KissMeData/462020/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	213300	62514364	1971	1971	1971	1971	122
3	20231201	213200	62514364	1971	1971	1971	1971	0
4	20231201	213100	62514364	1971	1971	1971	1971	0
5	20231201	213000	62514364	1971	1971	1971	1971	0
6	20231201	212900	62514364	1971	1971	1971	1971	0
7	20231201	212800	62514364	1971	1971	1971	1971	0
8	20231201	212700	62514364	1971	1971	1971	1971	0
9	20231201	212600	62514364	1971	1971	1971	1971	0
10	20231201	212500	62514364	1971	1971	1971	1971	0
11	20231201	212400	62514364	1971	1971	1971	1971	0
12	20231201	212300	62514364	1971	1971	1971	1971	0
13	20231201	212200	62514364	1971	1971	1971	1971	0
14	20231201	212100	62514364	1971	1971	1971	1971	0
15	20231201	212000	62514364	1971	1971	1971	1971	0
16	20231201	211900	62514364	1971	1971	1971	1971	0
17	20231201	211800	62514364	1971	1971	1971	1971	0
18	20231201	211700	62514364	1971	1971	1971	1971	0
19	20231201	211600	62514364	1971	1971	1971	1971	0
20	20231201	211500	62514364	1971	1971	1971	1971	0
21	20231201	211400	62514364	1971	1971	1971	1971	0
22	20231201	211300	62514364	1971	1971	1971	1971	0
23	20231201	211200	62514364	1971	1971	1971	1971	0
24	20231201	211100	62514364	1971	1971	1971	1971	0
25	20231201	211000	62514364	1971	1971	1971	1971	0
26	20231201	210900	62514364	1971	1971	1971	1971	0
27	20231201	210800	62514364	1971	1971	1971	1971	0
28	20231201	210700	62514364	1971	1971	1971	1971	0
29	20231201	210600	62514364	1971	1971	1971	1971	0
30	20231201	210500	62514364	1971	1971	1971	1971	0
31	20231201	210400	62514364	1971	1971	1971	1971	0
32	20231201	210300	62514364	1971	1971	1971	1971	122
33	20231201	210200	62514364	1971	1971	1971	1971	0
34	20231201	210100	62514364	1971	1971	1971	1971	0
35	20231201	210000	62514364	1971	1971	1971	1971	0
36	20231201	205900	62514364	1971	1971	1971	1971	0
37	20231201	205800	62514364	1971	1971	1971	1971	0
38	20231201	205700	62514364	1971	1971	1971	1971	0
39	20231201	205600	62514364	1971	1971	1971	1971	0
40	20231201	205500	62514364	1971	1971	1971	1971	0
41	20231201	205400	62514364	1971	1971	1971	1971	0
42	20231201	205300	62514364	1971	1971	1971	1971	0
43	20231201	205200	62514364	1971	1971	1971	1971	0
44	20231201	205100	62514364	1971	1971	1971	1971	0
45	20231201	205000	62514364	1971	1971	1971	1971	0
46	20231201	204900	62514364	1971	1971	1971	1971	0
47	20231201	204800	62514364	1971	1971	1971	1971	0
48	20231201	204700	62514364	1971	1971	1971	1971	0
49	20231201	204600	62514364	1971	1971	1971	1971	0
50	20231201	204500	62514364	1971	1971	1971	1971	0
51	20231201	204400	62514364	1971	1971	1971	1971	0
52	20231201	204300	62514364	1971	1971	1971	1971	0
53	20231201	204200	62514364	1971	1971	1971	1971	0
54	20231201	204100	62514364	1971	1971	1971	1971	0
55	20231201	204000	62514364	1971	1971	1971	1971	0
56	20231201	203900	62514364	1971	1971	1971	1971	0
57	20231201	203800	62514364	1971	1971	1971	1971	0
58	20231201	203700	62514364	1971	1971	1971	1971	0
59	20231201	203600	62514364	1971	1971	1971	1971	0
60	20231201	203500	62514364	1971	1971	1971	1971	0
61	20231201	203400	62514364	1971	1971	1971	1971	0
62	20231201	203300	62514364	1971	1971	1971	1971	122
63	20231201	203200	62514364	1971	1971	1971	1971	0
64	20231201	203100	62514364	1971	1971	1971	1971	0
65	20231201	203000	62514364	1971	1971	1971	1971	0
66	20231201	202900	62514364	1971	1971	1971	1971	0
67	20231201	202800	62514364	1971	1971	1971	1971	0
68	20231201	202700	62514364	1971	1971	1971	1971	0
69	20231201	202600	62514364	1971	1971	1971	1971	0
70	20231201	202500	62514364	1971	1971	1971	1971	0
71	20231201	202400	62514364	1971	1971	1971	1971	0
72	20231201	202300	62514364	1971	1971	1971	1971	0
73	20231201	202200	62514364	1971	1971	1971	1971	0
74	20231201	202100	62514364	1971	1971	1971	1971	0
75	20231201	202000	62514364	1971	1971	1971	1971	0
76	20231201	201900	62514364	1971	1971	1971	1971	0
77	20231201	201800	62514364	1971	1971	1971	1971	0
78	20231201	201700	62514364	1971	1971	1971	1971	0
79	20231201	201600	62514364	1971	1971	1971	1971	0
80	20231201	201500	62514364	1971	1971	1971	1971	0
81	20231201	201400	62514364	1971	1971	1971	1971	0
82	20231201	201300	62514364	1971	1971	1971	1971	0
83	20231201	201200	62514364	1971	1971	1971	1971	0
84	20231201	201100	62514364	1971	1971	1971	1971	0
85	20231201	201000	62514364	1971	1971	1971	1971	0
86	20231201	200900	62514364	1971	1971	1971	1971	0
87	20231201	200800	62514364	1971	1971	1971	1971	0
88	20231201	200700	62514364	1971	1971	1971	1971	0
89	20231201	200600	62514364	1971	1971	1971	1971	0
90	20231201	200500	62514364	1971	1971	1971	1971	0
91	20231201	200400	62514364	1971	1971	1971	1971	0
92	20231201	200300	62514364	1971	1971	1971	1971	122
93	20231201	200200	62514364	1971	1971	1971	1971	0
94	20231201	200100	62514364	1971	1971	1971	1971	0
95	20231201	200000	62514364	1971	1971	1971	1971	0
96	20231201	195900	62514364	1971	1971	1971	1971	0
97	20231201	195800	62514364	1971	1971	1971	1971	0
98	20231201	195700	62514364	1971	1971	1971	1971	0
99	20231201	195600	62514364	1971	1971	1971	1971	0
100	20231201	195500	62514364	1971	1971	1971	1971	0
101	20231201	195400	62514364	1971	1971	1971	1971	0
102	20231201	195300	62514364	1971	1971	1971	1971	0
103	20231201	195200	62514364	1971	1971	1971	1971	0
104	20231201	195100	62514364	1971	1971	1971	1971	0
105	20231201	195000	62514364	1971	1971	1971	1971	0
106	20231201	194900	62514364	1971	1971	1971	1971	0
107	20231201	194800	62514364	1971	1971	1971	1971	0
108	20231201	194700	62514364	1971	1971	1971	1971	0
109	20231201	194600	62514364	1971	1971	1971	1971	0
110	20231201	194500	62514364	1971	1971	1971	1971	0
111	20231201	194400	62514364	1971	1971	1971	1971	0
112	20231201	194300	62514364	1971	1971	1971	1971	0
113	20231201	194200	62514364	1971	1971	1971	1971	0
114	20231201	194100	62514364	1971	1971	1971	1971	0
115	20231201	194000	62514364	1971	1971	1971	1971	0
116	20231201	193900	62514364	1971	1971	1971	1971	0
117	20231201	193800	62514364	1971	1971	1971	1971	0
118	20231201	193700	62514364	1971	1971	1971	1971	0
119	20231201	193600	62514364	1971	1971	1971	1971	0
120	20231201	193500	62514364	1971	1971	1971	1971	0
121	20231201	193400	62514364	1971	1971	1971	1971	0
122	20231201	193300	62514364	1971	1971	1971	1971	122
123	20231201	193200	62514364	1971	1971	1971	1971	0
124	20231201	193100	62514364	1971	1971	1971	1971	0
125	20231201	193000	62514364	1971	1971	1971	1971	0
126	20231201	192900	62514364	1971	1971	1971	1971	0
127	20231201	192800	62514364	1971	1971	1971	1971	0
128	20231201	192700	62514364	1971	1971	1971	1971	0
129	20231201	192600	62514364	1971	1971	1971	1971	0
130	20231201	192500	62514364	1971	1971	1971	1971	0
131	20231201	192400	62514364	1971	1971	1971	1971	0
132	20231201	192300	62514364	1971	1971	1971	1971	0
133	20231201	192200	62514364	1971	1971	1971	1971	0
134	20231201	192100	62514364	1971	1971	1971	1971	0
135	20231201	192000	62514364	1971	1971	1971	1971	0
136	20231201	191900	62514364	1971	1971	1971	1971	0
137	20231201	191800	62514364	1971	1971	1971	1971	0
138	20231201	191700	62514364	1971	1971	1971	1971	0
139	20231201	191600	62514364	1971	1971	1971	1971	0
140	20231201	191500	62514364	1971	1971	1971	1971	0
141	20231201	191400	62514364	1971	1971	1971	1971	0
142	20231201	191300	62514364	1971	1971	1971	1971	0
143	20231201	191200	62514364	1971	1971	1971	1971	0
144	20231201	191100	62514364	1971	1971	1971	1971	0
145	20231201	191000	62514364	1971	1971	1971	1971	0
146	20231201	190900	62514364	1971	1971	1971	1971	0
147	20231201	190800	62514364	1971	1971	1971	1971	0
148	20231201	190700	62514364	1971	1971	1971	1971	0
149	20231201	190600	62514364	1971	1971	1971	1971	0
150	20231201	190500	62514364	1971	1971	1971	1971	0
151	20231201	190400	62514364	1971	1971	1971	1971	0
152	20231201	190300	62514364	1971	1971	1971	1971	122
153	20231201	190200	62514364	1971	1971	1971	1971	0
154	20231201	190100	62514364	1971	1971	1971	1971	0
155	20231201	190000	62514364	1971	1971	1971	1971	0
156	20231201	185900	62514364	1971	1971	1971	1971	0
157	20231201	185800	62514364	1971	1971	1971	1971	0
158	20231201	185700	62514364	1971	1971	1971	1971	0
159	20231201	185600	62514364	1971	1971	1971	1971	0
160	20231201	185500	62514364	1971	1971	1971	1971	0
161	20231201	185400	62514364	1971	1971	1971	1971	0
162	20231201	185300	62514364	1971	1971	1971	1971	0
163	20231201	185200	62514364	1971	1971	1971	1971	0
164	20231201	185100	62514364	1971	1971	1971	1971	0
165	20231201	185000	62514364	1971	1971	1971	1971	0
166	20231201	184900	62514364	1971	1971	1971	1971	0
167	20231201	184800	62514364	1971	1971	1971	1971	0
168	20231201	184700	62514364	1971	1971	1971	1971	0
169	20231201	184600	62514364	1971	1971	1971	1971	0
170	20231201	184500	62514364	1971	1971	1971	1971	0
171	20231201	184400	62514364	1971	1971	1971	1971	0
172	20231201	184300	62514364	1971	1971	1971	1971	0
173	20231201	184200	62514364	1971	1971	1971	1971	0
174	20231201	184100	62514364	1971	1971	1971	1971	0
175	20231201	184000	62514364	1971	1971	1971	1971	0
176	20231201	183900	62514364	1971	1971	1971	1971	0
177	20231201	183800	62514364	1971	1971	1971	1971	0
178	20231201	183700	62514364	1971	1971	1971	1971	0
179	20231201	183600	62514364	1971	1971	1971	1971	0
180	20231201	183500	62514364	1971	1971	1971	1971	0
181	20231201	183400	62514364	1971	1971	1971	1971	0
182	20231201	183300	62514364	1971	1971	1971	1971	122
183	20231201	183200	62514364	1971	1971	1971	1971	0
184	20231201	183100	62514364	1971	1971	1971	1971	0
185	20231201	183000	62514364	1971	1971	1971	1971	0
186	20231201	182900	62514364	1971	1971	1971	1971	0
187	20231201	182800	62514364	1971	1971	1971	1971	0
188	20231201	182700	62514364	1971	1971	1971	1971	0
189	20231201	182600	62514364	1971	1971	1971	1971	0
190	20231201	182500	62514364	1971	1971	1971	1971	0
191	20231201	182400	62514364	1971	1971	1971	1971	0
192	20231201	182300	62514364	1971	1971	1971	1971	0
193	20231201	182200	62514364	1971	1971	1971	1971	0
194	20231201	182100	62514364	1971	1971	1971	1971	0
195	20231201	182000	62514364	1971	1971	1971	1971	0
196	20231201	181900	62514364	1971	1971	1971	1971	0
197	20231201	181800	62514364	1971	1971	1971	1971	0
198	20231201	181700	62514364	1971	1971	1971	1971	0
199	20231201	181600	62514364	1971	1971	1971	1971	0
200	20231201	181500	62514364	1971	1971	1971	1971	0
201	20231201	181400	62514364	1971	1971	1971	1971	0
202	20231201	181300	62514364	1971	1971	1971	1971	0
203	20231201	181200	62514364	1971	1971	1971	1971	0
204	20231201	181100	62514364	1971	1971	1971	1971	0
205	20231201	181000	62514364	1971	1971	1971	1971	0
206	20231201	180900	62514364	1971	1971	1971	1971	0
207	20231201	180800	62514364	1971	1971	1971	1971	0
208	20231201	180700	62514364	1971	1971	1971	1971	0
209	20231201	180600	62514364	1971	1971	1971	1971	0
210	20231201	180500	62514364	1971	1971	1971	1971	0
211	20231201	180400	62514364	1971	1971	1971	1971	0
212	20231201	180300	62514364	1971	1971	1971	1971	122
213	20231201	180200	62514364	1971	1971	1971	1971	0
214	20231201	180100	62514364	1971	1971	1971	1971	0
215	20231201	180000	62514364	1971	1971	1971	1971	0
216	20231201	175900	62514364	1971	1971	1971	1971	0
217	20231201	175800	62514364	1971	1971	1971	1971	0
218	20231201	175700	62514364	1971	1971	1971	1971	0
219	20231201	175600	62514364	1971	1971	1971	1971	0
220	20231201	175500	62514364	1971	1971	1971	1971	0
221	20231201	175400	62514364	1971	1971	1971	1971	0
222	20231201	175300	62514364	1971	1971	1971	1971	0
223	20231201	175200	62514364	1971	1971	1971	1971	0
224	20231201	175100	62514364	1971	1971	1971	1971	0
225	20231201	175000	62514364	1971	1971	1971	1971	0
226	20231201	174900	62514364	1971	1971	1971	1971	0
227	20231201	174800	62514364	1971	1971	1971	1971	0
228	20231201	174700	62514364	1971	1971	1971	1971	0
229	20231201	174600	62514364	1971	1971	1971	1971	0
230	20231201	174500	62514364	1971	1971	1971	1971	0
231	20231201	174400	62514364	1971	1971	1971	1971	0
232	20231201	174300	62514364	1971	1971	1971	1971	0
233	20231201	174200	62514364	1971	1971	1971	1971	0
234	20231201	174100	62514364	1971	1971	1971	1971	0
235	20231201	174000	62514364	1971	1971	1971	1971	0
236	20231201	173900	62514364	1971	1971	1971	1971	0
237	20231201	173800	62514364	1971	1971	1971	1971	0
238	20231201	173700	62514364	1971	1971	1971	1971	0
239	20231201	173600	62514364	1971	1971	1971	1971	0
240	20231201	173500	62514364	1971	1971	1971	1971	0
241	20231201	173400	62514364	1971	1971	1971	1971	0
242	20231201	173300	62514364	1971	1971	1971	1971	122
243	20231201	173200	62514364	1971	1971	1971	1971	0
244	20231201	173100	62514364	1971	1971	1971	1971	0
245	20231201	173000	62514364	1971	1971	1971	1971	0
246	20231201	172900	62514364	1971	1971	1971	1971	0
247	20231201	172800	62514364	1971	1971	1971	1971	0
248	20231201	172700	62514364	1971	1971	1971	1971	0
249	20231201	172600	62514364	1971	1971	1971	1971	0
250	20231201	172500	62514364	1971	1971	1971	1971	0
251	20231201	172400	62514364	1971	1971	1971	1971	0
252	20231201	172300	62514364	1971	1971	1971	1971	0
253	20231201	172200	62514364	1971	1971	1971	1971	0
254	20231201	172100	62514364	1971	1971	1971	1971	0
255	20231201	172000	62514364	1971	1971	1971	1971	0
256	20231201	171900	62514364	1971	1971	1971	1971	0
257	20231201	171800	62514364	1971	1971	1971	1971	0
258	20231201	171700	62514364	1971	1971	1971	1971	0
259	20231201	171600	62514364	1971	1971	1971	1971	0
260	20231201	171500	62514364	1971	1971	1971	1971	0
261	20231201	171400	62514364	1971	1971	1971	1971	0
262	20231201	171300	62514364	1971	1971	1971	1971	0
263	20231201	171200	62514364	1971	1971	1971	1971	0
264	20231201	171100	62514364	1971	1971	1971	1971	0
265	20231201	171000	62514364	1971	1971	1971	1971	0
266	20231201	170900	62514364	1971	1971	1971	1971	0
267	20231201	170800	62514364	1971	1971	1971	1971	0
268	20231201	170700	62514364	1971	1971	1971	1971	0
269	20231201	170600	62514364	1971	1971	1971	1971	0
270	20231201	170500	62514364	1971	1971	1971	1971	0
271	20231201	170400	62514364	1971	1971	1971	1971	0
272	20231201	170300	62514364	1971	1971	1971	1971	122
273	20231201	170200	62514364	1971	1971	1971	1971	0
274	20231201	170100	62514364	1971	1971	1971	1971	0
275	20231201	170000	62514364	1971	1971	1971	1971	0
276	20231201	165900	62514364	1971	1971	1971	1971	0
277	20231201	165800	62514364	1971	1971	1971	1971	0
278	20231201	165700	62514364	1971	1971	1971	1971	0
279	20231201	165600	62514364	1971	1971	1971	1971	0
280	20231201	165500	62514364	1971	1971	1971	1971	0
281	20231201	165400	62514364	1971	1971	1971	1971	0
282	20231201	165300	62514364	1971	1971	1971	1971	0
283	20231201	165200	62514364	1971	1971	1971	1971	0
284	20231201	165100	62514364	1971	1971	1971	1971	0
285	20231201	165000	62514364	1971	1971	1971	1971	0
286	20231201	164900	62514364	1971	1971	1971	1971	0
287	20231201	164800	62514364	1971	1971	1971	1971	0
288	20231201	164700	62514364	1971	1971	1971	1971	0
289	20231201	164600	62514364	1971	1971	1971	1971	0
290	20231201	164500	62514364	1971	1971	1971	1971	0
291	20231201	164400	62514364	1971	1971	1971	1971	0
292	20231201	164300	62514364	1971	1971	1971	1971	0
293	20231201	164200	62514364	1971	1971	1971	1971	0
294	20231201	164100	62514364	1971	1971	1971	1971	0
295	20231201	164000	62514364	1971	1971	1971	1971	0
296	20231201	163900	62514364	1971	1971	1971	1971	0
297	20231201	163800	62514364	1971	1971	1971	1971	0
298	20231201	163700	62514364	1971	1971	1971	1971	0
299	20231201	163600	62514364	1971	1971	1971	1971	0
300	20231201	163500	62514364	1971	1971	1971	1971	0
301	20231201	163400	62514364	1971	1971	1971	1971	0
302	20231201	163300	62514364	1971	1971	1971	1971	122
303	20231201	163200	62514364	1971	1971	1971	1971	0
304	20231201	163100	62514364	1971	1971	1971	1971	0
305	20231201	163000	62514364	1971	1971	1971	1971	0
306	20231201	162900	62514364	1971	1971	1971	1971	0
307	20231201	162800	62514364	1971	1971	1971	1971	0
308	20231201	162700	62514364	1971	1971	1971	1971	0
309	20231201	162600	62514364	1971	1971	1971	1971	0
310	20231201	162500	62514364	1971	1971	1971	1971	0
311	20231201	162400	62514364	1971	1971	1971	1971	0
312	20231201	162300	62514364	1971	1971	1971	1971	0
313	20231201	162200	62514364	1971	1971	1971	1971	0
314	20231201	162100	62514364	1971	1971	1971	1971	0
315	20231201	162000	62514364	1971	1971	1971	1971	0
316	20231201	161900	62514364	1971	1971	1971	1971	0
317	20231201	161800	62514364	1971	1971	1971	1971	0
318	20231201	161700	62514364	1971	1971	1971	1971	0
319	20231201	161600	62514364	1971	1971	1971	1971	0
320	20231201	161500	62514364	1971	1971	1971	1971	0
321	20231201	161400	62514364	1971	1971	1971	1971	0
322	20231201	161300	62514364	1971	1971	1971	1971	0
323	20231201	161200	62514364	1971	1971	1971	1971	0
324	20231201	161100	62514364	1971	1971	1971	1971	0
325	20231201	161000	62514364	1971	1971	1971	1971	0
326	20231201	160900	62514364	1971	1971	1971	1971	0
327	20231201	160800	62514364	1971	1971	1971	1971	0
328	20231201	160700	62514364	1971	1971	1971	1971	0
329	20231201	160600	62514364	1971	1971	1971	1971	0
330	20231201	160500	62514364	1971	1971	1971	1971	0
331	20231201	160400	62514364	1971	1971	1971	1971	0
332	20231201	160300	62514364	1971	1971	1971	1971	122
333	20231201	160200	62514364	1971	1971	1971	1971	0
334	20231201	160100	62514364	1971	1971	1971	1971	0
335	20231201	160000	62514364	1971	1971	1971	1971	0
336	20231201	155900	62514364	1971	1971	1971	1971	0
337	20231201	155800	62514364	1971	1971	1971	1971	0
338	20231201	155700	62514364	1971	1971	1971	1971	0
339	20231201	155600	62514364	1971	1971	1971	1971	0
340	20231201	155500	62514364	1971	1971	1971	1971	0
341	20231201	155400	62514364	1971	1971	1971	1971	0
342	20231201	155300	62514364	1971	1971	1971	1971	0
343	20231201	155200	62514364	1971	1971	1971	1971	0
344	20231201	155100	62514364	1971	1971	1971	1971	0
345	20231201	155000	62514364	1971	1971	1971	1971	0
346	20231201	154900	62514364	1971	1971	1971	1971	0
347	20231201	154800	62514364	1971	1971	1971	1971	0
348	20231201	154700	62514364	1971	1971	1971	1971	0
349	20231201	154600	62514364	1971	1971	1971	1971	0
350	20231201	154500	62514364	1971	1971	1971	1971	0
351	20231201	154400	62514364	1971	1971	1971	1971	0
352	20231201	154300	62514364	1971	1971	1971	1971	0
353	20231201	154200	62514364	1971	1971	1971	1971	0
354	20231201	154100	62514364	1971	1971	1971	1971	0
355	20231201	154000	62514364	1971	1971	1971	1971	0
356	20231201	153900	62514364	1971	1971	1971	1971	0
357	20231201	153800	62514364	1971	1971	1971	1971	0
358	20231201	153700	62514364	1971	1971	1971	1971	0
359	20231201	153600	62514364	1971	1971	1971	1971	0
360	20231201	153500	62514364	1971	1971	1971	1971	0
361	20231201	153400	62514364	1971	1971	1971	1971	0
362	20231201	153300	62514364	1971	1971	1971	1971	122
363	20231201	153200	62514364	1971	1971	1971	1971	0
364	20231201	153100	62514364	1971	1971	1971	1971	0
365	20231201	153000	62514364	1971	1971	1971	1971	122
366	20231201	152900	62273902	1971	1971	1971	1971	0
367	20231201	152800	62273902	1971	1971	1971	1971	0
368	20231201	152700	62273902	1971	1971	1971	1971	0
369	20231201	152600	62273902	1971	1971	1971	1971	0
370	20231201	152500	62273902	1971	1971	1971	1971	0
371	20231201	152400	62273902	1971	1971	1971	1971	0
372	20231201	152300	62273902	1971	1971	1971	1971	0
373	20231201	152200	62273902	1971	1971	1971	1971	0
374	20231201	152100	62273902	1971	1971	1971	1971	0
375	20231201	152000	62273902	1971	1971	1971	1971	0
376	20231201	151900	62273902	1971	1971	1971	1971	0
377	20231201	151800	62273902	1971	1971	1971	1971	0
378	20231201	151700	62273902	1971	1971	1971	1971	0
379	20231201	151600	62273902	1971	1971	1971	1971	0
380	20231201	151500	62273902	1971	1971	1971	1971	1
381	20231201	151400	62271931	1971	1971	1971	1971	0
382	20231201	151300	62271931	1971	1971	1971	1971	1
383	20231201	151200	62269960	1971	1971	1971	1971	0
384	20231201	151100	62269960	1971	1971	1971	1971	0
385	20231201	151000	62269960	1971	1971	1971	1971	3
386	20231201	150900	62264047	1971	1971	1971	1971	0
387	20231201	150800	62264047	1971	1971	1971	1971	0
388	20231201	150700	62264047	1971	1971	1971	1971	1
389	20231201	150600	62262076	1971	1971	1971	1970	9
390	20231201	150500	62244338	1970	1970	1970	1970	0
391	20231201	150400	62244338	1970	1970	1970	1970	0
392	20231201	150300	62244338	1970	1970	1970	1970	0
393	20231201	150200	62244338	1970	1970	1970	1970	0
394	20231201	150100	62244338	1970	1970	1970	1970	0
395	20231201	150000	62244338	1970	1970	1970	1970	0
396	20231201	145900	62244338	1970	1970	1970	1970	3
397	20231201	145800	62238428	1971	1971	1971	1971	0
398	20231201	145700	62238428	1971	1971	1971	1971	5
399	20231201	145600	62228573	1970	1970	1970	1970	0
400	20231201	145500	62228573	1970	1970	1970	1970	0
401	20231201	145400	62228573	1970	1970	1970	1970	0
402	20231201	145300	62228573	1970	1970	1970	1970	0
403	20231201	145200	62228573	1970	1970	1970	1970	0
404	20231201	145100	62228573	1970	1970	1970	1970	0
405	20231201	145000	62228573	1970	1970	1970	1970	0
406	20231201	144900	62228573	1970	1970	1970	1970	27
407	20231201	144800	62175383	1970	1970	1970	1970	0
408	20231201	144700	62175383	1970	1970	1970	1970	0
409	20231201	144600	62175383	1970	1970	1970	1970	0
410	20231201	144500	62175383	1970	1970	1970	1970	0
411	20231201	144400	62175383	1970	1970	1970	1970	0
412	20231201	144300	62175383	1970	1970	1970	1970	1
413	20231201	144200	62173413	1971	1971	1971	1971	0
414	20231201	144100	62173413	1971	1971	1971	1971	0
415	20231201	144000	62173413	1971	1971	1971	1971	0
416	20231201	143900	62173413	1971	1971	1971	1971	0
417	20231201	143800	62173413	1971	1971	1971	1971	0
418	20231201	143700	62173413	1971	1971	1971	1971	10
419	20231201	143600	62153703	1967	1970	1970	1967	8000
420	20231201	143500	46415586	1970	1970	1970	1970	52
421	20231201	143400	46313146	1970	1970	1970	1970	0
422	20231201	143300	46313146	1970	1970	1970	1970	0
423	20231201	143200	46313146	1970	1970	1970	1970	1600
424	20231201	143100	43161146	1971	1971	1971	1971	0
425	20231201	143000	43161146	1971	1971	1971	1971	0
426	20231201	142900	43161146	1971	1971	1971	1971	33
427	20231201	142800	43096103	1971	1971	1971	1971	0
428	20231201	142700	43096103	1971	1971	1971	1971	0
429	20231201	142600	43096103	1971	1971	1971	1971	0
430	20231201	142500	43096103	1971	1971	1971	1971	0
431	20231201	142400	43096103	1971	1971	1971	1971	0
432	20231201	142300	43096103	1971	1971	1971	1971	335
433	20231201	142200	42435818	1976	1976	1976	1976	0
434	20231201	142100	42435818	1976	1976	1976	1976	0
435	20231201	142000	42435818	1976	1976	1976	1976	0
436	20231201	141900	42435818	1976	1976	1976	1976	0
437	20231201	141800	42435818	1976	1976	1976	1976	0
438	20231201	141700	42435818	1976	1976	1976	1976	0
439	20231201	141600	42435818	1976	1976	1976	1976	0
440	20231201	141500	42435818	1976	1976	1976	1976	0
441	20231201	141400	42435818	1976	1976	1976	1976	0
442	20231201	141300	42435818	1976	1976	1976	1976	0
443	20231201	141200	42435818	1976	1976	1976	1976	0
444	20231201	141100	42435818	1976	1976	1976	1976	0
445	20231201	141000	42435818	1976	1976	1976	1976	0
446	20231201	140900	42435818	1976	1976	1976	1976	0
447	20231201	140800	42435818	1976	1976	1976	1976	1
448	20231201	140700	42433842	1976	1976	1976	1976	2
449	20231201	140600	42429890	1976	1976	1976	1976	0
450	20231201	140500	42429890	1976	1976	1976	1976	0
451	20231201	140400	42429890	1976	1976	1976	1976	0
452	20231201	140300	42429890	1976	1976	1976	1976	0
453	20231201	140200	42429890	1976	1976	1976	1976	0
454	20231201	140100	42429890	1976	1976	1976	1976	0
455	20231201	140000	42429890	1976	1976	1976	1976	0
456	20231201	135900	42429890	1976	1976	1976	1976	0
457	20231201	135800	42429890	1976	1976	1976	1976	0
458	20231201	135700	42429890	1976	1976	1976	1976	0
459	20231201	135600	42429890	1976	1976	1976	1976	0
460	20231201	135500	42429890	1976	1976	1976	1976	0
461	20231201	135400	42429890	1976	1976	1976	1976	0
462	20231201	135300	42429890	1976	1976	1976	1976	0
463	20231201	135200	42429890	1976	1976	1976	1976	0
464	20231201	135100	42429890	1976	1976	1976	1976	1
465	20231201	135000	42427914	1971	1971	1971	1971	0
466	20231201	134900	42427914	1971	1971	1971	1971	0
467	20231201	134800	42427914	1971	1971	1971	1971	0
468	20231201	134700	42427914	1971	1971	1971	1971	0
469	20231201	134600	42427914	1971	1971	1971	1971	0
470	20231201	134500	42427914	1971	1971	1971	1971	0
471	20231201	134400	42427914	1971	1971	1971	1971	0
472	20231201	134300	42427914	1971	1971	1971	1971	2
473	20231201	134200	42423972	1972	1972	1972	1972	0
474	20231201	134100	42423972	1972	1972	1972	1972	0
475	20231201	134000	42423972	1972	1972	1972	1972	0
476	20231201	133900	42423972	1972	1972	1972	1972	0
477	20231201	133800	42423972	1972	1972	1972	1972	1
478	20231201	133700	42422000	1972	1972	1972	1972	130
479	20231201	133600	42165640	1972	1972	1972	1972	0
480	20231201	133500	42165640	1972	1972	1972	1972	0
481	20231201	133400	42165640	1972	1972	1972	1972	0
482	20231201	133300	42165640	1972	1972	1972	1972	0
483	20231201	133200	42165640	1972	1972	1972	1972	0
484	20231201	133100	42165640	1972	1972	1972	1972	0
485	20231201	133000	42165640	1972	1972	1972	1972	0
486	20231201	132900	42165640	1972	1972	1972	1972	0
487	20231201	132800	42165640	1972	1972	1972	1972	0
488	20231201	132700	42165640	1972	1972	1972	1972	0
489	20231201	132600	42165640	1972	1972	1972	1972	0
490	20231201	132500	42165640	1972	1972	1972	1972	0
491	20231201	132400	42165640	1972	1972	1972	1972	0
492	20231201	132300	42165640	1972	1972	1972	1972	0
493	20231201	132200	42165640	1972	1972	1972	1972	0
494	20231201	132100	42165640	1972	1972	1972	1972	0
495	20231201	132000	42165640	1972	1972	1972	1972	0
496	20231201	131900	42165640	1972	1972	1972	1972	0
497	20231201	131800	42165640	1972	1972	1972	1972	0
498	20231201	131700	42165640	1972	1972	1972	1972	0
499	20231201	131600	42165640	1972	1972	1972	1972	0
500	20231201	131500	42165640	1972	1972	1972	1972	0
501	20231201	131400	42165640	1972	1972	1972	1972	0
502	20231201	131300	42165640	1972	1972	1972	1972	0
503	20231201	131200	42165640	1972	1972	1972	1972	0
504	20231201	131100	42165640	1972	1972	1972	1972	1000
505	20231201	131000	40193640	1972	1972	1972	1972	0
506	20231201	130900	40193640	1972	1972	1972	1972	0
507	20231201	130800	40193640	1972	1972	1972	1972	0
508	20231201	130700	40193640	1972	1972	1972	1972	0
509	20231201	130600	40193640	1972	1972	1972	1972	0
510	20231201	130500	40193640	1972	1972	1972	1972	0
511	20231201	130400	40193640	1972	1972	1972	1972	0
512	20231201	130300	40193640	1972	1972	1972	1972	0
513	20231201	130200	40193640	1972	1972	1972	1972	0
514	20231201	130100	40193640	1972	1972	1972	1972	0
515	20231201	130000	40193640	1972	1972	1972	1972	0
516	20231201	125900	40193640	1972	1972	1972	1972	0
517	20231201	125800	40193640	1972	1972	1972	1972	0
518	20231201	125700	40193640	1972	1972	1972	1972	0
519	20231201	125600	40193640	1972	1972	1972	1972	1000
520	20231201	125500	38221640	1972	1972	1972	1972	0
521	20231201	125400	38221640	1972	1972	1972	1972	0
522	20231201	125300	38221640	1972	1972	1972	1972	0
523	20231201	125200	38221640	1972	1972	1972	1972	0
524	20231201	125100	38221640	1972	1972	1972	1972	100
525	20231201	125000	38024440	1972	1972	1972	1972	0
526	20231201	124900	38024440	1972	1972	1972	1972	0
527	20231201	124800	38024440	1972	1972	1972	1972	0
528	20231201	124700	38024440	1972	1972	1972	1972	0
529	20231201	124600	38024440	1972	1976	1976	1972	76
530	20231201	124500	37874416	1972	1972	1972	1972	0
531	20231201	124400	37874416	1972	1972	1972	1972	0
532	20231201	124300	37874416	1972	1972	1972	1972	0
533	20231201	124200	37874416	1972	1972	1972	1972	0
534	20231201	124100	37874416	1972	1972	1972	1972	0
535	20231201	124000	37874416	1972	1972	1972	1972	0
536	20231201	123900	37874416	1972	1972	1972	1972	0
537	20231201	123800	37874416	1972	1972	1972	1972	0
538	20231201	123700	37874416	1972	1972	1972	1972	0
539	20231201	123600	37874416	1972	1972	1972	1972	0
540	20231201	123500	37874416	1972	1972	1972	1972	0
541	20231201	123400	37874416	1972	1972	1972	1972	0
542	20231201	123300	37874416	1972	1972	1972	1972	0
543	20231201	123200	37874416	1972	1972	1972	1972	0
544	20231201	123100	37874416	1972	1972	1972	1972	0
545	20231201	123000	37874416	1972	1972	1972	1972	0
546	20231201	122900	37874416	1972	1972	1972	1972	5
547	20231201	122800	37864556	1972	1972	1972	1972	10
548	20231201	122700	37844836	1972	1972	1972	1972	5
549	20231201	122600	37834976	1972	1972	1972	1972	203
550	20231201	122500	37434660	1972	1972	1972	1972	0
551	20231201	122400	37434660	1972	1972	1972	1972	0
552	20231201	122300	37434660	1972	1972	1972	1972	0
553	20231201	122200	37434660	1972	1972	1972	1972	0
554	20231201	122100	37434660	1972	1972	1972	1972	0
555	20231201	122000	37434660	1972	1972	1972	1972	0
556	20231201	121900	37434660	1972	1972	1972	1972	0
557	20231201	121800	37434660	1972	1972	1972	1972	0
558	20231201	121700	37434660	1972	1972	1972	1972	0
559	20231201	121600	37434660	1972	1972	1972	1972	0
560	20231201	121500	37434660	1972	1972	1972	1972	0
561	20231201	121400	37434660	1972	1972	1972	1972	0
562	20231201	121300	37434660	1972	1972	1972	1972	0
563	20231201	121200	37434660	1972	1972	1972	1972	0
564	20231201	121100	37434660	1972	1972	1972	1972	0
565	20231201	121000	37434660	1972	1972	1972	1972	0
566	20231201	120900	37434660	1972	1972	1972	1972	0
567	20231201	120800	37434660	1972	1972	1972	1972	0
568	20231201	120700	37434660	1972	1972	1972	1972	0
569	20231201	120600	37434660	1972	1972	1972	1972	802
570	20231201	120500	35853116	1973	1973	1973	1973	0
571	20231201	120400	35853116	1973	1973	1973	1973	50
572	20231201	120300	35754466	1973	1973	1973	1973	448
573	20231201	120200	34870562	1973	1973	1973	1973	0
574	20231201	120100	34870562	1973	1973	1973	1973	0
575	20231201	120000	34870562	1973	1973	1973	1973	0
576	20231201	115900	34870562	1973	1973	1973	1973	0
577	20231201	115800	34870562	1973	1973	1973	1973	0
578	20231201	115700	34870562	1973	1973	1973	1973	2
579	20231201	115600	34866616	1973	1973	1973	1973	0
580	20231201	115500	34866616	1973	1973	1973	1973	0
581	20231201	115400	34866616	1973	1973	1973	1973	0
582	20231201	115300	34866616	1973	1973	1973	1973	1000
583	20231201	115200	32893616	1973	1973	1973	1973	0
584	20231201	115100	32893616	1973	1973	1973	1973	0
585	20231201	115000	32893616	1973	1973	1973	1973	0
586	20231201	114900	32893616	1973	1973	1973	1973	0
587	20231201	114800	32893616	1973	1973	1973	1973	240
588	20231201	114700	32420096	1973	1973	1973	1973	0
589	20231201	114600	32420096	1973	1973	1973	1973	0
590	20231201	114500	32420096	1973	1973	1973	1973	0
591	20231201	114400	32420096	1973	1973	1973	1973	0
592	20231201	114300	32420096	1973	1973	1973	1973	0
593	20231201	114200	32420096	1973	1973	1973	1973	1
594	20231201	114100	32418123	1973	1973	1973	1973	1001
595	20231201	114000	30443150	1973	1973	1973	1973	0
596	20231201	113900	30443150	1973	1973	1973	1973	0
597	20231201	113800	30443150	1973	1973	1973	1973	6
598	20231201	113700	30431312	1973	1973	1973	1973	0
599	20231201	113600	30431312	1973	1973	1973	1973	0
600	20231201	113500	30431312	1973	1974	1974	1973	500
601	20231201	113400	29444811	1976	1976	1976	1976	0
602	20231201	113300	29444811	1976	1976	1976	1976	0
603	20231201	113200	29444811	1976	1976	1976	1976	0
604	20231201	113100	29444811	1976	1976	1976	1976	0
605	20231201	113000	29444811	1976	1976	1976	1976	0
606	20231201	112900	29444811	1976	1976	1976	1976	0
607	20231201	112800	29444811	1976	1976	1976	1976	0
608	20231201	112700	29444811	1976	1976	1976	1976	0
609	20231201	112600	29444811	1976	1976	1976	1976	0
610	20231201	112500	29444811	1976	1976	1976	1976	0
611	20231201	112400	29444811	1976	1976	1976	1976	0
612	20231201	112300	29444811	1976	1976	1976	1976	0
613	20231201	112200	29444811	1976	1976	1976	1976	0
614	20231201	112100	29444811	1976	1976	1976	1976	0
615	20231201	112000	29444811	1976	1976	1976	1976	0
616	20231201	111900	29444811	1976	1976	1976	1976	0
617	20231201	111800	29444811	1976	1976	1976	1976	0
618	20231201	111700	29444811	1976	1976	1976	1976	0
619	20231201	111600	29444811	1976	1976	1976	1976	0
620	20231201	111500	29444811	1976	1976	1976	1976	10
621	20231201	111400	29425051	1976	1976	1976	1976	0
622	20231201	111300	29425051	1976	1976	1976	1976	0
623	20231201	111200	29425051	1976	1976	1976	1976	0
624	20231201	111100	29425051	1976	1976	1976	1976	0
625	20231201	111000	29425051	1976	1976	1976	1976	0
626	20231201	110900	29425051	1976	1976	1976	1976	0
627	20231201	110800	29425051	1976	1976	1976	1976	0
628	20231201	110700	29425051	1976	1976	1976	1976	0
629	20231201	110600	29425051	1976	1976	1976	1976	0
630	20231201	110500	29425051	1976	1976	1976	1976	0
631	20231201	110400	29425051	1976	1976	1976	1976	0
632	20231201	110300	29425051	1976	1976	1976	1976	0
633	20231201	110200	29425051	1976	1976	1976	1976	0
634	20231201	110100	29425051	1976	1976	1976	1976	10
635	20231201	110000	29405291	1976	1976	1976	1976	0
636	20231201	105900	29405291	1976	1976	1976	1976	3
637	20231201	105800	29399363	1976	1976	1976	1976	0
638	20231201	105700	29399363	1976	1976	1976	1976	0
639	20231201	105600	29399363	1976	1976	1976	1976	0
640	20231201	105500	29399363	1976	1976	1976	1976	0
641	20231201	105400	29399363	1976	1976	1976	1976	0
642	20231201	105300	29399363	1976	1976	1976	1976	0
643	20231201	105200	29399363	1976	1976	1976	1976	0
644	20231201	105100	29399363	1976	1976	1976	1976	0
645	20231201	105000	29399363	1976	1976	1976	1976	0
646	20231201	104900	29399363	1976	1976	1976	1976	0
647	20231201	104800	29399363	1976	1976	1976	1976	5
648	20231201	104700	29389483	1976	1975	1976	1975	1000
649	20231201	104600	27413783	1975	1975	1975	1975	0
650	20231201	104500	27413783	1975	1975	1975	1975	0
651	20231201	104400	27413783	1975	1975	1975	1975	0
652	20231201	104300	27413783	1975	1975	1975	1975	0
653	20231201	104200	27413783	1975	1975	1975	1975	200
654	20231201	104100	27018783	1975	1975	1975	1975	0
655	20231201	104000	27018783	1975	1975	1975	1975	0
656	20231201	103900	27018783	1975	1975	1975	1975	0
657	20231201	103800	27018783	1975	1975	1975	1975	0
658	20231201	103700	27018783	1975	1975	1975	1975	0
659	20231201	103600	27018783	1975	1975	1975	1975	0
660	20231201	103500	27018783	1975	1975	1975	1975	5
661	20231201	103400	27008908	1975	1975	1975	1975	0
662	20231201	103300	27008908	1975	1975	1975	1975	0
663	20231201	103200	27008908	1975	1975	1975	1975	5
664	20231201	103100	26999033	1975	1975	1975	1975	0
665	20231201	103000	26999033	1975	1975	1975	1975	0
666	20231201	102900	26999033	1975	1975	1975	1975	0
667	20231201	102800	26999033	1975	1975	1975	1975	16
668	20231201	102700	26967433	1975	1975	1975	1975	0
669	20231201	102600	26967433	1975	1975	1975	1975	0
670	20231201	102500	26967433	1975	1975	1975	1975	16
671	20231201	102400	26935833	1975	1975	1975	1975	0
672	20231201	102300	26935833	1975	1975	1975	1975	0
673	20231201	102200	26935833	1975	1975	1975	1975	16
674	20231201	102100	26904233	1975	1975	1975	1975	0
675	20231201	102000	26904233	1975	1975	1975	1975	0
676	20231201	101900	26904233	1975	1975	1975	1975	17
677	20231201	101800	26870658	1975	1975	1975	1975	0
678	20231201	101700	26870658	1975	1975	1975	1975	0
679	20231201	101600	26870658	1975	1975	1975	1975	1
680	20231201	101500	26868683	1975	1975	1975	1975	10
681	20231201	101400	26848933	1973	1973	1973	1973	0
682	20231201	101300	26848933	1973	1975	1975	1973	20
683	20231201	101200	26809435	1975	1975	1975	1975	0
684	20231201	101100	26809435	1975	1975	1975	1975	0
685	20231201	101000	26809435	1975	1975	1975	1975	19
686	20231201	100900	26771910	1975	1975	1975	1975	39
687	20231201	100800	26694885	1975	1975	1975	1975	19
688	20231201	100700	26657360	1975	1974	1975	1974	1261
689	20231201	100600	24168128	1974	1974	1974	1974	19
690	20231201	100500	24130622	1974	1974	1974	1974	19
691	20231201	100400	24093116	1974	1974	1974	1974	19
692	20231201	100300	24055610	1974	1973	1974	1973	828
693	20231201	100200	22421948	1974	1974	1974	1974	0
694	20231201	100100	22421948	1974	1974	1974	1974	19
695	20231201	100000	22384442	1974	1974	1974	1974	0
696	20231201	095900	22384442	1974	1974	1974	1974	0
697	20231201	095800	22384442	1974	1974	1974	1974	19
698	20231201	095700	22346936	1973	1973	1973	1973	0
699	20231201	095600	22346936	1973	1973	1973	1973	0
700	20231201	095500	22346936	1973	1973	1973	1973	1
701	20231201	095400	22344963	1974	1974	1974	1974	8
702	20231201	095300	22329171	1974	1974	1974	1974	21
703	20231201	095200	22287717	1974	1974	1974	1974	8
704	20231201	095100	22271925	1974	1974	1974	1974	122
705	20231201	095000	22031097	1974	1974	1974	1974	22
706	20231201	094900	21987669	1973	1973	1973	1973	0
707	20231201	094800	21987669	1973	1973	1973	1973	0
708	20231201	094700	21987669	1973	1973	1973	1973	1
709	20231201	094600	21985696	1974	1974	1974	1974	0
710	20231201	094500	21985696	1974	1974	1974	1974	24
711	20231201	094400	21938320	1974	1974	1974	1974	0
712	20231201	094300	21938320	1974	1974	1974	1974	0
713	20231201	094200	21938320	1974	1974	1974	1974	26
714	20231201	094100	21886996	1974	1974	1974	1974	27
715	20231201	094000	21833698	1974	1974	1974	1974	27
716	20231201	093900	21780400	1973	1973	1973	1973	1266
717	20231201	093800	19282582	1973	1973	1973	1973	25
718	20231201	093700	19233257	1973	1972	1973	1972	140
719	20231201	093600	18957168	1972	1973	1973	1972	27
720	20231201	093500	18903898	1973	1973	1973	1973	27
721	20231201	093400	18850627	1973	1973	1973	1973	27
722	20231201	093300	18797356	1973	1974	1974	1973	660
723	20231201	093200	17495149	1973	1974	1974	1973	127
724	20231201	093100	17244551	1973	1974	1974	1973	625
725	20231201	093000	16011201	1973	1972	1973	1972	1243
726	20231201	092900	13559685	1969	1969	1969	1969	0
727	20231201	092800	13559685	1969	1969	1969	1969	0
728	20231201	092700	13559685	1969	1969	1969	1969	0
729	20231201	092600	13559685	1969	1969	1969	1969	0
730	20231201	092500	13559685	1969	1969	1969	1969	60
731	20231201	092400	13441545	1969	1969	1969	1969	500
732	20231201	092300	12457045	1968	1968	1968	1968	100
733	20231201	092200	12260245	1967	1967	1967	1967	0
734	20231201	092100	12260245	1967	1967	1967	1967	0
735	20231201	092000	12260245	1967	1967	1967	1967	0
736	20231201	091900	12260245	1967	1967	1967	1967	0
737	20231201	091800	12260245	1967	1967	1967	1967	100
738	20231201	091700	12063545	1967	1967	1967	1967	1000
739	20231201	091600	10096545	1967	1967	1967	1967	0
740	20231201	091500	10096545	1967	1968	1968	1967	326
741	20231201	091400	9455298	1966	1966	1966	1966	0
742	20231201	091300	9455298	1966	1966	1966	1966	0
743	20231201	091200	9455298	1966	1966	1966	1966	0
744	20231201	091100	9455298	1966	1966	1966	1966	0
745	20231201	091000	9455298	1966	1966	1966	1966	115
746	20231201	090900	9229208	1966	1966	1966	1966	5
747	20231201	090800	9219378	1966	1966	1966	1966	403
748	20231201	090700	8427080	1966	1966	1966	1966	2527
749	20231201	090600	3458998	1966	1968	1968	1966	1022
750	20231201	090500	1448541	1976	1976	1976	1976	0
751	20231201	090400	1448541	1976	1976	1976	1976	0
752	20231201	090300	1448541	1976	1975	1976	1975	33
753	20231201	090200	1383345	1977	1977	1977	1977	545
754	20231201	090100	305880	1977	1977	1977	1977	6
755	20231201	090000	294018	1977	1972	1977	1972	149