971	1971	1
437	20231201	121300	219279080	1971	1971	1971	1971	0
438	20231201	121200	219279080	1971	1971	1971	1971	811
439	20231201	121100	217680599	1971	1970	1971	1970	242
440	20231201	121000	217203724	1971	1971	1971	1971	0
441	20231201	120900	217203724	1971	1971	1971	1971	0
442	20231201	120800	217203724	1971	1970	1971	1970	38
443	20231201	120700	217128863	1971	1970	1971	1970	965
444	20231201	120600	215226954	1971	1970	1971	1970	2940
445	20231201	120500	209434649	1970	1970	1970	1970	0
446	20231201	120400	209434649	1970	1969	1970	1969	10
447	20231201	120300	209414956	1970	1970	1970	1970	0
448	20231201	120200	209414956	1970	1970	1970	1970	0
449	20231201	120100	209414956	1970	1970	1970	1970	0
450	20231201	120000	209414956	1970	1969	1970	1969	209
451	20231201	115900	209003237	1970	1970	1970	1970	0
452	20231201	115800	209003237	1970	1970	1970	1970	0
453	20231201	115700	209003237	1970	1966	1970	1966	115
454	20231201	115600	208776948	1970	1968	1970	1966	202
455	20231201	115500	208379608	1970	1970	1970	1970	3
456	20231201	115400	208373698	1970	1970	1970	1970	0
457	20231201	115300	208373698	1970	1970	1970	1970	1
458	20231201	115200	208371728	1970	1970	1970	1970	0
459	20231201	115100	208371728	1970	1970	1970	1970	0
460	20231201	115000	208371728	1970	1970	1970	1970	1
461	20231201	114900	208369758	1970	1970	1970	1970	10
462	20231201	114800	208350058	1968	1968	1968	1968	100
463	20231201	114700	208153258	1968	1968	1968	1968	0
464	20231201	114600	208153258	1968	1968	1968	1968	0
465	20231201	114500	208153258	1968	1968	1968	1968	8
466	20231201	114400	208137514	1969	1969	1969	1969	1
467	20231201	114300	208135545	1970	1970	1970	1970	635
468	20231201	114200	206884595	1972	1971	1972	1971	33
469	20231201	114100	206819551	1970	1970	1970	1970	0
470	20231201	114000	206819551	1970	1970	1970	1970	5
471	20231201	113900	206809701	1970	1971	1972	1970	25
472	20231201	113800	206760438	1971	1971	1971	1971	991
473	20231201	113700	204807177	1972	1972	1972	1972	68
474	20231201	113600	204673081	1972	1972	1972	1972	14
475	20231201	113500	204645473	1972	1972	1972	1972	208
476	20231201	113400	204235297	1972	1971	1972	1971	11
477	20231201	113300	204213615	1970	1969	1970	1969	18
478	20231201	113200	204178164	1969	1969	1969	1969	4991
479	20231201	113100	194350885	1970	1969	1970	1969	11
480	20231201	113000	194329225	1971	1971	1971	1971	1
481	20231201	112900	194327254	1972	1972	1972	1972	0
482	20231201	112800	194327254	1972	1972	1972	1972	0
483	20231201	112700	194327254	1972	1972	1972	1972	0
484	20231201	112600	194327254	1972	1971	1972	1971	281
485	20231201	112500	193773402	1972	1972	1972	1972	1
486	20231201	112400	193771430	1972	1972	1972	1972	1
487	20231201	112300	193769458	1972	1971	1972	1970	1067
488	20231201	112200	191665410	1971	1971	1971	1971	0
489	20231201	112100	191665410	1971	1971	1971	1971	8
490	20231201	112000	191649642	1972	1972	1972	1972	0
491	20231201	111900	191649642	1972	1972	1972	1972	0
492	20231201	111800	191649642	1972	1971	1972	1971	21
493	20231201	111700	191608249	1971	1969	1972	1969	395
494	20231201	111600	190830463	1969	1969	1969	1969	132
495	20231201	111500	190570555	1972	1972	1972	1972	0
496	20231201	111400	190570555	1972	1972	1972	1972	0
497	20231201	111300	190570555	1972	1972	1972	1972	0
498	20231201	111200	190570555	1972	1972	1972	1972	0
499	20231201	111100	190570555	1972	1972	1972	1972	0
500	20231201	111000	190570555	1972	1969	1972	1969	247
501	20231201	110900	190083483	1972	1971	1972	1971	2
502	20231201	110800	190079540	1969	1972	1973	1969	122
503	20231201	110700	189838952	1973	1972	1973	1972	28
504	20231201	110600	189783726	1973	1973	1973	1972	63
505	20231201	110500	189659469	1972	1968	1972	1968	448
506	20231201	110400	188776178	1968	1972	1972	1968	710
507	20231201	110300	187376206	1972	1968	1972	1968	15
508	20231201	110200	187346646	1968	1970	1970	1968	1000
509	20231201	110100	185377632	1972	1968	1972	1968	3193
510	20231201	110000	179093588	1972	1972	1972	1972	10
511	20231201	105900	179073868	1969	1969	1969	1969	100
512	20231201	105800	178876968	1972	1972	1972	1972	0
513	20231201	105700	178876968	1972	1972	1972	1972	0
514	20231201	105600	178876968	1972	1972	1972	1972	90
515	20231201	105500	178699488	1972	1969	1972	1968	1087
516	20231201	105400	176559230	1972	1972	1972	1972	375
517	20231201	105300	175819730	1972	1972	1972	1972	30
518	20231201	105200	175760570	1968	1968	1968	1968	399
519	20231201	105100	174975338	1972	1972	1972	1972	69
520	20231201	105000	174839270	1972	1972	1972	1972	2
521	20231201	104900	174835326	1972	1971	1972	1971	288
522	20231201	104800	174267668	1971	1970	1972	1970	5433
523	20231201	104700	163559210	1970	1970	1970	1970	0
524	20231201	104600	163559210	1970	1970	1970	1970	0
525	20231201	104500	163559210	1970	1970	1970	1970	209
526	20231201	104400	163147480	1971	1971	1971	1971	0
527	20231201	104300	163147480	1971	1971	1971	1971	0
528	20231201	104200	163147480	1971	1971	1971	1966	10431
529	20231201	104100	142616493	1971	1971	1971	1970	127
530	20231201	104000	142366191	1971	1971	1971	1971	176
531	20231201	103900	142019295	1970	1969	1970	1969	972
532	20231201	103800	140104465	1970	1970	1970	1970	176
533	20231201	103700	139757745	1970	1971	1971	1970	3507
534	20231201	103600	132847964	1971	1971	1971	1970	657
535	20231201	103500	131553517	1971	1970	1971	1970	318
536	20231201	103400	130927047	1970	1970	1970	1970	1440
537	20231201	103300	128090247	1970	1967	1970	1967	1314
538	20231201	103200	125505480	1967	1967	1967	1967	200
539	20231201	103100	125112080	1967	1966	1967	1966	3538
540	20231201	103000	118156245	1966	1966	1966	1966	0
541	20231201	102900	118156245	1966	1966	1966	1966	0
542	20231201	102800	118156245	1966	1966	1966	1966	519
543	20231201	102700	117135891	1966	1965	1966	1965	1501
544	20231201	102600	114185925	1966	1966	1966	1966	0
545	20231201	102500	114185925	1966	1966	1966	1966	0
546	20231201	102400	114185925	1966	1965	1966	1965	200
547	20231201	102300	113792921	1965	1965	1965	1965	4
548	20231201	102200	113785061	1965	1965	1965	1965	1091
549	20231201	102100	111641246	1957	1957	1957	1957	104
550	20231201	102000	111437718	1965	1965	1965	1965	248
551	20231201	101900	110950398	1957	1964	1964	1957	150
552	20231201	101800	110656197	1966	1966	1966	1966	33
553	20231201	101700	110591319	1966	1966	1966	1966	0
554	20231201	101600	110591319	1966	1966	1966	1966	0
555	20231201	101500	110591319	1966	1965	1966	1965	146
556	20231201	101400	110304428	1965	1965	1965	1965	784
557	20231201	101300	108763868	1965	1965	1965	1965	85
558	20231201	101200	108596843	1965	1964	1965	1964	34
559	20231201	101100	108530055	1965	1963	1965	1959	294
560	20231201	101000	107953505	1961	1960	1962	1960	1208
561	20231201	100900	105585770	1960	1960	1960	1960	199
562	20231201	100800	105195730	1960	1960	1960	1960	46
563	20231201	100700	105105570	1960	1960	1960	1958	366
564	20231201	100600	104388230	1960	1960	1960	1960	79
565	20231201	100500	104233390	1960	1957	1960	1957	198
566	20231201	100400	103845583	1956	1955	1957	1955	1228
567	20231201	100300	101444467	1954	1954	1955	1954	3164
568	20231201	100200	95261935	1954	1954	1954	1954	86
569	20231201	100100	95093891	1954	1954	1954	1954	79
570	20231201	100000	94939525	1954	1953	1954	1953	122
571	20231201	095900	94701209	1954	1953	1954	1953	4189
572	20231201	095800	86520018	1953	1950	1953	1950	162
573	20231201	095700	86203687	1948	1951	1953	1948	3017
574	20231201	095600	80326386	1951	1953	1953	1951	119
575	20231201	095500	80093989	1953	1950	1953	1946	3616
576	20231201	095400	73052047	1950	1950	1951	1950	337
577	20231201	095300	72394896	1950	1950	1950	1950	43
578	20231201	095200	72311046	1950	1950	1950	1950	470
579	20231201	095100	71394546	1948	1949	1950	1948	280
580	20231201	095000	70848765	1949	1948	1949	1948	291
581	20231201	094900	70281896	1947	1948	1948	1947	1777
582	20231201	094800	66820350	1947	1947	1947	1947	1114
583	20231201	094700	64651392	1947	1946	1947	1946	505
584	20231201	094600	63668594	1946	1946	1946	1946	65
585	20231201	094500	63542104	1945	1945	1945	1945	10
586	20231201	094400	63522654	1946	1946	1946	1946	51
587	20231201	094300	63423408	1946	1946	1946	1946	1
588	20231201	094200	63421462	1946	1946	1946	1946	0
589	20231201	094100	63421462	1946	1946	1946	1946	0
590	20231201	094000	63421462	1946	1945	1946	1945	106
591	20231201	093900	63215196	1945	1945	1945	1945	0
592	20231201	093800	63215196	1945	1945	1945	1945	0
593	20231201	093700	63215196	1945	1945	1945	1945	1
594	20231201	093600	63213251	1944	1944	1944	1944	5
595	20231201	093500	63203531	1945	1945	1945	1945	0
596	20231201	093400	63203531	1945	1945	1945	1945	0
597	20231201	093300	63203531	1945	1945	1945	1945	90
598	20231201	093200	63028481	1946	1946	1946	1946	0
599	20231201	093100	63028481	1946	1946	1946	1946	0
600	20231201	093000	63028481	1946	1946	1946	1946	0
601	20231201	092900	63028481	1946	1946	1946	1946	1
602	20231201	092800	63026535	1946	1946	1946	1946	0
603	20231201	092700	63026535	1946	1946	1946	1946	0
604	20231201	092600	63026535	1946	1946	1946	1946	0
605	20231201	092500	63026535	1946	1945	1946	1945	430
606	20231201	092400	62190171	1945	1945	1945	1945	0
607	20231201	092300	62190171	1945	1945	1945	1945	0
608	20231201	092200	62190171	1945	1945	1945	1945	0
609	20231201	092100	62190171	1945	1941	1945	1941	5001
610	20231201	092000	52483226	1945	1945	1945	1945	79
611	20231201	091900	52329571	1941	1941	1941	1941	288
612	20231201	091800	51770563	1941	1945	1945	1941	15768
613	20231201	091700	21161163	1945	1945	1945	1945	100
614	20231201	091600	20966663	1945	1945	1945	1945	2
615	20231201	091500	20962773	1944	1944	1944	1944	3801
616	20231201	091400	13573629	1944	1944	1944	1944	0
617	20231201	091300	13573629	1944	1944	1944	1944	0
618	20231201	091200	13573629	1944	1944	1944	1944	0
619	20231201	091100	13573629	1944	1944	1944	1944	0
620	20231201	091000	13573629	1944	1944	1944	1944	61
621	20231201	090900	13455045	1944	1944	1944	1944	0
622	20231201	090800	13455045	1944	1944	1944	1944	74
623	20231201	090700	13311189	1944	1944	1944	1944	912
624	20231201	090600	11538261	1944	1944	1944	1944	1953
625	20231201	090500	7741629	1944	1944	1944	1944	556
626	20231201	090400	6660765	1944	1944	1944	1944	154
627	20231201	090300	6361389	1934	1935	1935	1934	180
628	20231201	090200	6013268	1935	1935	1935	1935	163
629	20231201	090100	5697863	1943	1943	1943	1943	1
630	20231201	090000	5695920	1944	1944	1944	1944	2708