KissMeData/071850/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	194600	80765437	1952	1952	1952	1952	2051
3	20231201	194500	80765437	1952	1952	1952	1952	0
4	20231201	194400	80765437	1952	1952	1952	1952	0
5	20231201	194300	80765437	1952	1952	1952	1952	0
6	20231201	194200	80765437	1952	1952	1952	1952	0
7	20231201	194100	80765437	1952	1952	1952	1952	0
8	20231201	194000	80765437	1952	1952	1952	1952	0
9	20231201	193900	80765437	1952	1952	1952	1952	0
10	20231201	193800	80765437	1952	1952	1952	1952	0
11	20231201	193700	80765437	1952	1952	1952	1952	0
12	20231201	193600	80765437	1952	1952	1952	1952	0
13	20231201	193500	80765437	1952	1952	1952	1952	0
14	20231201	193400	80765437	1952	1952	1952	1952	0
15	20231201	193300	80765437	1952	1952	1952	1952	0
16	20231201	193200	80765437	1952	1952	1952	1952	0
17	20231201	193100	80765437	1952	1952	1952	1952	0
18	20231201	193000	80765437	1952	1952	1952	1952	0
19	20231201	192900	80765437	1952	1952	1952	1952	0
20	20231201	192800	80765437	1952	1952	1952	1952	0
21	20231201	192700	80765437	1952	1952	1952	1952	0
22	20231201	192600	80765437	1952	1952	1952	1952	0
23	20231201	192500	80765437	1952	1952	1952	1952	0
24	20231201	192400	80765437	1952	1952	1952	1952	0
25	20231201	192300	80765437	1952	1952	1952	1952	0
26	20231201	192200	80765437	1952	1952	1952	1952	0
27	20231201	192100	80765437	1952	1952	1952	1952	0
28	20231201	192000	80765437	1952	1952	1952	1952	0
29	20231201	191900	80765437	1952	1952	1952	1952	0
30	20231201	191800	80765437	1952	1952	1952	1952	0
31	20231201	191700	80765437	1952	1952	1952	1952	0
32	20231201	191600	80765437	1952	1952	1952	1952	2051
33	20231201	191500	80765437	1952	1952	1952	1952	0
34	20231201	191400	80765437	1952	1952	1952	1952	0
35	20231201	191300	80765437	1952	1952	1952	1952	0
36	20231201	191200	80765437	1952	1952	1952	1952	0
37	20231201	191100	80765437	1952	1952	1952	1952	0
38	20231201	191000	80765437	1952	1952	1952	1952	0
39	20231201	190900	80765437	1952	1952	1952	1952	0
40	20231201	190800	80765437	1952	1952	1952	1952	0
41	20231201	190700	80765437	1952	1952	1952	1952	0
42	20231201	190600	80765437	1952	1952	1952	1952	0
43	20231201	190500	80765437	1952	1952	1952	1952	0
44	20231201	190400	80765437	1952	1952	1952	1952	0
45	20231201	190300	80765437	1952	1952	1952	1952	0
46	20231201	190200	80765437	1952	1952	1952	1952	0
47	20231201	190100	80765437	1952	1952	1952	1952	0
48	20231201	190000	80765437	1952	1952	1952	1952	0
49	20231201	185900	80765437	1952	1952	1952	1952	0
50	20231201	185800	80765437	1952	1952	1952	1952	0
51	20231201	185700	80765437	1952	1952	1952	1952	0
52	20231201	185600	80765437	1952	1952	1952	1952	0
53	20231201	185500	80765437	1952	1952	1952	1952	0
54	20231201	185400	80765437	1952	1952	1952	1952	0
55	20231201	185300	80765437	1952	1952	1952	1952	0
56	20231201	185200	80765437	1952	1952	1952	1952	0
57	20231201	185100	80765437	1952	1952	1952	1952	0
58	20231201	185000	80765437	1952	1952	1952	1952	0
59	20231201	184900	80765437	1952	1952	1952	1952	0
60	20231201	184800	80765437	1952	1952	1952	1952	0
61	20231201	184700	80765437	1952	1952	1952	1952	0
62	20231201	184600	80765437	1952	1952	1952	1952	2051
63	20231201	184500	80765437	1952	1952	1952	1952	0
64	20231201	184400	80765437	1952	1952	1952	1952	0
65	20231201	184300	80765437	1952	1952	1952	1952	0
66	20231201	184200	80765437	1952	1952	1952	1952	0
67	20231201	184100	80765437	1952	1952	1952	1952	0
68	20231201	184000	80765437	1952	1952	1952	1952	0
69	20231201	183900	80765437	1952	1952	1952	1952	0
70	20231201	183800	80765437	1952	1952	1952	1952	0
71	20231201	183700	80765437	1952	1952	1952	1952	0
72	20231201	183600	80765437	1952	1952	1952	1952	0
73	20231201	183500	80765437	1952	1952	1952	1952	0
74	20231201	183400	80765437	1952	1952	1952	1952	0
75	20231201	183300	80765437	1952	1952	1952	1952	0
76	20231201	183200	80765437	1952	1952	1952	1952	0
77	20231201	183100	80765437	1952	1952	1952	1952	0
78	20231201	183000	80765437	1952	1952	1952	1952	0
79	20231201	182900	80765437	1952	1952	1952	1952	0
80	20231201	182800	80765437	1952	1952	1952	1952	0
81	20231201	182700	80765437	1952	1952	1952	1952	0
82	20231201	182600	80765437	1952	1952	1952	1952	0
83	20231201	182500	80765437	1952	1952	1952	1952	0
84	20231201	182400	80765437	1952	1952	1952	1952	0
85	20231201	182300	80765437	1952	1952	1952	1952	0
86	20231201	182200	80765437	1952	1952	1952	1952	0
87	20231201	182100	80765437	1952	1952	1952	1952	0
88	20231201	182000	80765437	1952	1952	1952	1952	0
89	20231201	181900	80765437	1952	1952	1952	1952	0
90	20231201	181800	80765437	1952	1952	1952	1952	0
91	20231201	181700	80765437	1952	1952	1952	1952	0
92	20231201	181600	80765437	1952	1952	1952	1952	2051
93	20231201	181500	80765437	1952	1952	1952	1952	0
94	20231201	181400	80765437	1952	1952	1952	1952	0
95	20231201	181300	80765437	1952	1952	1952	1952	0
96	20231201	181200	80765437	1952	1952	1952	1952	0
97	20231201	181100	80765437	1952	1952	1952	1952	0
98	20231201	181000	80765437	1952	1952	1952	1952	0
99	20231201	180900	80765437	1952	1952	1952	1952	0
100	20231201	180800	80765437	1952	1952	1952	1952	0
101	20231201	180700	80765437	1952	1952	1952	1952	0
102	20231201	180600	80765437	1952	1952	1952	1952	0
103	20231201	180500	80765437	1952	1952	1952	1952	0
104	20231201	180400	80765437	1952	1952	1952	1952	0
105	20231201	180300	80765437	1952	1952	1952	1952	0
106	20231201	180200	80765437	1952	1952	1952	1952	0
107	20231201	180100	80765437	1952	1952	1952	1952	0
108	20231201	180000	80765437	1952	1952	1952	1952	0
109	20231201	175900	80765437	1952	1952	1952	1952	0
110	20231201	175800	80765437	1952	1952	1952	1952	0
111	20231201	175700	80765437	1952	1952	1952	1952	0
112	20231201	175600	80765437	1952	1952	1952	1952	0
113	20231201	175500	80765437	1952	1952	1952	1952	0
114	20231201	175400	80765437	1952	1952	1952	1952	0
115	20231201	175300	80765437	1952	1952	1952	1952	0
116	20231201	175200	80765437	1952	1952	1952	1952	0
117	20231201	175100	80765437	1952	1952	1952	1952	0
118	20231201	175000	80765437	1952	1952	1952	1952	0
119	20231201	174900	80765437	1952	1952	1952	1952	0
120	20231201	174800	80765437	1952	1952	1952	1952	0
121	20231201	174700	80765437	1952	1952	1952	1952	0
122	20231201	174600	80765437	1952	1952	1952	1952	2051
123	20231201	174500	80765437	1952	1952	1952	1952	0
124	20231201	174400	80765437	1952	1952	1952	1952	0
125	20231201	174300	80765437	1952	1952	1952	1952	0
126	20231201	174200	80765437	1952	1952	1952	1952	0
127	20231201	174100	80765437	1952	1952	1952	1952	0
128	20231201	174000	80765437	1952	1952	1952	1952	0
129	20231201	173900	80765437	1952	1952	1952	1952	0
130	20231201	173800	80765437	1952	1952	1952	1952	0
131	20231201	173700	80765437	1952	1952	1952	1952	0
132	20231201	173600	80765437	1952	1952	1952	1952	0
133	20231201	173500	80765437	1952	1952	1952	1952	0
134	20231201	173400	80765437	1952	1952	1952	1952	0
135	20231201	173300	80765437	1952	1952	1952	1952	0
136	20231201	173200	80765437	1952	1952	1952	1952	0
137	20231201	173100	80765437	1952	1952	1952	1952	0
138	20231201	173000	80765437	1952	1952	1952	1952	0
139	20231201	172900	80765437	1952	1952	1952	1952	0
140	20231201	172800	80765437	1952	1952	1952	1952	0
141	20231201	172700	80765437	1952	1952	1952	1952	0
142	20231201	172600	80765437	1952	1952	1952	1952	0
143	20231201	172500	80765437	1952	1952	1952	1952	0
144	20231201	172400	80765437	1952	1952	1952	1952	0
145	20231201	172300	80765437	1952	1952	1952	1952	0
146	20231201	172200	80765437	1952	1952	1952	1952	0
147	20231201	172100	80765437	1952	1952	1952	1952	0
148	20231201	172000	80765437	1952	1952	1952	1952	0
149	20231201	171900	80765437	1952	1952	1952	1952	0
150	20231201	171800	80765437	1952	1952	1952	1952	0
151	20231201	171700	80765437	1952	1952	1952	1952	0
152	20231201	171600	80765437	1952	1952	1952	1952	2051
153	20231201	171500	80765437	1952	1952	1952	1952	0
154	20231201	171400	80765437	1952	1952	1952	1952	0
155	20231201	171300	80765437	1952	1952	1952	1952	0
156	20231201	171200	80765437	1952	1952	1952	1952	0
157	20231201	171100	80765437	1952	1952	1952	1952	0
158	20231201	171000	80765437	1952	1952	1952	1952	0
159	20231201	170900	80765437	1952	1952	1952	1952	0
160	20231201	170800	80765437	1952	1952	1952	1952	0
161	20231201	170700	80765437	1952	1952	1952	1952	0
162	20231201	170600	80765437	1952	1952	1952	1952	0
163	20231201	170500	80765437	1952	1952	1952	1952	0
164	20231201	170400	80765437	1952	1952	1952	1952	0
165	20231201	170300	80765437	1952	1952	1952	1952	0
166	20231201	170200	80765437	1952	1952	1952	1952	0
167	20231201	170100	80765437	1952	1952	1952	1952	0
168	20231201	170000	80765437	1952	1952	1952	1952	0
169	20231201	165900	80765437	1952	1952	1952	1952	0
170	20231201	165800	80765437	1952	1952	1952	1952	0
171	20231201	165700	80765437	1952	1952	1952	1952	0
172	20231201	165600	80765437	1952	1952	1952	1952	0
173	20231201	165500	80765437	1952	1952	1952	1952	0
174	20231201	165400	80765437	1952	1952	1952	1952	0
175	20231201	165300	80765437	1952	1952	1952	1952	0
176	20231201	165200	80765437	1952	1952	1952	1952	0
177	20231201	165100	80765437	1952	1952	1952	1952	0
178	20231201	165000	80765437	1952	1952	1952	1952	0
179	20231201	164900	80765437	1952	1952	1952	1952	0
180	20231201	164800	80765437	1952	1952	1952	1952	0
181	20231201	164700	80765437	1952	1952	1952	1952	0
182	20231201	164600	80765437	1952	1952	1952	1952	2051
183	20231201	164500	80765437	1952	1952	1952	1952	0
184	20231201	164400	80765437	1952	1952	1952	1952	0
185	20231201	164300	80765437	1952	1952	1952	1952	0
186	20231201	164200	80765437	1952	1952	1952	1952	0
187	20231201	164100	80765437	1952	1952	1952	1952	0
188	20231201	164000	80765437	1952	1952	1952	1952	0
189	20231201	163900	80765437	1952	1952	1952	1952	0
190	20231201	163800	80765437	1952	1952	1952	1952	0
191	20231201	163700	80765437	1952	1952	1952	1952	0
192	20231201	163600	80765437	1952	1952	1952	1952	0
193	20231201	163500	80765437	1952	1952	1952	1952	0
194	20231201	163400	80765437	1952	1952	1952	1952	0
195	20231201	163300	80765437	1952	1952	1952	1952	0
196	20231201	163200	80765437	1952	1952	1952	1952	0
197	20231201	163100	80765437	1952	1952	1952	1952	0
198	20231201	163000	80765437	1952	1952	1952	1952	0
199	20231201	162900	80765437	1952	1952	1952	1952	0
200	20231201	162800	80765437	1952	1952	1952	1952	0
201	20231201	162700	80765437	1952	1952	1952	1952	0
202	20231201	162600	80765437	1952	1952	1952	1952	0
203	20231201	162500	80765437	1952	1952	1952	1952	0
204	20231201	162400	80765437	1952	1952	1952	1952	0
205	20231201	162300	80765437	1952	1952	1952	1952	0
206	20231201	162200	80765437	1952	1952	1952	1952	0
207	20231201	162100	80765437	1952	1952	1952	1952	0
208	20231201	162000	80765437	1952	1952	1952	1952	0
209	20231201	161900	80765437	1952	1952	1952	1952	0
210	20231201	161800	80765437	1952	1952	1952	1952	0
211	20231201	161700	80765437	1952	1952	1952	1952	0
212	20231201	161600	80765437	1952	1952	1952	1952	2051
213	20231201	161500	80765437	1952	1952	1952	1952	0
214	20231201	161400	80765437	1952	1952	1952	1952	0
215	20231201	161300	80765437	1952	1952	1952	1952	0
216	20231201	161200	80765437	1952	1952	1952	1952	0
217	20231201	161100	80765437	1952	1952	1952	1952	0
218	20231201	161000	80765437	1952	1952	1952	1952	0
219	20231201	160900	80765437	1952	1952	1952	1952	0
220	20231201	160800	80765437	1952	1952	1952	1952	0
221	20231201	160700	80765437	1952	1952	1952	1952	0
222	20231201	160600	80765437	1952	1952	1952	1952	0
223	20231201	160500	80765437	1952	1952	1952	1952	0
224	20231201	160400	80765437	1952	1952	1952	1952	0
225	20231201	160300	80765437	1952	1952	1952	1952	0
226	20231201	160200	80765437	1952	1952	1952	1952	0
227	20231201	160100	80765437	1952	1952	1952	1952	0
228	20231201	160000	80765437	1952	1952	1952	1952	0
229	20231201	155900	80765437	1952	1952	1952	1952	0
230	20231201	155800	80765437	1952	1952	1952	1952	0
231	20231201	155700	80765437	1952	1952	1952	1952	0
232	20231201	155600	80765437	1952	1952	1952	1952	0
233	20231201	155500	80765437	1952	1952	1952	1952	0
234	20231201	155400	80765437	1952	1952	1952	1952	0
235	20231201	155300	80765437	1952	1952	1952	1952	0
236	20231201	155200	80765437	1952	1952	1952	1952	0
237	20231201	155100	80765437	1952	1952	1952	1952	0
238	20231201	155000	80765437	1952	1952	1952	1952	0
239	20231201	154900	80765437	1952	1952	1952	1952	0
240	20231201	154800	80765437	1952	1952	1952	1952	0
241	20231201	154700	80765437	1952	1952	1952	1952	0
242	20231201	154600	80765437	1952	1952	1952	1952	2051
243	20231201	154500	80765437	1952	1952	1952	1952	0
244	20231201	154400	80765437	1952	1952	1952	1952	0
245	20231201	154300	80765437	1952	1952	1952	1952	0
246	20231201	154200	80765437	1952	1952	1952	1952	0
247	20231201	154100	80765437	1952	1952	1952	1952	0
248	20231201	154000	80765437	1952	1952	1952	1952	0
249	20231201	153900	80765437	1952	1952	1952	1952	0
250	20231201	153800	80765437	1952	1952	1952	1952	0
251	20231201	153700	80765437	1952	1952	1952	1952	0
252	20231201	153600	80765437	1952	1952	1952	1952	0
253	20231201	153500	80765437	1952	1952	1952	1952	0
254	20231201	153400	80765437	1952	1952	1952	1952	0
255	20231201	153300	80765437	1952	1952	1952	1952	0
256	20231201	153200	80765437	1952	1952	1952	1952	0
257	20231201	153100	80765437	1952	1952	1952	1952	0
258	20231201	153000	80765437	1952	1952	1952	1952	2051
259	20231201	152900	76761885	1970	1970	1970	1970	0
260	20231201	152800	76761885	1970	1970	1970	1970	0
261	20231201	152700	76761885	1970	1970	1970	1970	0
262	20231201	152600	76761885	1970	1970	1970	1970	0
263	20231201	152500	76761885	1970	1970	1970	1970	0
264	20231201	152400	76761885	1970	1970	1970	1970	0
265	20231201	152300	76761885	1970	1970	1970	1970	0
266	20231201	152200	76761885	1970	1970	1970	1970	0
267	20231201	152100	76761885	1970	1970	1970	1970	0
268	20231201	152000	76761885	1970	1970	1970	1970	0
269	20231201	151900	76761885	1970	1975	1975	1970	726
270	20231201	151800	75331203	1987	1987	1987	1987	0
271	20231201	151700	75331203	1987	1987	1987	1987	0
272	20231201	151600	75331203	1987	1987	1987	1987	0
273	20231201	151500	75331203	1987	1987	1987	1987	0
274	20231201	151400	75331203	1987	1987	1987	1987	0
275	20231201	151300	75331203	1987	1987	1987	1987	212
276	20231201	151200	74909959	1987	1987	1987	1987	0
277	20231201	151100	74909959	1987	1987	1987	1987	0
278	20231201	151000	74909959	1987	1987	1987	1987	0
279	20231201	150900	74909959	1987	1987	1987	1987	0
280	20231201	150800	74909959	1987	1987	1987	1987	1
281	20231201	150700	74907972	1981	1981	1981	1981	118
282	20231201	150600	74674214	1995	1995	1995	1995	0
283	20231201	150500	74674214	1995	1979	1995	1979	553
284	20231201	150400	73579240	1980	1980	1980	1980	0
285	20231201	150300	73579240	1980	1981	1981	1980	99
286	20231201	150200	73383218	1976	1976	1976	1976	0
287	20231201	150100	73383218	1976	1976	1976	1976	1063
288	20231201	150000	71282730	1980	1982	1982	1980	1000
289	20231201	145900	69302716	1983	1983	1983	1983	0
290	20231201	145800	69302716	1983	1984	1984	1983	1061
291	20231201	145700	67197694	1997	1997	1997	1997	0
292	20231201	145600	67197694	1997	1997	1997	1997	0
293	20231201	145500	67197694	1997	1997	1997	1997	0
294	20231201	145400	67197694	1997	1997	1997	1997	0
295	20231201	145300	67197694	1997	1984	1997	1979	2392
296	20231201	145200	62459932	1987	1989	1989	1987	205
297	20231201	145100	62052379	1989	1989	1989	1989	0
298	20231201	145000	62052379	1989	1989	1989	1989	0
299	20231201	144900	62052379	1989	1989	1989	1989	1
300	20231201	144800	62050390	1991	1991	1991	1991	0
301	20231201	144700	62050390	1991	1991	1991	1991	0
302	20231201	144600	62050390	1991	1991	1991	1991	0
303	20231201	144500	62050390	1991	1992	1992	1989	461
304	20231201	144400	61132219	1994	1994	1994	1994	0
305	20231201	144300	61132219	1994	1994	1994	1994	0
306	20231201	144200	61132219	1994	1994	1994	1994	0
307	20231201	144100	61132219	1994	1994	1994	1994	0
308	20231201	144000	61132219	1994	1994	1994	1994	0
309	20231201	143900	61132219	1994	1994	1994	1994	23
310	20231201	143800	61086357	1993	1992	1993	1992	35
311	20231201	143700	61016619	1997	1992	1997	1992	3
312	20231201	143600	61010633	1991	1991	1991	1991	0
313	20231201	143500	61010633	1991	1991	1991	1991	20
314	20231201	143400	60970813	1991	1991	1991	1991	0
315	20231201	143300	60970813	1991	1991	1991	1991	0
316	20231201	143200	60970813	1991	1991	1991	1991	0
317	20231201	143100	60970813	1991	1991	1991	1991	0
318	20231201	143000	60970813	1991	1991	1991	1991	0
319	20231201	142900	60970813	1991	1991	1991	1991	0
320	20231201	142800	60970813	1991	1991	1991	1991	0
321	20231201	142700	60970813	1991	1991	1991	1991	0
322	20231201	142600	60970813	1991	1991	1991	1991	0
323	20231201	142500	60970813	1991	1991	1991	1991	0
324	20231201	142400	60970813	1991	1991	1991	1991	0
325	20231201	142300	60970813	1991	1991	1991	1991	0
326	20231201	142200	60970813	1991	1991	1991	1991	0
327	20231201	142100	60970813	1991	1991	1991	1991	0
328	20231201	142000	60970813	1991	1991	1991	1991	0
329	20231201	141900	60970813	1991	1991	1991	1991	0
330	20231201	141800	60970813	1991	1991	1991	1991	0
331	20231201	141700	60970813	1991	1991	1991	1991	0
332	20231201	141600	60970813	1991	1991	1991	1991	65
333	20231201	141500	60841398	1999	1999	1999	1999	0
334	20231201	141400	60841398	1999	1999	1999	1999	0
335	20231201	141300	60841398	1999	1999	1999	1999	0
336	20231201	141200	60841398	1999	1999	1999	1999	0
337	20231201	141100	60841398	1999	1999	1999	1999	0
338	20231201	141000	60841398	1999	1999	1999	1999	0
339	20231201	140900	60841398	1999	1999	1999	1999	0
340	20231201	140800	60841398	1999	1999	1999	1999	0
341	20231201	140700	60841398	1999	1999	1999	1999	0
342	20231201	140600	60841398	1999	1999	1999	1999	0
343	20231201	140500	60841398	1999	1999	1999	1999	0
344	20231201	140400	60841398	1999	1993	1999	1993	33
345	20231201	140300	60775545	1991	1991	1991	1991	1
346	20231201	140200	60773554	1999	1999	1999	1999	0
347	20231201	140100	60773554	1999	1999	1999	1999	0
348	20231201	140000	60773554	1999	1999	1999	1999	0
349	20231201	135900	60773554	1999	1989	1999	1989	1074
350	20231201	135800	58637228	1999	1989	1999	1989	214
351	20231201	135700	58211112	1987	1987	1987	1987	4
352	20231201	135600	58203164	1987	1987	1987	1987	0
353	20231201	135500	58203164	1987	1987	1987	1987	0
354	20231201	135400	58203164	1987	1987	1987	1987	0
355	20231201	135300	58203164	1987	1987	1987	1987	4
356	20231201	135200	58195216	1990	1994	1994	1990	221
357	20231201	135100	57755333	1994	1994	1994	1994	0
358	20231201	135000	57755333	1994	1996	1996	1994	991
359	20231201	134900	55778835	1998	1998	1998	1998	1
360	20231201	134800	55776837	1998	1998	1998	1998	0
361	20231201	134700	55776837	1998	1998	1998	1998	0
362	20231201	134600	55776837	1998	1998	1998	1998	1
363	20231201	134500	55774839	1998	1998	1998	1998	0
364	20231201	134400	55774839	1998	1998	1998	1998	0
365	20231201	134300	55774839	1998	1998	1998	1998	0
366	20231201	134200	55774839	1998	1998	1998	1998	0
367	20231201	134100	55774839	1998	1998	1998	1998	0
368	20231201	134000	55774839	1998	1998	1998	1998	1
369	20231201	133900	55772841	1996	1996	1996	1996	0
370	20231201	133800	55772841	1996	1996	1996	1996	0
371	20231201	133700	55772841	1996	1996	1996	1996	0
372	20231201	133600	55772841	1996	1996	1996	1996	0
373	20231201	133500	55772841	1996	1996	1996	1996	0
374	20231201	133400	55772841	1996	1996	1996	1996	1
375	20231201	133300	55770845	1996	1996	1996	1996	1
376	20231201	133200	55768849	1998	1998	1998	1998	0
377	20231201	133100	55768849	1998	1998	1998	1998	0
378	20231201	133000	55768849	1998	1998	1998	1998	0
379	20231201	132900	55768849	1998	1998	1998	1998	0
380	20231201	132800	55768849	1998	1998	1998	1998	0
381	20231201	132700	55768849	1998	1998	1998	1998	0
382	20231201	132600	55768849	1998	1998	1998	1998	0
383	20231201	132500	55768849	1998	1998	1998	1998	0
384	20231201	132400	55768849	1998	1998	1998	1998	0
385	20231201	132300	55768849	1998	1998	1998	1998	0
386	20231201	132200	55768849	1998	1998	1998	1998	0
387	20231201	132100	55768849	1998	1998	1998	1998	0
388	20231201	132000	55768849	1998	1998	1998	1998	0
389	20231201	131900	55768849	1998	1998	1998	1998	0
390	20231201	131800	55768849	1998	1998	1998	1998	0
391	20231201	131700	55768849	1998	1998	1998	1998	0
392	20231201	131600	55768849	1998	1998	1998	1998	0
393	20231201	131500	55768849	1998	1998	1998	1998	1
394	20231201	131400	55766851	1998	1998	1998	1998	0
395	20231201	131300	55766851	1998	1998	1998	1998	0
396	20231201	131200	55766851	1998	1998	1998	1998	1
397	20231201	131100	55764853	1998	1998	1998	1998	1
398	20231201	131000	55762855	1998	1998	1998	1998	0
399	20231201	130900	55762855	1998	1998	1998	1998	0
400	20231201	130800	55762855	1998	1998	1998	1998	0
401	20231201	130700	55762855	1998	1998	2005	1998	39
402	20231201	130600	55684681	2000	2000	2000	2000	0
403	20231201	130500	55684681	2000	2000	2000	2000	0
404	20231201	130400	55684681	2000	2000	2000	2000	0
405	20231201	130300	55684681	2000	1998	2000	1998	38
406	20231201	130200	55608683	1995	1995	1995	1995	0
407	20231201	130100	55608683	1995	1995	1995	1995	0
408	20231201	130000	55608683	1995	1995	1995	1995	0
409	20231201	125900	55608683	1995	1987	1995	1987	4
410	20231201	125800	55600719	1986	1986	1986	1986	0
411	20231201	125700	55600719	1986	1986	1986	1986	0
412	20231201	125600	55600719	1986	1986	1986	1986	0
413	20231201	125500	55600719	1986	1986	1986	1986	0
414	20231201	125400	55600719	1986	1986	1986	1986	0
415	20231201	125300	55600719	1986	1986	1986	1986	0
416	20231201	125200	55600719	1986	1986	1986	1986	0
417	20231201	125100	55600719	1986	1986	1986	1986	0
418	20231201	125000	55600719	1986	1986	1986	1986	0
419	20231201	124900	55600719	1986	1986	1986	1986	0
420	20231201	124800	55600719	1986	1986	1986	1986	0
421	20231201	124700	55600719	1986	1986	1986	1986	0
422	20231201	124600	55600719	1986	1986	1986	1986	0
423	20231201	124500	55600719	1986	1986	1986	1986	0
424	20231201	124400	55600719	1986	1986	1986	1986	0
425	20231201	124300	55600719	1986	1986	1986	1986	0
426	20231201	124200	55600719	1986	1986	1986	1986	0
427	20231201	124100	55600719	1986	1986	1986	1986	0
428	20231201	124000	55600719	1986	1986	1986	1986	0
429	20231201	123900	55600719	1986	1986	1986	1986	0
430	20231201	123800	55600719	1986	1986	1986	1986	0
431	20231201	123700	55600719	1986	1986	1986	1986	0
432	20231201	123600	55600719	1986	1986	1986	1986	0
433	20231201	123500	55600719	1986	1986	1986	1986	0
434	20231201	123400	55600719	1986	1986	1986	1986	0
435	20231201	123300	55600719	1986	1986	1986	1986	1
436	20231201	123200	55598733	1987	1987	1987	1987	0
437	20231201	123100	55598733	1987	1987	1987	1987	0
438	20231201	123000	55598733	1987	1987	1987	1987	0
439	20231201	122900	55598733	1987	1987	1987	1987	0
440	20231201	122800	55598733	1987	1987	1987	1987	0
441	20231201	122700	55598733	1987	1987	1987	1987	0
442	20231201	122600	55598733	1987	1987	1987	1987	0
443	20231201	122500	55598733	1987	1987	1987	1987	0
444	20231201	122400	55598733	1987	1988	1988	1987	38
445	20231201	122300	55523220	1984	1984	1984	1984	0
446	20231201	122200	55523220	1984	1984	1984	1984	0
447	20231201	122100	55523220	1984	1984	1984	1984	0
448	20231201	122000	55523220	1984	1984	1984	1984	0
449	20231201	121900	55523220	1984	1984	1984	1984	0
450	20231201	121800	55523220	1984	1984	1984	1984	0
451	20231201	121700	55523220	1984	1984	1984	1984	0
452	20231201	121600	55523220	1984	1984	1984	1984	0
453	20231201	121500	55523220	1984	1984	1984	1984	0
454	20231201	121400	55523220	1984	1984	1984	1984	0
455	20231201	121300	55523220	1984	1984	1984	1984	0
456	20231201	121200	55523220	1984	1984	1984	1984	0
457	20231201	121100	55523220	1984	1984	1984	1984	0
458	20231201	121000	55523220	1984	1984	1984	1984	0
459	20231201	120900	55523220	1984	1984	1984	1984	0
460	20231201	120800	55523220	1984	1984	1984	1984	0
461	20231201	120700	55523220	1984	1984	1984	1984	0
462	20231201	120600	55523220	1984	1984	1984	1984	0
463	20231201	120500	55523220	1984	1984	1984	1984	0
464	20231201	120400	55523220	1984	1984	1984	1984	0
465	20231201	120300	55523220	1984	1984	1984	1984	0
466	20231201	120200	55523220	1984	1984	1984	1984	0
467	20231201	120100	55523220	1984	1984	1984	1984	0
468	20231201	120000	55523220	1984	1984	1984	1984	0
469	20231201	115900	55523220	1984	1984	1984	1984	0
470	20231201	115800	55523220	1984	1984	1984	1984	0
471	20231201	115700	55523220	1984	1984	1984	1984	0
472	20231201	115600	55523220	1984	1984	1984	1984	1059
473	20231201	115500	53422164	1983	1983	1983	1983	0
474	20231201	115400	53422164	1983	1983	1983	1983	0
475	20231201	115300	53422164	1983	1983	1983	1983	0
476	20231201	115200	53422164	1983	1983	1983	1983	0
477	20231201	115100	53422164	1983	1983	1983	1983	0
478	20231201	115000	53422164	1983	1983	1983	1983	0
479	20231201	114900	53422164	1983	1983	1983	1983	0
480	20231201	114800	53422164	1983	1983	1983	1983	0
481	20231201	114700	53422164	1983	1983	1983	1983	0
482	20231201	114600	53422164	1983	1983	1983	1983	0
483	20231201	114500	53422164	1983	1983	1983	1983	0
484	20231201	114400	53422164	1983	1983	1983	1983	0
485	20231201	114300	53422164	1983	1983	1983	1983	0
486	20231201	114200	53422164	1983	1983	1983	1983	0
487	20231201	114100	53422164	1983	1983	1983	1983	0
488	20231201	114000	53422164	1983	1983	1983	1983	0
489	20231201	113900	53422164	1983	1983	1983	1983	0
490	20231201	113800	53422164	1983	1983	1983	1983	10
491	20231201	113700	53402334	1977	1979	1979	1977	1101
492	20231201	113600	51225644	1980	1980	1980	1980	0
493	20231201	113500	51225644	1980	1980	1980	1980	0
494	20231201	113400	51225644	1980	1980	1980	1980	0
495	20231201	113300	51225644	1980	1980	1980	1980	0
496	20231201	113200	51225644	1980	1980	1980	1980	0
497	20231201	113100	51225644	1980	1980	1980	1980	0
498	20231201	113000	51225644	1980	1980	1980	1980	0
499	20231201	112900	51225644	1980	1980	1980	1980	0
500	20231201	112800	51225644	1980	1980	1980	1980	0
501	20231201	112700	51225644	1980	1980	1980	1980	0
502	20231201	112600	51225644	1980	1980	1980	1980	0
503	20231201	112500	51225644	1980	1980	1980	1980	0
504	20231201	112400	51225644	1980	1980	1980	1980	0
505	20231201	112300	51225644	1980	1980	1980	1980	0
506	20231201	112200	51225644	1980	1980	1980	1980	1
507	20231201	112100	51223664	1980	1980	1980	1980	4
508	20231201	112000	51215744	1980	1979	1980	1979	5
509	20231201	111900	51205845	1979	1979	1979	1979	2
510	20231201	111800	51201887	1975	1977	1977	1975	46
511	20231201	111700	51111009	1979	1979	1979	1979	10
512	20231201	111600	51091219	1979	1979	1979	1979	10
513	20231201	111500	51071429	1979	1981	1981	1979	76
514	20231201	111400	50920888	1983	1983	1983	1983	0
515	20231201	111300	50920888	1983	1983	1983	1983	7
516	20231201	111200	50907007	1983	1983	1983	1983	0
517	20231201	111100	50907007	1983	1983	1983	1983	0
518	20231201	111000	50907007	1983	1983	1983	1983	1
519	20231201	110900	50905024	1983	1983	1983	1983	6
520	20231201	110800	50893126	1983	1983	1983	1983	7
521	20231201	110700	50879245	1983	1983	1983	1983	7
522	20231201	110600	50865364	1983	1986	1986	1983	6
523	20231201	110500	50853463	1986	1986	1986	1986	8
524	20231201	110400	50837575	1986	1986	1986	1986	6
525	20231201	110300	50825659	1986	1985	1986	1982	18
526	20231201	110200	50789959	1984	1983	1984	1983	8
527	20231201	110100	50774092	1983	1999	1999	1983	32
528	20231201	110000	50710192	1999	1999	1999	1999	0
529	20231201	105900	50710192	1999	1999	1999	1999	0
530	20231201	105800	50710192	1999	1999	1999	1999	0
531	20231201	105700	50710192	1999	1999	1999	1999	0
532	20231201	105600	50710192	1999	1999	1999	1999	0
533	20231201	105500	50710192	1999	1999	1999	1999	0
534	20231201	105400	50710192	1999	1999	1999	1999	0
535	20231201	105300	50710192	1999	1999	1999	1999	0
536	20231201	105200	50710192	1999	1999	1999	1999	2
537	20231201	105100	50706194	1999	1999	1999	1999	6
538	20231201	105000	50694200	1999	1996	1999	1995	8
539	20231201	104900	50678223	1996	1990	1996	1990	9
540	20231201	104800	50660279	1985	1977	1985	1970	1376
541	20231201	104700	47945503	1977	2000	2000	1977	1303
542	20231201	104600	45352282	2020	2005	2020	2005	2076
543	20231201	104500	41178017	2005	2005	2005	2005	0
544	20231201	104400	41178017	2005	2005	2005	2005	0
545	20231201	104300	41178017	2005	2005	2005	2005	0
546	20231201	104200	41178017	2005	2005	2005	2005	0
547	20231201	104100	41178017	2005	2005	2005	2005	0
548	20231201	104000	41178017	2005	2005	2005	2005	0
549	20231201	103900	41178017	2005	2005	2005	2005	0
550	20231201	103800	41178017	2005	2005	2005	2005	0
551	20231201	103700	41178017	2005	2005	2005	2005	20
552	20231201	103600	41137917	2005	2005	2005	2005	0
553	20231201	103500	41137917	2005	2005	2005	2005	0
554	20231201	103400	41137917	2005	2005	2005	2005	0
555	20231201	103300	41137917	2005	2005	2005	2005	0
556	20231201	103200	41137917	2005	2005	2005	2005	0
557	20231201	103100	41137917	2005	2005	2005	2005	0
558	20231201	103000	41137917	2005	2005	2005	2005	0
559	20231201	102900	41137917	2005	2005	2005	2005	0
560	20231201	102800	41137917	2005	2005	2005	2005	0
561	20231201	102700	41137917	2005	2005	2005	2005	0
562	20231201	102600	41137917	2005	2005	2005	2005	0
563	20231201	102500	41137917	2005	2005	2005	2005	0
564	20231201	102400	41137917	2005	2005	2005	2005	0
565	20231201	102300	41137917	2005	2005	2005	2005	0
566	20231201	102200	41137917	2005	2005	2005	2005	0
567	20231201	102100	41137917	2005	2005	2005	2005	143
568	20231201	102000	40851202	2005	2005	2005	2005	0
569	20231201	101900	40851202	2005	2005	2005	2005	0
570	20231201	101800	40851202	2005	2005	2005	2005	0
571	20231201	101700	40851202	2005	2005	2005	2005	0
572	20231201	101600	40851202	2005	2005	2005	2005	0
573	20231201	101500	40851202	2005	2005	2005	2005	0
574	20231201	101400	40851202	2005	2005	2005	2005	0
575	20231201	101300	40851202	2005	2005	2005	2005	0
576	20231201	101200	40851202	2005	2005	2005	2005	0
577	20231201	101100	40851202	2005	2005	2005	2005	0
578	20231201	101000	40851202	2005	2005	2005	2005	996
579	20231201	100900	38854222	2005	2005	2005	2005	1499
580	20231201	100800	35848727	2005	2005	2005	2005	992
581	20231201	100700	33859767	2005	2005	2005	2005	0
582	20231201	100600	33859767	2005	2005	2005	2005	0
583	20231201	100500	33859767	2005	2005	2005	2005	0
584	20231201	100400	33859767	2005	2005	2005	2005	0
585	20231201	100300	33859767	2005	2005	2005	2005	0
586	20231201	100200	33859767	2005	2005	2005	2005	11
587	20231201	100100	33837712	2005	2005	2005	2005	0
588	20231201	100000	33837712	2005	2005	2005	2005	93
589	20231201	095900	33651247	2005	2005	2005	2005	0
590	20231201	095800	33651247	2005	2005	2005	2005	0
591	20231201	095700	33651247	2005	2005	2005	2005	0
592	20231201	095600	33651247	2005	2010	2010	2005	110
593	20231201	095500	33430197	2015	2015	2015	2015	16
594	20231201	095400	33397957	2020	2015	2020	2010	1298
595	20231201	095300	30776842	2000	2000	2000	2000	9
596	20231201	095200	30758842	2000	2000	2000	2000	3
597	20231201	095100	30752842	1997	1997	1997	1997	5
598	20231201	095000	30742857	1997	1997	1997	1997	2
599	20231201	094900	30738863	1997	1997	1997	1997	2
600	20231201	094800	30734869	1994	1994	1994	1994	0
601	20231201	094700	30734869	1994	1994	1994	1994	1
602	20231201	094600	30732875	1994	1990	1994	1990	9
603	20231201	094500	30714940	1990	1989	1990	1989	11
604	20231201	094400	30693055	1985	1985	1985	1985	0
605	20231201	094300	30693055	1985	1986	1986	1982	1152
606	20231201	094200	28406483	1982	1977	1982	1977	33
607	20231201	094100	28341137	1977	1976	1977	1976	1787
608	20231201	094000	24810006	1995	1995	1995	1995	1
609	20231201	093900	24808011	1974	1974	1974	1974	0
610	20231201	093800	24808011	1974	1974	1974	1974	0
611	20231201	093700	24808011	1974	1981	1981	1974	2319
612	20231201	093600	20223509	1983	1983	1983	1983	1
613	20231201	093500	20221526	1982	1984	1984	1982	1000
614	20231201	093400	18239495	1985	1975	1987	1975	604
615	20231201	093300	17040464	1980	1982	1982	1980	314
616	20231201	093200	16418411	1990	1993	1993	1990	212
617	20231201	093100	15996061	1992	1996	1996	1992	1430
618	20231201	093000	13145646	1998	1998	1998	1998	0
619	20231201	092900	13145646	1998	1998	1998	1998	0
620	20231201	092800	13145646	1998	1998	1998	1998	0
621	20231201	092700	13145646	1998	1998	1998	1998	0
622	20231201	092600	13145646	1998	1998	1998	1998	0
623	20231201	092500	13145646	1998	1998	1998	1998	2
624	20231201	092400	13141650	1997	1997	1997	1997	0
625	20231201	092300	13141650	1997	1997	1997	1997	20
626	20231201	092200	13101710	1997	1997	1997	1997	1
627	20231201	092100	13099713	2020	2020	2020	2020	0
628	20231201	092000	13099713	2020	1999	2020	1999	3
629	20231201	091900	13093674	1999	1999	1999	1999	1
630	20231201	091800	13091675	2020	2020	2020	2020	0
631	20231201	091700	13091675	2020	2020	2020	2020	0
632	20231201	091600	13091675	2020	2020	2020	2020	0
633	20231201	091500	13091675	2020	1999	2020	1999	87
634	20231201	091400	12917497	1997	1997	1997	1997	121
635	20231201	091300	12675860	2000	2000	2000	2000	2925
636	20231201	091200	6825860	2005	2005	2005	2005	378
637	20231201	091100	6067970	2010	2010	2010	2010	19
638	20231201	091000	6029780	2020	2020	2020	2020	0
639	20231201	090900	6029780	2020	2020	2020	2020	27
640	20231201	090800	5975240	2035	2030	2035	2030	14
641	20231201	090700	5946815	2030	2030	2030	2030	325
642	20231201	090600	5287065	2030	2030	2030	2030	34
643	20231201	090500	5218045	2030	2045	2045	2030	22
644	20231201	090400	5173355	2035	2045	2045	2035	58
645	20231201	090300	5055315	2045	2045	2045	2040	48
646	20231201	090200	4957280	2045	2045	2045	2045	24
647	20231201	090100	4908200	2010	2055	2055	2010	216
648	20231201	090000	4466810	2045	2080	2080	2015	2154