KissMeData/048830/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	192900	59246429	1979	1979	1979	1979	345
3	20231211	192800	59246429	1979	1979	1979	1979	0
4	20231211	192700	59246429	1979	1979	1979	1979	0
5	20231211	192600	59246429	1979	1979	1979	1979	0
6	20231211	192500	59246429	1979	1979	1979	1979	0
7	20231211	192400	59246429	1979	1979	1979	1979	0
8	20231211	192300	59246429	1979	1979	1979	1979	0
9	20231211	192200	59246429	1979	1979	1979	1979	0
10	20231211	192100	59246429	1979	1979	1979	1979	0
11	20231211	192000	59246429	1979	1979	1979	1979	0
12	20231211	191900	59246429	1979	1979	1979	1979	0
13	20231211	191800	59246429	1979	1979	1979	1979	0
14	20231211	191700	59246429	1979	1979	1979	1979	0
15	20231211	191600	59246429	1979	1979	1979	1979	0
16	20231211	191500	59246429	1979	1979	1979	1979	0
17	20231211	191400	59246429	1979	1979	1979	1979	0
18	20231211	191300	59246429	1979	1979	1979	1979	0
19	20231211	191200	59246429	1979	1979	1979	1979	0
20	20231211	191100	59246429	1979	1979	1979	1979	0
21	20231211	191000	59246429	1979	1979	1979	1979	0
22	20231211	190900	59246429	1979	1979	1979	1979	0
23	20231211	190800	59246429	1979	1979	1979	1979	0
24	20231211	190700	59246429	1979	1979	1979	1979	0
25	20231211	190600	59246429	1979	1979	1979	1979	0
26	20231211	190500	59246429	1979	1979	1979	1979	0
27	20231211	190400	59246429	1979	1979	1979	1979	0
28	20231211	190300	59246429	1979	1979	1979	1979	0
29	20231211	190200	59246429	1979	1979	1979	1979	0
30	20231211	190100	59246429	1979	1979	1979	1979	0
31	20231211	190000	59246429	1979	1979	1979	1979	0
32	20231211	185900	59246429	1979	1979	1979	1979	345
33	20231211	185800	59246429	1979	1979	1979	1979	0
34	20231211	185700	59246429	1979	1979	1979	1979	0
35	20231211	185600	59246429	1979	1979	1979	1979	0
36	20231211	185500	59246429	1979	1979	1979	1979	0
37	20231211	185400	59246429	1979	1979	1979	1979	0
38	20231211	185300	59246429	1979	1979	1979	1979	0
39	20231211	185200	59246429	1979	1979	1979	1979	0
40	20231211	185100	59246429	1979	1979	1979	1979	0
41	20231211	185000	59246429	1979	1979	1979	1979	0
42	20231211	184900	59246429	1979	1979	1979	1979	0
43	20231211	184800	59246429	1979	1979	1979	1979	0
44	20231211	184700	59246429	1979	1979	1979	1979	0
45	20231211	184600	59246429	1979	1979	1979	1979	0
46	20231211	184500	59246429	1979	1979	1979	1979	0
47	20231211	184400	59246429	1979	1979	1979	1979	0
48	20231211	184300	59246429	1979	1979	1979	1979	0
49	20231211	184200	59246429	1979	1979	1979	1979	0
50	20231211	184100	59246429	1979	1979	1979	1979	0
51	20231211	184000	59246429	1979	1979	1979	1979	0
52	20231211	183900	59246429	1979	1979	1979	1979	0
53	20231211	183800	59246429	1979	1979	1979	1979	0
54	20231211	183700	59246429	1979	1979	1979	1979	0
55	20231211	183600	59246429	1979	1979	1979	1979	0
56	20231211	183500	59246429	1979	1979	1979	1979	0
57	20231211	183400	59246429	1979	1979	1979	1979	0
58	20231211	183300	59246429	1979	1979	1979	1979	0
59	20231211	183200	59246429	1979	1979	1979	1979	0
60	20231211	183100	59246429	1979	1979	1979	1979	0
61	20231211	183000	59246429	1979	1979	1979	1979	0
62	20231211	182900	59246429	1979	1979	1979	1979	345
63	20231211	182800	59246429	1979	1979	1979	1979	0
64	20231211	182700	59246429	1979	1979	1979	1979	0
65	20231211	182600	59246429	1979	1979	1979	1979	0
66	20231211	182500	59246429	1979	1979	1979	1979	0
67	20231211	182400	59246429	1979	1979	1979	1979	0
68	20231211	182300	59246429	1979	1979	1979	1979	0
69	20231211	182200	59246429	1979	1979	1979	1979	0
70	20231211	182100	59246429	1979	1979	1979	1979	0
71	20231211	182000	59246429	1979	1979	1979	1979	0
72	20231211	181900	59246429	1979	1979	1979	1979	0
73	20231211	181800	59246429	1979	1979	1979	1979	0
74	20231211	181700	59246429	1979	1979	1979	1979	0
75	20231211	181600	59246429	1979	1979	1979	1979	0
76	20231211	181500	59246429	1979	1979	1979	1979	0
77	20231211	181400	59246429	1979	1979	1979	1979	0
78	20231211	181300	59246429	1979	1979	1979	1979	0
79	20231211	181200	59246429	1979	1979	1979	1979	0
80	20231211	181100	59246429	1979	1979	1979	1979	0
81	20231211	181000	59246429	1979	1979	1979	1979	0
82	20231211	180900	59246429	1979	1979	1979	1979	0
83	20231211	180800	59246429	1979	1979	1979	1979	0
84	20231211	180700	59246429	1979	1979	1979	1979	0
85	20231211	180600	59246429	1979	1979	1979	1979	0
86	20231211	180500	59246429	1979	1979	1979	1979	0
87	20231211	180400	59246429	1979	1979	1979	1979	0
88	20231211	180300	59246429	1979	1979	1979	1979	0
89	20231211	180200	59246429	1979	1979	1979	1979	0
90	20231211	180100	59246429	1979	1979	1979	1979	0
91	20231211	180000	59246429	1979	1979	1979	1979	0
92	20231211	175900	59246429	1979	1979	1979	1979	345
93	20231211	175800	59246429	1979	1979	1979	1979	0
94	20231211	175700	59246429	1979	1979	1979	1979	0
95	20231211	175600	59246429	1979	1979	1979	1979	0
96	20231211	175500	59246429	1979	1979	1979	1979	0
97	20231211	175400	59246429	1979	1979	1979	1979	0
98	20231211	175300	59246429	1979	1979	1979	1979	0
99	20231211	175200	59246429	1979	1979	1979	1979	0
100	20231211	175100	59246429	1979	1979	1979	1979	0
101	20231211	175000	59246429	1979	1979	1979	1979	0
102	20231211	174900	59246429	1979	1979	1979	1979	0
103	20231211	174800	59246429	1979	1979	1979	1979	0
104	20231211	174700	59246429	1979	1979	1979	1979	0
105	20231211	174600	59246429	1979	1979	1979	1979	0
106	20231211	174500	59246429	1979	1979	1979	1979	0
107	20231211	174400	59246429	1979	1979	1979	1979	0
108	20231211	174300	59246429	1979	1979	1979	1979	0
109	20231211	174200	59246429	1979	1979	1979	1979	0
110	20231211	174100	59246429	1979	1979	1979	1979	0
111	20231211	174000	59246429	1979	1979	1979	1979	0
112	20231211	173900	59246429	1979	1979	1979	1979	0
113	20231211	173800	59246429	1979	1979	1979	1979	0
114	20231211	173700	59246429	1979	1979	1979	1979	0
115	20231211	173600	59246429	1979	1979	1979	1979	0
116	20231211	173500	59246429	1979	1979	1979	1979	0
117	20231211	173400	59246429	1979	1979	1979	1979	0
118	20231211	173300	59246429	1979	1979	1979	1979	0
119	20231211	173200	59246429	1979	1979	1979	1979	0
120	20231211	173100	59246429	1979	1979	1979	1979	0
121	20231211	173000	59246429	1979	1979	1979	1979	0
122	20231211	172900	59246429	1979	1979	1979	1979	345
123	20231211	172800	59246429	1979	1979	1979	1979	0
124	20231211	172700	59246429	1979	1979	1979	1979	0
125	20231211	172600	59246429	1979	1979	1979	1979	0
126	20231211	172500	59246429	1979	1979	1979	1979	0
127	20231211	172400	59246429	1979	1979	1979	1979	0
128	20231211	172300	59246429	1979	1979	1979	1979	0
129	20231211	172200	59246429	1979	1979	1979	1979	0
130	20231211	172100	59246429	1979	1979	1979	1979	0
131	20231211	172000	59246429	1979	1979	1979	1979	0
132	20231211	171900	59246429	1979	1979	1979	1979	0
133	20231211	171800	59246429	1979	1979	1979	1979	0
134	20231211	171700	59246429	1979	1979	1979	1979	0
135	20231211	171600	59246429	1979	1979	1979	1979	0
136	20231211	171500	59246429	1979	1979	1979	1979	0
137	20231211	171400	59246429	1979	1979	1979	1979	0
138	20231211	171300	59246429	1979	1979	1979	1979	0
139	20231211	171200	59246429	1979	1979	1979	1979	0
140	20231211	171100	59246429	1979	1979	1979	1979	0
141	20231211	171000	59246429	1979	1979	1979	1979	0
142	20231211	170900	59246429	1979	1979	1979	1979	0
143	20231211	170800	59246429	1979	1979	1979	1979	0
144	20231211	170700	59246429	1979	1979	1979	1979	0
145	20231211	170600	59246429	1979	1979	1979	1979	0
146	20231211	170500	59246429	1979	1979	1979	1979	0
147	20231211	170400	59246429	1979	1979	1979	1979	0
148	20231211	170300	59246429	1979	1979	1979	1979	0
149	20231211	170200	59246429	1979	1979	1979	1979	0
150	20231211	170100	59246429	1979	1979	1979	1979	0
151	20231211	170000	59246429	1979	1979	1979	1979	0
152	20231211	165900	59246429	1979	1979	1979	1979	345
153	20231211	165800	59246429	1979	1979	1979	1979	0
154	20231211	165700	59246429	1979	1979	1979	1979	0
155	20231211	165600	59246429	1979	1979	1979	1979	0
156	20231211	165500	59246429	1979	1979	1979	1979	0
157	20231211	165400	59246429	1979	1979	1979	1979	0
158	20231211	165300	59246429	1979	1979	1979	1979	0
159	20231211	165200	59246429	1979	1979	1979	1979	0
160	20231211	165100	59246429	1979	1979	1979	1979	0
161	20231211	165000	59246429	1979	1979	1979	1979	0
162	20231211	164900	59246429	1979	1979	1979	1979	0
163	20231211	164800	59246429	1979	1979	1979	1979	0
164	20231211	164700	59246429	1979	1979	1979	1979	0
165	20231211	164600	59246429	1979	1979	1979	1979	0
166	20231211	164500	59246429	1979	1979	1979	1979	0
167	20231211	164400	59246429	1979	1979	1979	1979	0
168	20231211	164300	59246429	1979	1979	1979	1979	0
169	20231211	164200	59246429	1979	1979	1979	1979	0
170	20231211	164100	59246429	1979	1979	1979	1979	0
171	20231211	164000	59246429	1979	1979	1979	1979	0
172	20231211	163900	59246429	1979	1979	1979	1979	0
173	20231211	163800	59246429	1979	1979	1979	1979	0
174	20231211	163700	59246429	1979	1979	1979	1979	0
175	20231211	163600	59246429	1979	1979	1979	1979	0
176	20231211	163500	59246429	1979	1979	1979	1979	0
177	20231211	163400	59246429	1979	1979	1979	1979	0
178	20231211	163300	59246429	1979	1979	1979	1979	0
179	20231211	163200	59246429	1979	1979	1979	1979	0
180	20231211	163100	59246429	1979	1979	1979	1979	0
181	20231211	163000	59246429	1979	1979	1979	1979	0
182	20231211	162900	59246429	1979	1979	1979	1979	345
183	20231211	162800	59246429	1979	1979	1979	1979	0
184	20231211	162700	59246429	1979	1979	1979	1979	0
185	20231211	162600	59246429	1979	1979	1979	1979	0
186	20231211	162500	59246429	1979	1979	1979	1979	0
187	20231211	162400	59246429	1979	1979	1979	1979	0
188	20231211	162300	59246429	1979	1979	1979	1979	0
189	20231211	162200	59246429	1979	1979	1979	1979	0
190	20231211	162100	59246429	1979	1979	1979	1979	0
191	20231211	162000	59246429	1979	1979	1979	1979	0
192	20231211	161900	59246429	1979	1979	1979	1979	0
193	20231211	161800	59246429	1979	1979	1979	1979	0
194	20231211	161700	59246429	1979	1979	1979	1979	0
195	20231211	161600	59246429	1979	1979	1979	1979	0
196	20231211	161500	59246429	1979	1979	1979	1979	0
197	20231211	161400	59246429	1979	1979	1979	1979	0
198	20231211	161300	59246429	1979	1979	1979	1979	0
199	20231211	161200	59246429	1979	1979	1979	1979	0
200	20231211	161100	59246429	1979	1979	1979	1979	0
201	20231211	161000	59246429	1979	1979	1979	1979	0
202	20231211	160900	59246429	1979	1979	1979	1979	0
203	20231211	160800	59246429	1979	1979	1979	1979	0
204	20231211	160700	59246429	1979	1979	1979	1979	0
205	20231211	160600	59246429	1979	1979	1979	1979	0
206	20231211	160500	59246429	1979	1979	1979	1979	0
207	20231211	160400	59246429	1979	1979	1979	1979	0
208	20231211	160300	59246429	1979	1979	1979	1979	0
209	20231211	160200	59246429	1979	1979	1979	1979	0
210	20231211	160100	59246429	1979	1979	1979	1979	0
211	20231211	160000	59246429	1979	1979	1979	1979	0
212	20231211	155900	59246429	1979	1979	1979	1979	345
213	20231211	155800	59246429	1979	1979	1979	1979	0
214	20231211	155700	59246429	1979	1979	1979	1979	0
215	20231211	155600	59246429	1979	1979	1979	1979	0
216	20231211	155500	59246429	1979	1979	1979	1979	0
217	20231211	155400	59246429	1979	1979	1979	1979	0
218	20231211	155300	59246429	1979	1979	1979	1979	0
219	20231211	155200	59246429	1979	1979	1979	1979	0
220	20231211	155100	59246429	1979	1979	1979	1979	0
221	20231211	155000	59246429	1979	1979	1979	1979	0
222	20231211	154900	59246429	1979	1979	1979	1979	0
223	20231211	154800	59246429	1979	1979	1979	1979	0
224	20231211	154700	59246429	1979	1979	1979	1979	0
225	20231211	154600	59246429	1979	1979	1979	1979	0
226	20231211	154500	59246429	1979	1979	1979	1979	0
227	20231211	154400	59246429	1979	1979	1979	1979	0
228	20231211	154300	59246429	1979	1979	1979	1979	0
229	20231211	154200	59246429	1979	1979	1979	1979	0
230	20231211	154100	59246429	1979	1979	1979	1979	0
231	20231211	154000	59246429	1979	1979	1979	1979	0
232	20231211	153900	59246429	1979	1979	1979	1979	0
233	20231211	153800	59246429	1979	1979	1979	1979	0
234	20231211	153700	59246429	1979	1979	1979	1979	0
235	20231211	153600	59246429	1979	1979	1979	1979	0
236	20231211	153500	59246429	1979	1979	1979	1979	0
237	20231211	153400	59246429	1979	1979	1979	1979	0
238	20231211	153300	59246429	1979	1979	1979	1979	0
239	20231211	153200	59246429	1979	1979	1979	1979	0
240	20231211	153100	59246429	1979	1979	1979	1979	0
241	20231211	153000	59246429	1979	1979	1979	1979	345
242	20231211	152900	58563674	1978	1978	1978	1978	0
243	20231211	152800	58563674	1978	1978	1978	1978	0
244	20231211	152700	58563674	1978	1978	1978	1978	0
245	20231211	152600	58563674	1978	1978	1978	1978	0
246	20231211	152500	58563674	1978	1978	1978	1978	0
247	20231211	152400	58563674	1978	1978	1978	1978	0
248	20231211	152300	58563674	1978	1978	1978	1978	0
249	20231211	152200	58563674	1978	1978	1978	1978	0
250	20231211	152100	58563674	1978	1978	1978	1978	0
251	20231211	152000	58563674	1978	1978	1978	1978	0
252	20231211	151900	58563674	1978	1978	1978	1978	309
253	20231211	151800	57952472	1978	1978	1978	1978	0
254	20231211	151700	57952472	1978	1978	1978	1978	0
255	20231211	151600	57952472	1978	1978	1978	1978	0
256	20231211	151500	57952472	1978	1968	1978	1968	85
257	20231211	151400	57785082	1968	1978	1978	1968	27
258	20231211	151300	57731936	1968	1969	1969	1968	2
259	20231211	151200	57727999	1978	1978	1978	1978	0
260	20231211	151100	57727999	1978	1978	1978	1978	64
261	20231211	151000	57601407	1969	1969	1969	1969	0
262	20231211	150900	57601407	1969	1969	1969	1969	0
263	20231211	150800	57601407	1969	1969	1969	1969	0
264	20231211	150700	57601407	1969	1969	1969	1969	0
265	20231211	150600	57601407	1969	1969	1969	1969	0
266	20231211	150500	57601407	1969	1969	1969	1969	0
267	20231211	150400	57601407	1969	1969	1969	1969	0
268	20231211	150300	57601407	1969	1969	1969	1969	0
269	20231211	150200	57601407	1969	1969	1969	1969	1
270	20231211	150100	57599438	1979	1979	1979	1979	0
271	20231211	150000	57599438	1979	1971	1979	1971	517
272	20231211	145900	56577295	1971	1970	1971	1970	20
273	20231211	145800	56537877	1972	1972	1972	1972	0
274	20231211	145700	56537877	1972	1972	1972	1972	0
275	20231211	145600	56537877	1972	1972	1972	1972	0
276	20231211	145500	56537877	1972	1972	1972	1972	0
277	20231211	145400	56537877	1972	1972	1972	1972	0
278	20231211	145300	56537877	1972	1974	1974	1972	65
279	20231211	145200	56409578	1974	1974	1974	1974	0
280	20231211	145100	56409578	1974	1974	1974	1974	5
281	20231211	145000	56399708	1974	1974	1974	1974	8
282	20231211	144900	56383916	1974	1974	1974	1974	55
283	20231211	144800	56275346	1975	1975	1975	1975	100
284	20231211	144700	56077846	1975	1975	1975	1975	0
285	20231211	144600	56077846	1975	1975	1975	1975	0
286	20231211	144500	56077846	1975	1975	1975	1975	0
287	20231211	144400	56077846	1975	1974	1975	1974	24
288	20231211	144300	56030447	1974	1974	1974	1974	4
289	20231211	144200	56022551	1974	1973	1974	1973	28
290	20231211	144100	55967304	1973	1974	1975	1973	103
291	20231211	144000	55763888	1975	1969	1975	1969	80
292	20231211	143900	55606287	1969	1969	1969	1969	0
293	20231211	143800	55606287	1969	1969	1969	1969	13
294	20231211	143700	55580690	1969	1969	1969	1969	0
295	20231211	143600	55580690	1969	1969	1969	1969	0
296	20231211	143500	55580690	1969	1969	1969	1969	0
297	20231211	143400	55580690	1969	1969	1969	1969	0
298	20231211	143300	55580690	1969	1969	1969	1969	0
299	20231211	143200	55580690	1969	1969	1969	1969	0
300	20231211	143100	55580690	1969	1969	1969	1969	0
301	20231211	143000	55580690	1969	1969	1969	1969	0
302	20231211	142900	55580690	1969	1969	1969	1969	0
303	20231211	142800	55580690	1969	1971	1971	1969	18
304	20231211	142700	55545224	1972	1972	1972	1972	0
305	20231211	142600	55545224	1972	1972	1972	1972	0
306	20231211	142500	55545224	1972	1972	1972	1972	0
307	20231211	142400	55545224	1972	1972	1972	1972	0
308	20231211	142300	55545224	1972	1972	1972	1972	0
309	20231211	142200	55545224	1972	1972	1972	1972	1
310	20231211	142100	55543252	1971	1968	1971	1968	63
311	20231211	142000	55419144	1968	1954	1968	1954	278
312	20231211	141900	54874212	1940	1959	1959	1940	600
313	20231211	141800	53706016	1957	1966	1966	1957	300
314	20231211	141700	53118086	1974	1974	1974	1974	0
315	20231211	141600	53118086	1974	1974	1974	1974	0
316	20231211	141500	53118086	1974	1974	1974	1974	0
317	20231211	141400	53118086	1974	1975	1975	1974	1661
318	20231211	141300	49837648	1975	1975	1975	1975	0
319	20231211	141200	49837648	1975	1975	1975	1975	0
320	20231211	141100	49837648	1975	1975	1975	1975	0
321	20231211	141000	49837648	1975	1975	1975	1975	0
322	20231211	140900	49837648	1975	1975	1975	1975	0
323	20231211	140800	49837648	1975	1975	1975	1975	0
324	20231211	140700	49837648	1975	1975	1975	1975	10
325	20231211	140600	49817898	1975	1975	1975	1975	0
326	20231211	140500	49817898	1975	1975	1975	1975	0
327	20231211	140400	49817898	1975	1975	1975	1975	0
328	20231211	140300	49817898	1975	1975	1975	1975	0
329	20231211	140200	49817898	1975	1975	1975	1975	0
330	20231211	140100	49817898	1975	1975	1975	1975	0
331	20231211	140000	49817898	1975	1979	1979	1975	98
332	20231211	135900	49624028	1975	1975	1975	1975	10
333	20231211	135800	49604278	1975	1975	1975	1975	0
334	20231211	135700	49604278	1975	1975	1975	1975	0
335	20231211	135600	49604278	1975	1975	1975	1975	0
336	20231211	135500	49604278	1975	1975	1975	1975	0
337	20231211	135400	49604278	1975	1975	1975	1975	0
338	20231211	135300	49604278	1975	1975	1975	1975	0
339	20231211	135200	49604278	1975	1975	1975	1975	0
340	20231211	135100	49604278	1975	1975	1975	1975	0
341	20231211	135000	49604278	1975	1975	1975	1975	0
342	20231211	134900	49604278	1975	1975	1975	1975	2
343	20231211	134800	49600328	1975	1975	1975	1975	0
344	20231211	134700	49600328	1975	1975	1975	1975	0
345	20231211	134600	49600328	1975	1978	1978	1975	18
346	20231211	134500	49564730	1978	1978	1978	1978	0
347	20231211	134400	49564730	1978	1978	1978	1978	34
348	20231211	134300	49497478	1975	1974	1975	1974	724
349	20231211	134200	48067941	1974	1974	1974	1974	0
350	20231211	134100	48067941	1974	1974	1974	1974	0
351	20231211	134000	48067941	1974	1974	1974	1974	80
352	20231211	133900	47910021	1966	1966	1966	1966	0
353	20231211	133800	47910021	1966	1966	1966	1966	0
354	20231211	133700	47910021	1966	1966	1966	1966	0
355	20231211	133600	47910021	1966	1966	1966	1966	0
356	20231211	133500	47910021	1966	1966	1966	1966	0
357	20231211	133400	47910021	1966	1966	1966	1966	0
358	20231211	133300	47910021	1966	1966	1966	1966	0
359	20231211	133200	47910021	1966	1966	1966	1966	18
360	20231211	133100	47874633	1966	1966	1966	1966	50
361	20231211	133000	47776333	1974	1974	1974	1974	0
362	20231211	132900	47776333	1974	1974	1974	1974	10
363	20231211	132800	47756593	1974	1974	1974	1974	0
364	20231211	132700	47756593	1974	1974	1974	1974	0
365	20231211	132600	47756593	1974	1974	1974	1974	50
366	20231211	132500	47657893	1974	1974	1974	1974	0
367	20231211	132400	47657893	1974	1974	1974	1974	0
368	20231211	132300	47657893	1974	1974	1974	1974	0
369	20231211	132200	47657893	1974	1974	1974	1974	0
370	20231211	132100	47657893	1974	1974	1974	1974	0
371	20231211	132000	47657893	1974	1974	1974	1974	80
372	20231211	131900	47499973	1966	1966	1966	1966	0
373	20231211	131800	47499973	1966	1966	1966	1966	19
374	20231211	131700	47462619	1966	1966	1966	1966	0
375	20231211	131600	47462619	1966	1966	1966	1966	0
376	20231211	131500	47462619	1966	1966	1966	1966	0
377	20231211	131400	47462619	1966	1966	1966	1966	0
378	20231211	131300	47462619	1966	1966	1966	1966	0
379	20231211	131200	47462619	1966	1966	1966	1966	0
380	20231211	131100	47462619	1966	1966	1966	1966	0
381	20231211	131000	47462619	1966	1966	1966	1966	0
382	20231211	130900	47462619	1966	1966	1966	1966	0
383	20231211	130800	47462619	1966	1966	1966	1966	0
384	20231211	130700	47462619	1966	1966	1966	1966	0
385	20231211	130600	47462619	1966	1966	1966	1966	0
386	20231211	130500	47462619	1966	1966	1966	1966	0
387	20231211	130400	47462619	1966	1967	1967	1966	19
388	20231211	130300	47425261	1967	1967	1967	1967	0
389	20231211	130200	47425261	1967	1967	1967	1967	0
390	20231211	130100	47425261	1967	1967	1967	1967	0
391	20231211	130000	47425261	1967	1974	1975	1967	81
392	20231211	125900	47265303	1974	1974	1974	1974	0
393	20231211	125800	47265303	1974	1974	1974	1974	0
394	20231211	125700	47265303	1974	1974	1974	1974	38
395	20231211	125600	47190291	1974	1974	1974	1974	0
396	20231211	125500	47190291	1974	1974	1974	1974	0
397	20231211	125400	47190291	1974	1974	1974	1974	0
398	20231211	125300	47190291	1974	1974	1974	1974	0
399	20231211	125200	47190291	1974	1974	1974	1974	29
400	20231211	125100	47133045	1974	1976	1976	1974	116
401	20231211	125000	46903977	1975	1975	1975	1975	19
402	20231211	124900	46866452	1978	1978	1978	1978	0
403	20231211	124800	46866452	1978	1978	1978	1978	0
404	20231211	124700	46866452	1978	1978	1978	1978	0
405	20231211	124600	46866452	1978	1978	1978	1978	0
406	20231211	124500	46866452	1978	1978	1978	1978	0
407	20231211	124400	46866452	1978	1978	1978	1978	0
408	20231211	124300	46866452	1978	1978	1978	1978	30
409	20231211	124200	46807112	1978	1978	1978	1978	0
410	20231211	124100	46807112	1978	1978	1978	1978	0
411	20231211	124000	46807112	1978	1977	1978	1977	80
412	20231211	123900	46648939	1967	1967	1967	1967	0
413	20231211	123800	46648939	1967	1967	1967	1967	0
414	20231211	123700	46648939	1967	1967	1967	1967	520
415	20231211	123600	45626099	1967	1967	1967	1967	19
416	20231211	123500	45588726	1967	1967	1967	1967	0
417	20231211	123400	45588726	1967	1967	1967	1967	0
418	20231211	123300	45588726	1967	1967	1967	1967	0
419	20231211	123200	45588726	1967	1967	1967	1967	0
420	20231211	123100	45588726	1967	1967	1967	1967	0
421	20231211	123000	45588726	1967	1967	1967	1967	0
422	20231211	122900	45588726	1967	1967	1967	1967	0
423	20231211	122800	45588726	1967	1967	1967	1967	0
424	20231211	122700	45588726	1967	1967	1967	1967	0
425	20231211	122600	45588726	1967	1967	1967	1967	0
426	20231211	122500	45588726	1967	1967	1967	1967	1
427	20231211	122400	45586759	1966	1966	1966	1966	0
428	20231211	122300	45586759	1966	1966	1966	1966	0
429	20231211	122200	45586759	1966	1966	1966	1966	19
430	20231211	122100	45549405	1977	1977	1977	1977	0
431	20231211	122000	45549405	1977	1977	1977	1977	80
432	20231211	121900	45391245	1977	1977	1977	1977	2
433	20231211	121800	45387291	1977	1977	1977	1977	0
434	20231211	121700	45387291	1977	1977	1977	1977	0
435	20231211	121600	45387291	1977	1977	1977	1977	1
436	20231211	121500	45385314	1966	1966	1966	1966	0
437	20231211	121400	45385314	1966	1966	1966	1966	0
438	20231211	121300	45385314	1966	1966	1966	1966	0
439	20231211	121200	45385314	1966	1966	1966	1966	0
440	20231211	121100	45385314	1966	1966	1966	1966	0
441	20231211	121000	45385314	1966	1966	1966	1966	0
442	20231211	120900	45385314	1966	1966	1966	1966	0
443	20231211	120800	45385314	1966	1966	1966	1966	19
444	20231211	120700	45347960	1977	1977	1977	1977	0
445	20231211	120600	45347960	1977	1977	1977	1977	0
446	20231211	120500	45347960	1977	1977	1977	1977	0
447	20231211	120400	45347960	1977	1977	1977	1977	0
448	20231211	120300	45347960	1977	1977	1977	1977	0
449	20231211	120200	45347960	1977	1977	1977	1977	0
450	20231211	120100	45347960	1977	1977	1977	1977	0
451	20231211	120000	45347960	1977	1977	1977	1977	80
452	20231211	115900	45189800	1966	1966	1966	1966	0
453	20231211	115800	45189800	1966	1966	1966	1966	0
454	20231211	115700	45189800	1966	1966	1966	1966	0
455	20231211	115600	45189800	1966	1966	1966	1966	0
456	20231211	115500	45189800	1966	1966	1966	1966	0
457	20231211	115400	45189800	1966	1966	1966	1966	19
458	20231211	115300	45152446	1966	1966	1966	1966	0
459	20231211	115200	45152446	1966	1966	1966	1966	0
460	20231211	115100	45152446	1966	1968	1968	1966	486
461	20231211	115000	44196570	1969	1969	1969	1969	0
462	20231211	114900	44196570	1969	1970	1970	1969	486
463	20231211	114800	43239635	1979	1979	1979	1979	1
464	20231211	114700	43237656	1969	1969	1969	1969	0
465	20231211	114600	43237656	1969	1969	1969	1969	0
466	20231211	114500	43237656	1969	1969	1969	1969	0
467	20231211	114400	43237656	1969	1969	1969	1969	0
468	20231211	114300	43237656	1969	1969	1969	1969	0
469	20231211	114200	43237656	1969	1969	1969	1969	0
470	20231211	114100	43237656	1969	1969	1969	1969	0
471	20231211	114000	43237656	1969	1979	1980	1969	99
472	20231211	113900	43041848	1980	1980	1980	1980	0
473	20231211	113800	43041848	1980	1980	1980	1980	0
474	20231211	113700	43041848	1980	1980	1980	1980	0
475	20231211	113600	43041848	1980	1980	1980	1980	0
476	20231211	113500	43041848	1980	1980	1980	1980	0
477	20231211	113400	43041848	1980	1971	1980	1971	500
478	20231211	113300	42052115	1981	1981	1981	1981	0
479	20231211	113200	42052115	1981	1981	1981	1981	0
480	20231211	113100	42052115	1981	1981	1981	1981	0
481	20231211	113000	42052115	1981	1981	1981	1981	0
482	20231211	112900	42052115	1981	1981	1981	1981	0
483	20231211	112800	42052115	1981	1981	1981	1981	0
484	20231211	112700	42052115	1981	1981	1981	1981	100
485	20231211	112600	41854015	1967	1967	1967	1967	19
486	20231211	112500	41816642	1967	1967	1967	1967	0
487	20231211	112400	41816642	1967	1967	1967	1967	46
488	20231211	112300	41726160	1982	1982	1982	1982	0
489	20231211	112200	41726160	1982	1981	1982	1981	252
490	20231211	112100	41226926	1982	1982	1982	1982	0
491	20231211	112000	41226926	1982	1980	1982	1980	80
492	20231211	111900	41068434	1967	1967	1967	1967	0
493	20231211	111800	41068434	1967	1967	1967	1967	0
494	20231211	111700	41068434	1967	1969	1969	1967	3000
495	20231211	111600	35165221	1969	1969	1969	1969	0
496	20231211	111500	35165221	1969	1969	1969	1969	0
497	20231211	111400	35165221	1969	1969	1969	1969	0
498	20231211	111300	35165221	1969	1969	1969	1969	0
499	20231211	111200	35165221	1969	1969	1969	1969	19
500	20231211	111100	35127810	1969	1969	1969	1969	250
501	20231211	111000	34635560	1969	1969	1969	1969	500
502	20231211	110900	33651060	1974	1974	1974	1974	0
503	20231211	110800	33651060	1974	1974	1974	1974	100
504	20231211	110700	33453660	1968	1970	1970	1968	300
505	20231211	110600	32863060	1972	1972	1972	1972	0
506	20231211	110500	32863060	1972	1972	1972	1972	0
507	20231211	110400	32863060	1972	1972	1972	1972	0
508	20231211	110300	32863060	1972	1972	1972	1972	0
509	20231211	110200	32863060	1972	1973	1973	1972	200
510	20231211	110100	32468575	1983	1983	1983	1983	0
511	20231211	110000	32468575	1983	1982	1983	1982	80
512	20231211	105900	32309942	1971	1971	1971	1971	1
513	20231211	105800	32307971	1971	1971	1971	1971	19
514	20231211	105700	32270522	1983	1983	1983	1983	0
515	20231211	105600	32270522	1983	1983	1983	1983	0
516	20231211	105500	32270522	1983	1983	1983	1983	0
517	20231211	105400	32270522	1983	1983	1983	1983	0
518	20231211	105300	32270522	1983	1983	1983	1983	0
519	20231211	105200	32270522	1983	1983	1983	1983	0
520	20231211	105100	32270522	1983	1983	1983	1983	0
521	20231211	105000	32270522	1983	1983	1983	1983	0
522	20231211	104900	32270522	1983	1983	1983	1983	0
523	20231211	104800	32270522	1983	1983	1983	1983	0
524	20231211	104700	32270522	1983	1983	1983	1983	0
525	20231211	104600	32270522	1983	1983	1983	1983	6
526	20231211	104500	32258624	1983	1981	1983	1981	20
527	20231211	104400	32218976	1967	1975	1975	1967	19
528	20231211	104300	32181545	1983	1983	1983	1983	0
529	20231211	104200	32181545	1983	1983	1983	1983	0
530	20231211	104100	32181545	1983	1983	1983	1983	0
531	20231211	104000	32181545	1983	1982	1983	1982	80
532	20231211	103900	32022935	1983	1983	1983	1983	0
533	20231211	103800	32022935	1983	1983	1983	1983	0
534	20231211	103700	32022935	1983	1983	1983	1983	0
535	20231211	103600	32022935	1983	1983	1983	1983	0
536	20231211	103500	32022935	1983	1977	1983	1977	253
537	20231211	103400	31521944	1975	1975	1975	1975	16
538	20231211	103300	31490344	1975	1975	1975	1975	0
539	20231211	103200	31490344	1975	1975	1975	1975	0
540	20231211	103100	31490344	1975	1975	1975	1975	10
541	20231211	103000	31470594	1975	1976	1976	1975	29
542	20231211	102900	31413309	1976	1976	1976	1976	0
543	20231211	102800	31413309	1976	1975	1976	1975	49
544	20231211	102700	31316491	1975	1971	1975	1971	46
545	20231211	102600	31225785	1971	1971	1971	1971	10
546	20231211	102500	31206075	1958	1958	1958	1958	0
547	20231211	102400	31206075	1958	1970	1970	1956	209
548	20231211	102300	30796527	1983	1983	1983	1983	0
549	20231211	102200	30796527	1983	1983	1983	1983	0
550	20231211	102100	30796527	1983	1983	1983	1983	0
551	20231211	102000	30796527	1983	1969	1983	1969	81
552	20231211	101900	30636324	1955	1955	1955	1955	0
553	20231211	101800	30636324	1955	1955	1955	1955	0
554	20231211	101700	30636324	1955	1971	1971	1955	100
555	20231211	101600	30439804	1971	1972	1972	1971	19
556	20231211	101500	30402351	1984	1984	1984	1984	0
557	20231211	101400	30402351	1984	1984	1984	1984	0
558	20231211	101300	30402351	1984	1984	1984	1984	0
559	20231211	101200	30402351	1984	1984	1984	1984	0
560	20231211	101100	30402351	1984	1984	1984	1984	0
561	20231211	101000	30402351	1984	1984	1984	1984	0
562	20231211	100900	30402351	1984	1984	1984	1984	0
563	20231211	100800	30402351	1984	1984	1984	1984	100
564	20231211	100700	30203951	1984	1984	1984	1984	0
565	20231211	100600	30203951	1984	1984	1984	1984	0
566	20231211	100500	30203951	1984	1984	1984	1984	100
567	20231211	100400	30005551	1984	1984	1984	1984	0
568	20231211	100300	30005551	1984	1984	1984	1984	0
569	20231211	100200	30005551	1984	1984	1984	1984	0
570	20231211	100100	30005551	1984	1984	1985	1984	543
571	20231211	100000	28927919	1984	1976	1984	1975	1027
572	20231211	095900	26894735	1974	1974	1974	1974	0
573	20231211	095800	26894735	1974	1974	1974	1974	0
574	20231211	095700	26894735	1974	1974	1974	1974	20
575	20231211	095600	26855255	1976	1956	1976	1956	159
576	20231211	095500	26543071	1956	1971	1971	1956	65
577	20231211	095400	26415436	1971	1971	1971	1971	0
578	20231211	095300	26415436	1971	1971	1971	1971	33
579	20231211	095200	26350393	1971	1971	1971	1971	4
580	20231211	095100	26342509	1971	1971	1971	1971	0
581	20231211	095000	26342509	1971	1971	1971	1971	0
582	20231211	094900	26342509	1971	1971	1971	1971	33
583	20231211	094800	26277466	1980	1980	1980	1980	0
584	20231211	094700	26277466	1980	1980	1980	1980	0
585	20231211	094600	26277466	1980	1980	1980	1980	0
586	20231211	094500	26277466	1980	1980	1980	1980	0
587	20231211	094400	26277466	1980	1980	1980	1980	1
588	20231211	094300	26275486	1971	1971	1971	1971	4
589	20231211	094200	26267602	1981	1981	1981	1981	0
590	20231211	094100	26267602	1981	1981	1981	1981	0
591	20231211	094000	26267602	1981	1981	1981	1981	81
592	20231211	093900	26107141	1981	1981	1981	1981	0
593	20231211	093800	26107141	1981	1981	1981	1981	0
594	20231211	093700	26107141	1981	1981	1981	1981	0
595	20231211	093600	26107141	1981	1981	1981	1981	0
596	20231211	093500	26107141	1981	1981	1981	1981	0
597	20231211	093400	26107141	1981	1981	1981	1981	0
598	20231211	093300	26107141	1981	1971	1981	1971	5
599	20231211	093200	26097276	1981	1981	1981	1981	5
600	20231211	093100	26087371	1981	1981	1981	1981	0
601	20231211	093000	26087371	1981	1981	1981	1981	0
602	20231211	092900	26087371	1981	1981	1981	1981	24
603	20231211	092800	26039827	1981	1981	1981	1981	1
604	20231211	092700	26037846	1971	1981	1981	1971	41
605	20231211	092600	25956635	1981	1981	1981	1981	40
606	20231211	092500	25877395	1984	1984	1984	1984	0
607	20231211	092400	25877395	1984	1984	1984	1984	0
608	20231211	092300	25877395	1984	1984	1984	1984	0
609	20231211	092200	25877395	1984	1972	1984	1972	168
610	20231211	092100	25544683	1972	1972	1972	1972	0
611	20231211	092000	25544683	1972	1974	1987	1972	107
612	20231211	091900	25333082	1970	1976	1976	1970	57
613	20231211	091800	25220534	1976	1980	1980	1976	80
614	20231211	091700	25062362	1980	1981	1981	1980	7
615	20231211	091600	25048496	1995	1995	1995	1995	0
616	20231211	091500	25048496	1995	1995	1995	1995	0
617	20231211	091400	25048496	1995	1995	1995	1995	0
618	20231211	091300	25048496	1995	1995	1995	1995	20
619	20231211	091200	25008596	1995	1989	1995	1981	257
620	20231211	091100	24496831	1985	1942	2000	1941	1370
621	20231211	091000	21782901	1941	1939	1941	1939	870
622	20231211	090900	20095101	1933	1933	1933	1933	0
623	20231211	090800	20095101	1933	1936	1938	1933	218
624	20231211	090700	19673635	1935	1935	1935	1935	274
625	20231211	090600	19143445	1934	1930	1934	1930	187
626	20231211	090500	18782472	1930	1930	1930	1930	0
627	20231211	090400	18782472	1930	1930	1930	1930	0
628	20231211	090300	18782472	1930	1929	1930	1929	28
629	20231211	090200	18728454	1928	1928	1928	1928	2221
630	20231211	090100	14446366	1927	1928	1928	1927	517
631	20231211	090000	13449728	1928	1928	1928	1928	6476