KissMeData/048830/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	192800	54267652	1971	1971	1971	1971	720
3	20231212	192700	54267652	1971	1971	1971	1971	0
4	20231212	192600	54267652	1971	1971	1971	1971	0
5	20231212	192500	54267652	1971	1971	1971	1971	0
6	20231212	192400	54267652	1971	1971	1971	1971	0
7	20231212	192300	54267652	1971	1971	1971	1971	0
8	20231212	192200	54267652	1971	1971	1971	1971	0
9	20231212	192100	54267652	1971	1971	1971	1971	0
10	20231212	192000	54267652	1971	1971	1971	1971	0
11	20231212	191900	54267652	1971	1971	1971	1971	0
12	20231212	191800	54267652	1971	1971	1971	1971	0
13	20231212	191700	54267652	1971	1971	1971	1971	0
14	20231212	191600	54267652	1971	1971	1971	1971	0
15	20231212	191500	54267652	1971	1971	1971	1971	0
16	20231212	191400	54267652	1971	1971	1971	1971	0
17	20231212	191300	54267652	1971	1971	1971	1971	0
18	20231212	191200	54267652	1971	1971	1971	1971	0
19	20231212	191100	54267652	1971	1971	1971	1971	0
20	20231212	191000	54267652	1971	1971	1971	1971	0
21	20231212	190900	54267652	1971	1971	1971	1971	0
22	20231212	190800	54267652	1971	1971	1971	1971	0
23	20231212	190700	54267652	1971	1971	1971	1971	0
24	20231212	190600	54267652	1971	1971	1971	1971	0
25	20231212	190500	54267652	1971	1971	1971	1971	0
26	20231212	190400	54267652	1971	1971	1971	1971	0
27	20231212	190300	54267652	1971	1971	1971	1971	0
28	20231212	190200	54267652	1971	1971	1971	1971	0
29	20231212	190100	54267652	1971	1971	1971	1971	0
30	20231212	190000	54267652	1971	1971	1971	1971	0
31	20231212	185900	54267652	1971	1971	1971	1971	0
32	20231212	185800	54267652	1971	1971	1971	1971	720
33	20231212	185700	54267652	1971	1971	1971	1971	0
34	20231212	185600	54267652	1971	1971	1971	1971	0
35	20231212	185500	54267652	1971	1971	1971	1971	0
36	20231212	185400	54267652	1971	1971	1971	1971	0
37	20231212	185300	54267652	1971	1971	1971	1971	0
38	20231212	185200	54267652	1971	1971	1971	1971	0
39	20231212	185100	54267652	1971	1971	1971	1971	0
40	20231212	185000	54267652	1971	1971	1971	1971	0
41	20231212	184900	54267652	1971	1971	1971	1971	0
42	20231212	184800	54267652	1971	1971	1971	1971	0
43	20231212	184700	54267652	1971	1971	1971	1971	0
44	20231212	184600	54267652	1971	1971	1971	1971	0
45	20231212	184500	54267652	1971	1971	1971	1971	0
46	20231212	184400	54267652	1971	1971	1971	1971	0
47	20231212	184300	54267652	1971	1971	1971	1971	0
48	20231212	184200	54267652	1971	1971	1971	1971	0
49	20231212	184100	54267652	1971	1971	1971	1971	0
50	20231212	184000	54267652	1971	1971	1971	1971	0
51	20231212	183900	54267652	1971	1971	1971	1971	0
52	20231212	183800	54267652	1971	1971	1971	1971	0
53	20231212	183700	54267652	1971	1971	1971	1971	0
54	20231212	183600	54267652	1971	1971	1971	1971	0
55	20231212	183500	54267652	1971	1971	1971	1971	0
56	20231212	183400	54267652	1971	1971	1971	1971	0
57	20231212	183300	54267652	1971	1971	1971	1971	0
58	20231212	183200	54267652	1971	1971	1971	1971	0
59	20231212	183100	54267652	1971	1971	1971	1971	0
60	20231212	183000	54267652	1971	1971	1971	1971	0
61	20231212	182900	54267652	1971	1971	1971	1971	0
62	20231212	182800	54267652	1971	1971	1971	1971	720
63	20231212	182700	54267652	1971	1971	1971	1971	0
64	20231212	182600	54267652	1971	1971	1971	1971	0
65	20231212	182500	54267652	1971	1971	1971	1971	0
66	20231212	182400	54267652	1971	1971	1971	1971	0
67	20231212	182300	54267652	1971	1971	1971	1971	0
68	20231212	182200	54267652	1971	1971	1971	1971	0
69	20231212	182100	54267652	1971	1971	1971	1971	0
70	20231212	182000	54267652	1971	1971	1971	1971	0
71	20231212	181900	54267652	1971	1971	1971	1971	0
72	20231212	181800	54267652	1971	1971	1971	1971	0
73	20231212	181700	54267652	1971	1971	1971	1971	0
74	20231212	181600	54267652	1971	1971	1971	1971	0
75	20231212	181500	54267652	1971	1971	1971	1971	0
76	20231212	181400	54267652	1971	1971	1971	1971	0
77	20231212	181300	54267652	1971	1971	1971	1971	0
78	20231212	181200	54267652	1971	1971	1971	1971	0
79	20231212	181100	54267652	1971	1971	1971	1971	0
80	20231212	181000	54267652	1971	1971	1971	1971	0
81	20231212	180900	54267652	1971	1971	1971	1971	0
82	20231212	180800	54267652	1971	1971	1971	1971	0
83	20231212	180700	54267652	1971	1971	1971	1971	0
84	20231212	180600	54267652	1971	1971	1971	1971	0
85	20231212	180500	54267652	1971	1971	1971	1971	0
86	20231212	180400	54267652	1971	1971	1971	1971	0
87	20231212	180300	54267652	1971	1971	1971	1971	0
88	20231212	180200	54267652	1971	1971	1971	1971	0
89	20231212	180100	54267652	1971	1971	1971	1971	0
90	20231212	180000	54267652	1971	1971	1971	1971	0
91	20231212	175900	54267652	1971	1971	1971	1971	0
92	20231212	175800	54267652	1971	1971	1971	1971	720
93	20231212	175700	54267652	1971	1971	1971	1971	0
94	20231212	175600	54267652	1971	1971	1971	1971	0
95	20231212	175500	54267652	1971	1971	1971	1971	0
96	20231212	175400	54267652	1971	1971	1971	1971	0
97	20231212	175300	54267652	1971	1971	1971	1971	0
98	20231212	175200	54267652	1971	1971	1971	1971	0
99	20231212	175100	54267652	1971	1971	1971	1971	0
100	20231212	175000	54267652	1971	1971	1971	1971	0
101	20231212	174900	54267652	1971	1971	1971	1971	0
102	20231212	174800	54267652	1971	1971	1971	1971	0
103	20231212	174700	54267652	1971	1971	1971	1971	0
104	20231212	174600	54267652	1971	1971	1971	1971	0
105	20231212	174500	54267652	1971	1971	1971	1971	0
106	20231212	174400	54267652	1971	1971	1971	1971	0
107	20231212	174300	54267652	1971	1971	1971	1971	0
108	20231212	174200	54267652	1971	1971	1971	1971	0
109	20231212	174100	54267652	1971	1971	1971	1971	0
110	20231212	174000	54267652	1971	1971	1971	1971	0
111	20231212	173900	54267652	1971	1971	1971	1971	0
112	20231212	173800	54267652	1971	1971	1971	1971	0
113	20231212	173700	54267652	1971	1971	1971	1971	0
114	20231212	173600	54267652	1971	1971	1971	1971	0
115	20231212	173500	54267652	1971	1971	1971	1971	0
116	20231212	173400	54267652	1971	1971	1971	1971	0
117	20231212	173300	54267652	1971	1971	1971	1971	0
118	20231212	173200	54267652	1971	1971	1971	1971	0
119	20231212	173100	54267652	1971	1971	1971	1971	0
120	20231212	173000	54267652	1971	1971	1971	1971	0
121	20231212	172900	54267652	1971	1971	1971	1971	0
122	20231212	172800	54267652	1971	1971	1971	1971	720
123	20231212	172700	54267652	1971	1971	1971	1971	0
124	20231212	172600	54267652	1971	1971	1971	1971	0
125	20231212	172500	54267652	1971	1971	1971	1971	0
126	20231212	172400	54267652	1971	1971	1971	1971	0
127	20231212	172300	54267652	1971	1971	1971	1971	0
128	20231212	172200	54267652	1971	1971	1971	1971	0
129	20231212	172100	54267652	1971	1971	1971	1971	0
130	20231212	172000	54267652	1971	1971	1971	1971	0
131	20231212	171900	54267652	1971	1971	1971	1971	0
132	20231212	171800	54267652	1971	1971	1971	1971	0
133	20231212	171700	54267652	1971	1971	1971	1971	0
134	20231212	171600	54267652	1971	1971	1971	1971	0
135	20231212	171500	54267652	1971	1971	1971	1971	0
136	20231212	171400	54267652	1971	1971	1971	1971	0
137	20231212	171300	54267652	1971	1971	1971	1971	0
138	20231212	171200	54267652	1971	1971	1971	1971	0
139	20231212	171100	54267652	1971	1971	1971	1971	0
140	20231212	171000	54267652	1971	1971	1971	1971	0
141	20231212	170900	54267652	1971	1971	1971	1971	0
142	20231212	170800	54267652	1971	1971	1971	1971	0
143	20231212	170700	54267652	1971	1971	1971	1971	0
144	20231212	170600	54267652	1971	1971	1971	1971	0
145	20231212	170500	54267652	1971	1971	1971	1971	0
146	20231212	170400	54267652	1971	1971	1971	1971	0
147	20231212	170300	54267652	1971	1971	1971	1971	0
148	20231212	170200	54267652	1971	1971	1971	1971	0
149	20231212	170100	54267652	1971	1971	1971	1971	0
150	20231212	170000	54267652	1971	1971	1971	1971	0
151	20231212	165900	54267652	1971	1971	1971	1971	0
152	20231212	165800	54267652	1971	1971	1971	1971	720
153	20231212	165700	54267652	1971	1971	1971	1971	0
154	20231212	165600	54267652	1971	1971	1971	1971	0
155	20231212	165500	54267652	1971	1971	1971	1971	0
156	20231212	165400	54267652	1971	1971	1971	1971	0
157	20231212	165300	54267652	1971	1971	1971	1971	0
158	20231212	165200	54267652	1971	1971	1971	1971	0
159	20231212	165100	54267652	1971	1971	1971	1971	0
160	20231212	165000	54267652	1971	1971	1971	1971	0
161	20231212	164900	54267652	1971	1971	1971	1971	0
162	20231212	164800	54267652	1971	1971	1971	1971	0
163	20231212	164700	54267652	1971	1971	1971	1971	0
164	20231212	164600	54267652	1971	1971	1971	1971	0
165	20231212	164500	54267652	1971	1971	1971	1971	0
166	20231212	164400	54267652	1971	1971	1971	1971	0
167	20231212	164300	54267652	1971	1971	1971	1971	0
168	20231212	164200	54267652	1971	1971	1971	1971	0
169	20231212	164100	54267652	1971	1971	1971	1971	0
170	20231212	164000	54267652	1971	1971	1971	1971	0
171	20231212	163900	54267652	1971	1971	1971	1971	0
172	20231212	163800	54267652	1971	1971	1971	1971	0
173	20231212	163700	54267652	1971	1971	1971	1971	0
174	20231212	163600	54267652	1971	1971	1971	1971	0
175	20231212	163500	54267652	1971	1971	1971	1971	0
176	20231212	163400	54267652	1971	1971	1971	1971	0
177	20231212	163300	54267652	1971	1971	1971	1971	0
178	20231212	163200	54267652	1971	1971	1971	1971	0
179	20231212	163100	54267652	1971	1971	1971	1971	0
180	20231212	163000	54267652	1971	1971	1971	1971	0
181	20231212	162900	54267652	1971	1971	1971	1971	0
182	20231212	162800	54267652	1971	1971	1971	1971	720
183	20231212	162700	54267652	1971	1971	1971	1971	0
184	20231212	162600	54267652	1971	1971	1971	1971	0
185	20231212	162500	54267652	1971	1971	1971	1971	0
186	20231212	162400	54267652	1971	1971	1971	1971	0
187	20231212	162300	54267652	1971	1971	1971	1971	0
188	20231212	162200	54267652	1971	1971	1971	1971	0
189	20231212	162100	54267652	1971	1971	1971	1971	0
190	20231212	162000	54267652	1971	1971	1971	1971	0
191	20231212	161900	54267652	1971	1971	1971	1971	0
192	20231212	161800	54267652	1971	1971	1971	1971	0
193	20231212	161700	54267652	1971	1971	1971	1971	0
194	20231212	161600	54267652	1971	1971	1971	1971	0
195	20231212	161500	54267652	1971	1971	1971	1971	0
196	20231212	161400	54267652	1971	1971	1971	1971	0
197	20231212	161300	54267652	1971	1971	1971	1971	0
198	20231212	161200	54267652	1971	1971	1971	1971	0
199	20231212	161100	54267652	1971	1971	1971	1971	0
200	20231212	161000	54267652	1971	1971	1971	1971	0
201	20231212	160900	54267652	1971	1971	1971	1971	0
202	20231212	160800	54267652	1971	1971	1971	1971	0
203	20231212	160700	54267652	1971	1971	1971	1971	0
204	20231212	160600	54267652	1971	1971	1971	1971	0
205	20231212	160500	54267652	1971	1971	1971	1971	0
206	20231212	160400	54267652	1971	1971	1971	1971	0
207	20231212	160300	54267652	1971	1971	1971	1971	0
208	20231212	160200	54267652	1971	1971	1971	1971	0
209	20231212	160100	54267652	1971	1971	1971	1971	0
210	20231212	160000	54267652	1971	1971	1971	1971	0
211	20231212	155900	54267652	1971	1971	1971	1971	0
212	20231212	155800	54267652	1971	1971	1971	1971	720
213	20231212	155700	54267652	1971	1971	1971	1971	0
214	20231212	155600	54267652	1971	1971	1971	1971	0
215	20231212	155500	54267652	1971	1971	1971	1971	0
216	20231212	155400	54267652	1971	1971	1971	1971	0
217	20231212	155300	54267652	1971	1971	1971	1971	0
218	20231212	155200	54267652	1971	1971	1971	1971	0
219	20231212	155100	54267652	1971	1971	1971	1971	0
220	20231212	155000	54267652	1971	1971	1971	1971	0
221	20231212	154900	54267652	1971	1971	1971	1971	0
222	20231212	154800	54267652	1971	1971	1971	1971	0
223	20231212	154700	54267652	1971	1971	1971	1971	0
224	20231212	154600	54267652	1971	1971	1971	1971	0
225	20231212	154500	54267652	1971	1971	1971	1971	0
226	20231212	154400	54267652	1971	1971	1971	1971	0
227	20231212	154300	54267652	1971	1971	1971	1971	0
228	20231212	154200	54267652	1971	1971	1971	1971	0
229	20231212	154100	54267652	1971	1971	1971	1971	0
230	20231212	154000	54267652	1971	1971	1971	1971	0
231	20231212	153900	54267652	1971	1971	1971	1971	0
232	20231212	153800	54267652	1971	1971	1971	1971	0
233	20231212	153700	54267652	1971	1971	1971	1971	0
234	20231212	153600	54267652	1971	1971	1971	1971	0
235	20231212	153500	54267652	1971	1971	1971	1971	0
236	20231212	153400	54267652	1971	1971	1971	1971	0
237	20231212	153300	54267652	1971	1971	1971	1971	0
238	20231212	153200	54267652	1971	1971	1971	1971	0
239	20231212	153100	54267652	1971	1971	1971	1971	0
240	20231212	153000	54267652	1971	1971	1971	1971	720
241	20231212	152900	52848532	1970	1970	1970	1970	0
242	20231212	152800	52848532	1970	1970	1970	1970	0
243	20231212	152700	52848532	1970	1970	1970	1970	0
244	20231212	152600	52848532	1970	1970	1970	1970	0
245	20231212	152500	52848532	1970	1970	1970	1970	0
246	20231212	152400	52848532	1970	1970	1970	1970	0
247	20231212	152300	52848532	1970	1970	1970	1970	0
248	20231212	152200	52848532	1970	1970	1970	1970	0
249	20231212	152100	52848532	1970	1970	1970	1970	0
250	20231212	152000	52848532	1970	1970	1970	1970	0
251	20231212	151900	52848532	1970	1970	1970	1970	182
252	20231212	151800	52489992	1971	1971	1971	1971	0
253	20231212	151700	52489992	1971	1971	1971	1971	0
254	20231212	151600	52489992	1971	1971	1971	1971	0
255	20231212	151500	52489992	1971	1971	1971	1971	0
256	20231212	151400	52489992	1971	1971	1971	1971	0
257	20231212	151300	52489992	1971	1971	1971	1971	0
258	20231212	151200	52489992	1971	1971	1971	1971	0
259	20231212	151100	52489992	1971	1971	1971	1971	0
260	20231212	151000	52489992	1971	1971	1971	1971	0
261	20231212	150900	52489992	1971	1971	1971	1971	0
262	20231212	150800	52489992	1971	1971	1971	1971	0
263	20231212	150700	52489992	1971	1971	1971	1971	20
264	20231212	150600	52450572	1971	1971	1971	1971	0
265	20231212	150500	52450572	1971	1971	1971	1971	457
266	20231212	150400	51549825	1971	1971	1971	1971	0
267	20231212	150300	51549825	1971	1971	1971	1971	0
268	20231212	150200	51549825	1971	1971	1971	1971	0
269	20231212	150100	51549825	1971	1971	1971	1971	4
270	20231212	150000	51541941	1971	1971	1971	1971	41
271	20231212	145900	51461130	1977	1977	1977	1977	0
272	20231212	145800	51461130	1977	1977	1977	1977	0
273	20231212	145700	51461130	1977	1977	1977	1977	2
274	20231212	145600	51457176	1971	1973	1973	1971	189
275	20231212	145500	51084295	1973	1973	1973	1973	72
276	20231212	145400	50942239	1973	1973	1973	1973	0
277	20231212	145300	50942239	1973	1973	1973	1973	0
278	20231212	145200	50942239	1973	1973	1973	1973	0
279	20231212	145100	50942239	1973	1973	1973	1973	0
280	20231212	145000	50942239	1973	1973	1973	1973	0
281	20231212	144900	50942239	1973	1973	1973	1973	0
282	20231212	144800	50942239	1973	1973	1973	1973	0
283	20231212	144700	50942239	1973	1973	1973	1973	0
284	20231212	144600	50942239	1973	1973	1973	1973	0
285	20231212	144500	50942239	1973	1970	1973	1970	325
286	20231212	144400	50301923	1970	1970	1970	1970	0
287	20231212	144300	50301923	1970	1970	1970	1970	0
288	20231212	144200	50301923	1970	1970	1970	1970	0
289	20231212	144100	50301923	1970	1970	1970	1970	0
290	20231212	144000	50301923	1970	1970	1970	1970	84
291	20231212	143900	50136443	1970	1970	1970	1970	0
292	20231212	143800	50136443	1970	1970	1970	1970	0
293	20231212	143700	50136443	1970	1970	1970	1970	0
294	20231212	143600	50136443	1970	1970	1970	1970	0
295	20231212	143500	50136443	1970	1970	1970	1970	0
296	20231212	143400	50136443	1970	1970	1970	1970	0
297	20231212	143300	50136443	1970	1970	1970	1970	0
298	20231212	143200	50136443	1970	1970	1970	1970	0
299	20231212	143100	50136443	1970	1970	1970	1970	0
300	20231212	143000	50136443	1970	1970	1970	1970	365
301	20231212	142900	49417393	1970	1970	1970	1970	0
302	20231212	142800	49417393	1970	1970	1970	1970	0
303	20231212	142700	49417393	1970	1970	1970	1970	771
304	20231212	142600	47898523	1971	1972	1972	1971	2416
305	20231212	142500	43135978	1972	1973	1973	1972	7
306	20231212	142400	43122169	1976	1976	1976	1976	19
307	20231212	142300	43084625	1976	1976	1976	1976	0
308	20231212	142200	43084625	1976	1976	1976	1976	228
309	20231212	142100	42634097	1977	1977	1977	1977	0
310	20231212	142000	42634097	1977	1976	1977	1976	84
311	20231212	141900	42468084	1977	1977	1977	1977	0
312	20231212	141800	42468084	1977	1977	1977	1977	0
313	20231212	141700	42468084	1977	1977	1977	1977	0
314	20231212	141600	42468084	1977	1977	1977	1977	0
315	20231212	141500	42468084	1977	1977	1977	1977	0
316	20231212	141400	42468084	1977	1977	1977	1977	0
317	20231212	141300	42468084	1977	1977	1977	1977	0
318	20231212	141200	42468084	1977	1977	1977	1977	0
319	20231212	141100	42468084	1977	1977	1977	1977	0
320	20231212	141000	42468084	1977	1977	1977	1977	0
321	20231212	140900	42468084	1977	1977	1977	1977	1
322	20231212	140800	42466107	1977	1977	1977	1977	0
323	20231212	140700	42466107	1977	1977	1977	1977	0
324	20231212	140600	42466107	1977	1977	1977	1977	1
325	20231212	140500	42464130	1977	1977	1977	1977	0
326	20231212	140400	42464130	1977	1977	1977	1977	0
327	20231212	140300	42464130	1977	1977	1977	1977	20
328	20231212	140200	42424590	1977	1977	1977	1977	0
329	20231212	140100	42424590	1977	1977	1977	1977	0
330	20231212	140000	42424590	1977	1977	1977	1975	88
331	20231212	135900	42250620	1975	1975	1975	1975	0
332	20231212	135800	42250620	1975	1975	1975	1975	0
333	20231212	135700	42250620	1975	1975	1975	1975	0
334	20231212	135600	42250620	1975	1977	1977	1975	9
335	20231212	135500	42232839	1978	1978	1978	1978	0
336	20231212	135400	42232839	1978	1977	1978	1977	77
337	20231212	135300	42080600	1977	1977	1977	1977	0
338	20231212	135200	42080600	1977	1977	1977	1977	0
339	20231212	135100	42080600	1977	1977	1977	1977	0
340	20231212	135000	42080600	1977	1977	1977	1977	0
341	20231212	134900	42080600	1977	1977	1977	1977	1
342	20231212	134800	42078623	1977	1977	1977	1977	0
343	20231212	134700	42078623	1977	1977	1977	1977	0
344	20231212	134600	42078623	1977	1977	1977	1977	0
345	20231212	134500	42078623	1977	1977	1977	1977	1
346	20231212	134400	42076646	1977	1977	1977	1977	0
347	20231212	134300	42076646	1977	1977	1977	1977	0
348	20231212	134200	42076646	1977	1977	1977	1977	89
349	20231212	134100	41900693	1976	1976	1976	1976	197
350	20231212	134000	41511421	1976	1976	1976	1976	84
351	20231212	133900	41345437	1976	1976	1976	1976	0
352	20231212	133800	41345437	1976	1976	1976	1976	0
353	20231212	133700	41345437	1976	1976	1976	1976	0
354	20231212	133600	41345437	1976	1976	1976	1976	0
355	20231212	133500	41345437	1976	1976	1976	1976	0
356	20231212	133400	41345437	1976	1976	1976	1976	0
357	20231212	133300	41345437	1976	1976	1976	1976	0
358	20231212	133200	41345437	1976	1976	1976	1976	0
359	20231212	133100	41345437	1976	1976	1976	1976	0
360	20231212	133000	41345437	1976	1976	1976	1976	0
361	20231212	132900	41345437	1976	1976	1976	1976	0
362	20231212	132800	41345437	1976	1976	1976	1976	0
363	20231212	132700	41345437	1976	1976	1976	1976	0
364	20231212	132600	41345437	1976	1976	1976	1976	0
365	20231212	132500	41345437	1976	1976	1976	1976	1
366	20231212	132400	41343461	1976	1976	1976	1976	506
367	20231212	132300	40343605	1973	1973	1973	1973	213
368	20231212	132200	39923356	1973	1973	1973	1973	0
369	20231212	132100	39923356	1973	1973	1973	1973	20
370	20231212	132000	39883896	1972	1973	1973	1972	185
371	20231212	131900	39518991	1973	1973	1973	1973	196
372	20231212	131800	39132283	1973	1973	1973	1973	0
373	20231212	131700	39132283	1973	1973	1973	1973	0
374	20231212	131600	39132283	1973	1973	1973	1973	0
375	20231212	131500	39132283	1973	1973	1973	1973	0
376	20231212	131400	39132283	1973	1973	1973	1973	30
377	20231212	131300	39073093	1972	1972	1972	1972	0
378	20231212	131200	39073093	1972	1972	1972	1972	0
379	20231212	131100	39073093	1972	1972	1972	1972	0
380	20231212	131000	39073093	1972	1972	1972	1972	0
381	20231212	130900	39073093	1972	1972	1972	1972	10
382	20231212	130800	39053373	1975	1975	1975	1975	0
383	20231212	130700	39053373	1975	1975	1975	1975	412
384	20231212	130600	38239673	1975	1975	1975	1975	500
385	20231212	130500	37252173	1976	1976	1976	1976	0
386	20231212	130400	37252173	1976	1976	1976	1976	506
387	20231212	130300	36252317	1976	1976	1976	1976	0
388	20231212	130200	36252317	1976	1976	1976	1976	0
389	20231212	130100	36252317	1976	1976	1976	1976	0
390	20231212	130000	36252317	1976	1976	1976	1976	104
391	20231212	125900	36046813	1975	1975	1975	1975	0
392	20231212	125800	36046813	1975	1975	1975	1975	0
393	20231212	125700	36046813	1975	1975	1975	1975	65
394	20231212	125600	35918438	1976	1976	1976	1976	0
395	20231212	125500	35918438	1976	1976	1976	1976	0
396	20231212	125400	35918438	1976	1976	1976	1976	0
397	20231212	125300	35918438	1976	1976	1976	1976	0
398	20231212	125200	35918438	1976	1976	1976	1976	0
399	20231212	125100	35918438	1976	1976	1976	1976	126
400	20231212	125000	35669462	1976	1976	1976	1976	0
401	20231212	124900	35669462	1976	1976	1976	1976	100
402	20231212	124800	35471862	1976	1976	1976	1976	0
403	20231212	124700	35471862	1976	1976	1976	1976	0
404	20231212	124600	35471862	1976	1976	1976	1976	0
405	20231212	124500	35471862	1976	1976	1976	1976	0
406	20231212	124400	35471862	1976	1976	1976	1976	0
407	20231212	124300	35471862	1976	1976	1976	1976	0
408	20231212	124200	35471862	1976	1975	1976	1975	455
409	20231212	124100	34573079	1976	1976	1976	1976	0
410	20231212	124000	34573079	1976	1976	1976	1976	84
411	20231212	123900	34407095	1976	1976	1976	1976	20
412	20231212	123800	34367575	1976	1976	1976	1976	0
413	20231212	123700	34367575	1976	1976	1976	1976	0
414	20231212	123600	34367575	1976	1976	1976	1976	0
415	20231212	123500	34367575	1976	1976	1976	1976	151
416	20231212	123400	34069199	1975	1975	1975	1975	60
417	20231212	123300	33950699	1976	1976	1976	1976	506
418	20231212	123200	32950843	1975	1975	1975	1975	0
419	20231212	123100	32950843	1975	1975	1975	1975	0
420	20231212	123000	32950843	1975	1975	1975	1975	0
421	20231212	122900	32950843	1975	1975	1975	1975	402
422	20231212	122800	32156893	1976	1976	1976	1976	0
423	20231212	122700	32156893	1976	1976	1976	1976	0
424	20231212	122600	32156893	1976	1976	1976	1976	0
425	20231212	122500	32156893	1976	1976	1976	1976	0
426	20231212	122400	32156893	1976	1976	1976	1976	0
427	20231212	122300	32156893	1976	1976	1976	1976	0
428	20231212	122200	32156893	1976	1976	1976	1976	0
429	20231212	122100	32156893	1976	1976	1976	1976	0
430	20231212	122000	32156893	1976	1976	1976	1976	84
431	20231212	121900	31990909	1975	1975	1975	1975	2354
432	20231212	121800	27341759	1975	1975	1975	1975	20
433	20231212	121700	27302259	1975	1975	1975	1975	0
434	20231212	121600	27302259	1975	1975	1975	1975	0
435	20231212	121500	27302259	1975	1975	1975	1975	0
436	20231212	121400	27302259	1975	1975	1975	1975	0
437	20231212	121300	27302259	1975	1975	1975	1975	0
438	20231212	121200	27302259	1975	1975	1975	1975	0
439	20231212	121100	27302259	1975	1975	1975	1975	0
440	20231212	121000	27302259	1975	1975	1975	1975	0
441	20231212	120900	27302259	1975	1975	1975	1975	0
442	20231212	120800	27302259	1975	1975	1975	1975	0
443	20231212	120700	27302259	1975	1972	1975	1972	558
444	20231212	120600	26200553	1972	1972	1972	1972	0
445	20231212	120500	26200553	1972	1972	1972	1972	0
446	20231212	120400	26200553	1972	1972	1972	1972	0
447	20231212	120300	26200553	1972	1972	1972	1972	0
448	20231212	120200	26200553	1972	1972	1972	1972	0
449	20231212	120100	26200553	1972	1972	1972	1972	0
450	20231212	120000	26200553	1972	1972	1972	1972	84
451	20231212	115900	26034905	1972	1972	1972	1972	0
452	20231212	115800	26034905	1972	1972	1972	1972	0
453	20231212	115700	26034905	1972	1972	1972	1972	20
454	20231212	115600	25995465	1971	1971	1971	1971	0
455	20231212	115500	25995465	1971	1971	1971	1971	0
456	20231212	115400	25995465	1971	1971	1971	1971	0
457	20231212	115300	25995465	1971	1971	1971	1971	0
458	20231212	115200	25995465	1971	1971	1971	1971	0
459	20231212	115100	25995465	1971	1971	1971	1971	0
460	20231212	115000	25995465	1971	1971	1971	1971	0
461	20231212	114900	25995465	1971	1971	1971	1971	0
462	20231212	114800	25995465	1971	1971	1971	1971	791
463	20231212	114700	24436404	1973	1973	1973	1973	0
464	20231212	114600	24436404	1973	1973	1973	1973	0
465	20231212	114500	24436404	1973	1973	1973	1973	0
466	20231212	114400	24436404	1973	1973	1973	1973	0
467	20231212	114300	24436404	1973	1973	1973	1973	0
468	20231212	114200	24436404	1973	1973	1973	1973	0
469	20231212	114100	24436404	1973	1973	1973	1973	0
470	20231212	114000	24436404	1973	1973	1973	1973	84
471	20231212	113900	24270672	1970	1970	1970	1970	3
472	20231212	113800	24264762	1973	1973	1973	1973	0
473	20231212	113700	24264762	1973	1973	1973	1973	0
474	20231212	113600	24264762	1973	1970	1973	1970	23
475	20231212	113500	24219392	1970	1970	1970	1970	3
476	20231212	113400	24213482	1970	1970	1970	1970	3
477	20231212	113300	24207572	1974	1974	1974	1974	603
478	20231212	113200	23017250	1974	1974	1974	1974	1287
479	20231212	113100	20476712	1974	1974	1974	1974	0
480	20231212	113000	20476712	1974	1974	1974	1974	0
481	20231212	112900	20476712	1974	1974	1974	1974	0
482	20231212	112800	20476712	1974	1974	1974	1974	0
483	20231212	112700	20476712	1974	1974	1974	1974	0
484	20231212	112600	20476712	1974	1974	1974	1974	0
485	20231212	112500	20476712	1974	1974	1974	1974	0
486	20231212	112400	20476712	1974	1974	1974	1974	0
487	20231212	112300	20476712	1974	1974	1974	1974	0
488	20231212	112200	20476712	1974	1974	1974	1974	0
489	20231212	112100	20476712	1974	1974	1974	1974	0
490	20231212	112000	20476712	1974	1974	1974	1974	84
491	20231212	111900	20310896	1974	1974	1974	1974	0
492	20231212	111800	20310896	1974	1974	1974	1974	0
493	20231212	111700	20310896	1974	1974	1974	1974	0
494	20231212	111600	20310896	1974	1974	1974	1974	0
495	20231212	111500	20310896	1974	1974	1974	1974	20
496	20231212	111400	20271416	1973	1973	1973	1973	0
497	20231212	111300	20271416	1973	1973	1973	1973	0
498	20231212	111200	20271416	1973	1973	1973	1973	0
499	20231212	111100	20271416	1973	1973	1973	1973	0
500	20231212	111000	20271416	1973	1973	1973	1973	172
501	20231212	110900	19932060	1973	1973	1973	1973	0
502	20231212	110800	19932060	1973	1973	1973	1973	0
503	20231212	110700	19932060	1973	1973	1973	1973	0
504	20231212	110600	19932060	1973	1973	1973	1973	0
505	20231212	110500	19932060	1973	1973	1973	1973	0
506	20231212	110400	19932060	1973	1973	1973	1973	1
507	20231212	110300	19930087	1973	1973	1973	1973	5
508	20231212	110200	19920222	1974	1974	1974	1974	0
509	20231212	110100	19920222	1974	1974	1974	1974	0
510	20231212	110000	19920222	1974	1974	1974	1974	85
511	20231212	105900	19752432	1970	1970	1970	1970	0
512	20231212	105800	19752432	1970	1970	1970	1970	0
513	20231212	105700	19752432	1970	1970	1970	1970	648
514	20231212	105600	18475872	1970	1970	1970	1970	0
515	20231212	105500	18475872	1970	1970	1970	1970	0
516	20231212	105400	18475872	1970	1970	1970	1970	20
517	20231212	105300	18436472	1970	1970	1970	1970	0
518	20231212	105200	18436472	1970	1970	1970	1970	1
519	20231212	105100	18434502	1970	1970	1970	1970	0
520	20231212	105000	18434502	1970	1961	1970	1960	210
521	20231212	104900	18022836	1962	1966	1966	1962	43
522	20231212	104800	17938345	1970	1970	1970	1970	0
523	20231212	104700	17938345	1970	1970	1970	1970	0
524	20231212	104600	17938345	1970	1970	1970	1970	0
525	20231212	104500	17938345	1970	1970	1970	1970	0
526	20231212	104400	17938345	1970	1970	1970	1970	0
527	20231212	104300	17938345	1970	1970	1970	1970	0
528	20231212	104200	17938345	1970	1970	1970	1970	50
529	20231212	104100	17839845	1970	1970	1970	1970	1
530	20231212	104000	17837875	1970	1969	1970	1969	86
531	20231212	103900	17668457	1967	1967	1967	1967	0
532	20231212	103800	17668457	1967	1967	1967	1967	2
533	20231212	103700	17664523	1974	1974	1974	1974	0
534	20231212	103600	17664523	1974	1974	1974	1974	0
535	20231212	103500	17664523	1974	1974	1974	1974	0
536	20231212	103400	17664523	1974	1974	1974	1974	0
537	20231212	103300	17664523	1974	1974	1974	1974	20
538	20231212	103200	17625043	1974	1974	1974	1974	0
539	20231212	103100	17625043	1974	1974	1974	1974	0
540	20231212	103000	17625043	1974	1974	1974	1974	0
541	20231212	102900	17625043	1974	1974	1974	1974	0
542	20231212	102800	17625043	1974	1974	1974	1974	1
543	20231212	102700	17623069	1974	1974	1974	1974	0
544	20231212	102600	17623069	1974	1974	1974	1974	0
545	20231212	102500	17623069	1974	1974	1974	1974	20
546	20231212	102400	17583589	1975	1975	1975	1975	0
547	20231212	102300	17583589	1975	1974	1975	1974	17
548	20231212	102200	17550024	1975	1975	1975	1975	0
549	20231212	102100	17550024	1975	1975	1975	1975	0
550	20231212	102000	17550024	1975	1969	1975	1969	85
551	20231212	101900	17382515	1969	1969	1969	1969	39
552	20231212	101800	17305724	1969	1969	1969	1969	20
553	20231212	101700	17266344	1975	1975	1975	1975	0
554	20231212	101600	17266344	1975	1975	1975	1975	1
555	20231212	101500	17264369	1975	1975	1975	1975	0
556	20231212	101400	17264369	1975	1975	1975	1975	0
557	20231212	101300	17264369	1975	1975	1975	1975	0
558	20231212	101200	17264369	1975	1975	1975	1969	1821
559	20231212	101100	13677148	1975	1975	1975	1975	0
560	20231212	101000	13677148	1975	1975	1975	1975	1
561	20231212	100900	13675173	1975	1975	1975	1975	0
562	20231212	100800	13675173	1975	1975	1975	1975	0
563	20231212	100700	13675173	1975	1975	1975	1975	0
564	20231212	100600	13675173	1975	1975	1975	1975	0
565	20231212	100500	13675173	1975	1975	1975	1975	0
566	20231212	100400	13675173	1975	1975	1975	1975	1
567	20231212	100300	13673198	1970	1970	1970	1970	0
568	20231212	100200	13673198	1970	1970	1970	1970	2859
569	20231212	100100	8040968	1975	1975	1975	1975	0
570	20231212	100000	8040968	1975	1975	1975	1975	85
571	20231212	095900	7873093	1975	1975	1975	1975	0
572	20231212	095800	7873093	1975	1975	1975	1975	0
573	20231212	095700	7873093	1975	1975	1975	1975	0
574	20231212	095600	7873093	1975	1975	1975	1975	0
575	20231212	095500	7873093	1975	1975	1975	1975	0
576	20231212	095400	7873093	1975	1975	1975	1975	0
577	20231212	095300	7873093	1975	1975	1975	1975	0
578	20231212	095200	7873093	1975	1975	1975	1975	1
579	20231212	095100	7871118	1975	1975	1975	1975	20
580	20231212	095000	7831618	1970	1970	1970	1970	0
581	20231212	094900	7831618	1970	1970	1970	1970	0
582	20231212	094800	7831618	1970	1970	1970	1970	0
583	20231212	094700	7831618	1970	1970	1970	1970	0
584	20231212	094600	7831618	1970	1970	1970	1970	0
585	20231212	094500	7831618	1970	1970	1970	1970	229
586	20231212	094400	7380488	1970	1970	1970	1970	0
587	20231212	094300	7380488	1970	1970	1970	1970	600
588	20231212	094200	6198488	1978	1978	1978	1978	0
589	20231212	094100	6198488	1978	1978	1978	1978	5
590	20231212	094000	6188598	1978	1978	1978	1978	91
591	20231212	093900	6008600	1979	1979	1979	1979	0
592	20231212	093800	6008600	1979	1979	1979	1979	0
593	20231212	093700	6008600	1979	1979	1979	1979	0
594	20231212	093600	6008600	1979	1979	1979	1979	0
595	20231212	093500	6008600	1979	1979	1979	1979	0
596	20231212	093400	6008600	1979	1979	1979	1979	0
597	20231212	093300	6008600	1979	1979	1979	1979	0
598	20231212	093200	6008600	1979	1979	1979	1979	10
599	20231212	093100	5988810	1979	1979	1979	1979	0
600	20231212	093000	5988810	1979	1979	1979	1979	0
601	20231212	092900	5988810	1979	1979	1979	1979	0
602	20231212	092800	5988810	1979	1979	1979	1979	0
603	20231212	092700	5988810	1979	1979	1979	1979	0
604	20231212	092600	5988810	1979	1979	1979	1979	0
605	20231212	092500	5988810	1979	1979	1979	1979	50
606	20231212	092400	5889860	1979	1979	1979	1979	0
607	20231212	092300	5889860	1979	1979	1979	1979	0
608	20231212	092200	5889860	1979	1979	1979	1979	0
609	20231212	092100	5889860	1979	1979	1979	1979	0
610	20231212	092000	5889860	1979	1979	1979	1979	85
611	20231212	091900	5721645	1979	1979	1979	1979	100
612	20231212	091800	5523745	1970	1970	1970	1970	0
613	20231212	091700	5523745	1970	1970	1970	1970	480
614	20231212	091600	4578145	1970	1970	1970	1970	0
615	20231212	091500	4578145	1970	1970	1970	1970	0
616	20231212	091400	4578145	1970	1970	1970	1970	0
617	20231212	091300	4578145	1970	1970	1970	1970	0
618	20231212	091200	4578145	1970	1970	1970	1970	100
619	20231212	091100	4381145	1970	1970	1970	1970	0
620	20231212	091000	4381145	1970	1970	1970	1970	0
621	20231212	090900	4381145	1970	1970	1970	1970	60
622	20231212	090800	4262945	1970	1970	1970	1970	0
623	20231212	090700	4262945	1970	1970	1970	1970	200
624	20231212	090600	3868945	1979	1979	1979	1979	0
625	20231212	090500	3868945	1979	1979	1979	1979	0
626	20231212	090400	3868945	1979	1979	1979	1979	0
627	20231212	090300	3868945	1979	1979	1979	1979	0
628	20231212	090200	3868945	1979	1979	1979	1979	0
629	20231212	090100	3868945	1979	1979	1979	1979	223
630	20231212	090000	3427628	1979	1979	1979	1979	1494