KissMeData/322780/min/candle-20231201.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231201	210500	210069109	1981	1981	1981	1981	767
3	20231201	210400	210069109	1981	1981	1981	1981	0
4	20231201	210300	210069109	1981	1981	1981	1981	0
5	20231201	210200	210069109	1981	1981	1981	1981	0
6	20231201	210100	210069109	1981	1981	1981	1981	0
7	20231201	210000	210069109	1981	1981	1981	1981	0
8	20231201	205900	210069109	1981	1981	1981	1981	0
9	20231201	205800	210069109	1981	1981	1981	1981	0
10	20231201	205700	210069109	1981	1981	1981	1981	0
11	20231201	205600	210069109	1981	1981	1981	1981	0
12	20231201	205500	210069109	1981	1981	1981	1981	0
13	20231201	205400	210069109	1981	1981	1981	1981	0
14	20231201	205300	210069109	1981	1981	1981	1981	0
15	20231201	205200	210069109	1981	1981	1981	1981	0
16	20231201	205100	210069109	1981	1981	1981	1981	0
17	20231201	205000	210069109	1981	1981	1981	1981	0
18	20231201	204900	210069109	1981	1981	1981	1981	0
19	20231201	204800	210069109	1981	1981	1981	1981	0
20	20231201	204700	210069109	1981	1981	1981	1981	0
21	20231201	204600	210069109	1981	1981	1981	1981	0
22	20231201	204500	210069109	1981	1981	1981	1981	0
23	20231201	204400	210069109	1981	1981	1981	1981	0
24	20231201	204300	210069109	1981	1981	1981	1981	0
25	20231201	204200	210069109	1981	1981	1981	1981	0
26	20231201	204100	210069109	1981	1981	1981	1981	0
27	20231201	204000	210069109	1981	1981	1981	1981	0
28	20231201	203900	210069109	1981	1981	1981	1981	0
29	20231201	203800	210069109	1981	1981	1981	1981	0
30	20231201	203700	210069109	1981	1981	1981	1981	0
31	20231201	203600	210069109	1981	1981	1981	1981	0
32	20231201	203500	210069109	1981	1981	1981	1981	767
33	20231201	203400	210069109	1981	1981	1981	1981	0
34	20231201	203300	210069109	1981	1981	1981	1981	0
35	20231201	203200	210069109	1981	1981	1981	1981	0
36	20231201	203100	210069109	1981	1981	1981	1981	0
37	20231201	203000	210069109	1981	1981	1981	1981	0
38	20231201	202900	210069109	1981	1981	1981	1981	0
39	20231201	202800	210069109	1981	1981	1981	1981	0
40	20231201	202700	210069109	1981	1981	1981	1981	0
41	20231201	202600	210069109	1981	1981	1981	1981	0
42	20231201	202500	210069109	1981	1981	1981	1981	0
43	20231201	202400	210069109	1981	1981	1981	1981	0
44	20231201	202300	210069109	1981	1981	1981	1981	0
45	20231201	202200	210069109	1981	1981	1981	1981	0
46	20231201	202100	210069109	1981	1981	1981	1981	0
47	20231201	202000	210069109	1981	1981	1981	1981	0
48	20231201	201900	210069109	1981	1981	1981	1981	0
49	20231201	201800	210069109	1981	1981	1981	1981	0
50	20231201	201700	210069109	1981	1981	1981	1981	0
51	20231201	201600	210069109	1981	1981	1981	1981	0
52	20231201	201500	210069109	1981	1981	1981	1981	0
53	20231201	201400	210069109	1981	1981	1981	1981	0
54	20231201	201300	210069109	1981	1981	1981	1981	0
55	20231201	201200	210069109	1981	1981	1981	1981	0
56	20231201	201100	210069109	1981	1981	1981	1981	0
57	20231201	201000	210069109	1981	1981	1981	1981	0
58	20231201	200900	210069109	1981	1981	1981	1981	0
59	20231201	200800	210069109	1981	1981	1981	1981	0
60	20231201	200700	210069109	1981	1981	1981	1981	0
61	20231201	200600	210069109	1981	1981	1981	1981	0
62	20231201	200500	210069109	1981	1981	1981	1981	767
63	20231201	200400	210069109	1981	1981	1981	1981	0
64	20231201	200300	210069109	1981	1981	1981	1981	0
65	20231201	200200	210069109	1981	1981	1981	1981	0
66	20231201	200100	210069109	1981	1981	1981	1981	0
67	20231201	200000	210069109	1981	1981	1981	1981	0
68	20231201	195900	210069109	1981	1981	1981	1981	0
69	20231201	195800	210069109	1981	1981	1981	1981	0
70	20231201	195700	210069109	1981	1981	1981	1981	0
71	20231201	195600	210069109	1981	1981	1981	1981	0
72	20231201	195500	210069109	1981	1981	1981	1981	0
73	20231201	195400	210069109	1981	1981	1981	1981	0
74	20231201	195300	210069109	1981	1981	1981	1981	0
75	20231201	195200	210069109	1981	1981	1981	1981	0
76	20231201	195100	210069109	1981	1981	1981	1981	0
77	20231201	195000	210069109	1981	1981	1981	1981	0
78	20231201	194900	210069109	1981	1981	1981	1981	0
79	20231201	194800	210069109	1981	1981	1981	1981	0
80	20231201	194700	210069109	1981	1981	1981	1981	0
81	20231201	194600	210069109	1981	1981	1981	1981	0
82	20231201	194500	210069109	1981	1981	1981	1981	0
83	20231201	194400	210069109	1981	1981	1981	1981	0
84	20231201	194300	210069109	1981	1981	1981	1981	0
85	20231201	194200	210069109	1981	1981	1981	1981	0
86	20231201	194100	210069109	1981	1981	1981	1981	0
87	20231201	194000	210069109	1981	1981	1981	1981	0
88	20231201	193900	210069109	1981	1981	1981	1981	0
89	20231201	193800	210069109	1981	1981	1981	1981	0
90	20231201	193700	210069109	1981	1981	1981	1981	0
91	20231201	193600	210069109	1981	1981	1981	1981	0
92	20231201	193500	210069109	1981	1981	1981	1981	767
93	20231201	193400	210069109	1981	1981	1981	1981	0
94	20231201	193300	210069109	1981	1981	1981	1981	0
95	20231201	193200	210069109	1981	1981	1981	1981	0
96	20231201	193100	210069109	1981	1981	1981	1981	0
97	20231201	193000	210069109	1981	1981	1981	1981	0
98	20231201	192900	210069109	1981	1981	1981	1981	0
99	20231201	192800	210069109	1981	1981	1981	1981	0
100	20231201	192700	210069109	1981	1981	1981	1981	0
101	20231201	192600	210069109	1981	1981	1981	1981	0
102	20231201	192500	210069109	1981	1981	1981	1981	0
103	20231201	192400	210069109	1981	1981	1981	1981	0
104	20231201	192300	210069109	1981	1981	1981	1981	0
105	20231201	192200	210069109	1981	1981	1981	1981	0
106	20231201	192100	210069109	1981	1981	1981	1981	0
107	20231201	192000	210069109	1981	1981	1981	1981	0
108	20231201	191900	210069109	1981	1981	1981	1981	0
109	20231201	191800	210069109	1981	1981	1981	1981	0
110	20231201	191700	210069109	1981	1981	1981	1981	0
111	20231201	191600	210069109	1981	1981	1981	1981	0
112	20231201	191500	210069109	1981	1981	1981	1981	0
113	20231201	191400	210069109	1981	1981	1981	1981	0
114	20231201	191300	210069109	1981	1981	1981	1981	0
115	20231201	191200	210069109	1981	1981	1981	1981	0
116	20231201	191100	210069109	1981	1981	1981	1981	0
117	20231201	191000	210069109	1981	1981	1981	1981	0
118	20231201	190900	210069109	1981	1981	1981	1981	0
119	20231201	190800	210069109	1981	1981	1981	1981	0
120	20231201	190700	210069109	1981	1981	1981	1981	0
121	20231201	190600	210069109	1981	1981	1981	1981	0
122	20231201	190500	210069109	1981	1981	1981	1981	767
123	20231201	190400	210069109	1981	1981	1981	1981	0
124	20231201	190300	210069109	1981	1981	1981	1981	0
125	20231201	190200	210069109	1981	1981	1981	1981	0
126	20231201	190100	210069109	1981	1981	1981	1981	0
127	20231201	190000	210069109	1981	1981	1981	1981	0
128	20231201	185900	210069109	1981	1981	1981	1981	0
129	20231201	185800	210069109	1981	1981	1981	1981	0
130	20231201	185700	210069109	1981	1981	1981	1981	0
131	20231201	185600	210069109	1981	1981	1981	1981	0
132	20231201	185500	210069109	1981	1981	1981	1981	0
133	20231201	185400	210069109	1981	1981	1981	1981	0
134	20231201	185300	210069109	1981	1981	1981	1981	0
135	20231201	185200	210069109	1981	1981	1981	1981	0
136	20231201	185100	210069109	1981	1981	1981	1981	0
137	20231201	185000	210069109	1981	1981	1981	1981	0
138	20231201	184900	210069109	1981	1981	1981	1981	0
139	20231201	184800	210069109	1981	1981	1981	1981	0
140	20231201	184700	210069109	1981	1981	1981	1981	0
141	20231201	184600	210069109	1981	1981	1981	1981	0
142	20231201	184500	210069109	1981	1981	1981	1981	0
143	20231201	184400	210069109	1981	1981	1981	1981	0
144	20231201	184300	210069109	1981	1981	1981	1981	0
145	20231201	184200	210069109	1981	1981	1981	1981	0
146	20231201	184100	210069109	1981	1981	1981	1981	0
147	20231201	184000	210069109	1981	1981	1981	1981	0
148	20231201	183900	210069109	1981	1981	1981	1981	0
149	20231201	183800	210069109	1981	1981	1981	1981	0
150	20231201	183700	210069109	1981	1981	1981	1981	0
151	20231201	183600	210069109	1981	1981	1981	1981	0
152	20231201	183500	210069109	1981	1981	1981	1981	767
153	20231201	183400	210069109	1981	1981	1981	1981	0
154	20231201	183300	210069109	1981	1981	1981	1981	0
155	20231201	183200	210069109	1981	1981	1981	1981	0
156	20231201	183100	210069109	1981	1981	1981	1981	0
157	20231201	183000	210069109	1981	1981	1981	1981	0
158	20231201	182900	210069109	1981	1981	1981	1981	0
159	20231201	182800	210069109	1981	1981	1981	1981	0
160	20231201	182700	210069109	1981	1981	1981	1981	0
161	20231201	182600	210069109	1981	1981	1981	1981	0
162	20231201	182500	210069109	1981	1981	1981	1981	0
163	20231201	182400	210069109	1981	1981	1981	1981	0
164	20231201	182300	210069109	1981	1981	1981	1981	0
165	20231201	182200	210069109	1981	1981	1981	1981	0
166	20231201	182100	210069109	1981	1981	1981	1981	0
167	20231201	182000	210069109	1981	1981	1981	1981	0
168	20231201	181900	210069109	1981	1981	1981	1981	0
169	20231201	181800	210069109	1981	1981	1981	1981	0
170	20231201	181700	210069109	1981	1981	1981	1981	0
171	20231201	181600	210069109	1981	1981	1981	1981	0
172	20231201	181500	210069109	1981	1981	1981	1981	0
173	20231201	181400	210069109	1981	1981	1981	1981	0
174	20231201	181300	210069109	1981	1981	1981	1981	0
175	20231201	181200	210069109	1981	1981	1981	1981	0
176	20231201	181100	210069109	1981	1981	1981	1981	0
177	20231201	181000	210069109	1981	1981	1981	1981	0
178	20231201	180900	210069109	1981	1981	1981	1981	0
179	20231201	180800	210069109	1981	1981	1981	1981	0
180	20231201	180700	210069109	1981	1981	1981	1981	0
181	20231201	180600	210069109	1981	1981	1981	1981	0
182	20231201	180500	210069109	1981	1981	1981	1981	767
183	20231201	180400	210069109	1981	1981	1981	1981	0
184	20231201	180300	210069109	1981	1981	1981	1981	0
185	20231201	180200	210069109	1981	1981	1981	1981	0
186	20231201	180100	210069109	1981	1981	1981	1981	0
187	20231201	180000	210069109	1981	1981	1981	1981	0
188	20231201	175900	210069109	1981	1981	1981	1981	0
189	20231201	175800	210069109	1981	1981	1981	1981	0
190	20231201	175700	210069109	1981	1981	1981	1981	0
191	20231201	175600	210069109	1981	1981	1981	1981	0
192	20231201	175500	210069109	1981	1981	1981	1981	0
193	20231201	175400	210069109	1981	1981	1981	1981	0
194	20231201	175300	210069109	1981	1981	1981	1981	0
195	20231201	175200	210069109	1981	1981	1981	1981	0
196	20231201	175100	210069109	1981	1981	1981	1981	0
197	20231201	175000	210069109	1981	1981	1981	1981	0
198	20231201	174900	210069109	1981	1981	1981	1981	0
199	20231201	174800	210069109	1981	1981	1981	1981	0
200	20231201	174700	210069109	1981	1981	1981	1981	0
201	20231201	174600	210069109	1981	1981	1981	1981	0
202	20231201	174500	210069109	1981	1981	1981	1981	0
203	20231201	174400	210069109	1981	1981	1981	1981	0
204	20231201	174300	210069109	1981	1981	1981	1981	0
205	20231201	174200	210069109	1981	1981	1981	1981	0
206	20231201	174100	210069109	1981	1981	1981	1981	0
207	20231201	174000	210069109	1981	1981	1981	1981	0
208	20231201	173900	210069109	1981	1981	1981	1981	0
209	20231201	173800	210069109	1981	1981	1981	1981	0
210	20231201	173700	210069109	1981	1981	1981	1981	0
211	20231201	173600	210069109	1981	1981	1981	1981	0
212	20231201	173500	210069109	1981	1981	1981	1981	767
213	20231201	173400	210069109	1981	1981	1981	1981	0
214	20231201	173300	210069109	1981	1981	1981	1981	0
215	20231201	173200	210069109	1981	1981	1981	1981	0
216	20231201	173100	210069109	1981	1981	1981	1981	0
217	20231201	173000	210069109	1981	1981	1981	1981	0
218	20231201	172900	210069109	1981	1981	1981	1981	0
219	20231201	172800	210069109	1981	1981	1981	1981	0
220	20231201	172700	210069109	1981	1981	1981	1981	0
221	20231201	172600	210069109	1981	1981	1981	1981	0
222	20231201	172500	210069109	1981	1981	1981	1981	0
223	20231201	172400	210069109	1981	1981	1981	1981	0
224	20231201	172300	210069109	1981	1981	1981	1981	0
225	20231201	172200	210069109	1981	1981	1981	1981	0
226	20231201	172100	210069109	1981	1981	1981	1981	0
227	20231201	172000	210069109	1981	1981	1981	1981	0
228	20231201	171900	210069109	1981	1981	1981	1981	0
229	20231201	171800	210069109	1981	1981	1981	1981	0
230	20231201	171700	210069109	1981	1981	1981	1981	0
231	20231201	171600	210069109	1981	1981	1981	1981	0
232	20231201	171500	210069109	1981	1981	1981	1981	0
233	20231201	171400	210069109	1981	1981	1981	1981	0
234	20231201	171300	210069109	1981	1981	1981	1981	0
235	20231201	171200	210069109	1981	1981	1981	1981	0
236	20231201	171100	210069109	1981	1981	1981	1981	0
237	20231201	171000	210069109	1981	1981	1981	1981	0
238	20231201	170900	210069109	1981	1981	1981	1981	0
239	20231201	170800	210069109	1981	1981	1981	1981	0
240	20231201	170700	210069109	1981	1981	1981	1981	0
241	20231201	170600	210069109	1981	1981	1981	1981	0
242	20231201	170500	210069109	1981	1981	1981	1981	767
243	20231201	170400	210069109	1981	1981	1981	1981	0
244	20231201	170300	210069109	1981	1981	1981	1981	0
245	20231201	170200	210069109	1981	1981	1981	1981	0
246	20231201	170100	210069109	1981	1981	1981	1981	0
247	20231201	170000	210069109	1981	1981	1981	1981	0
248	20231201	165900	210069109	1981	1981	1981	1981	0
249	20231201	165800	210069109	1981	1981	1981	1981	0
250	20231201	165700	210069109	1981	1981	1981	1981	0
251	20231201	165600	210069109	1981	1981	1981	1981	0
252	20231201	165500	210069109	1981	1981	1981	1981	0
253	20231201	165400	210069109	1981	1981	1981	1981	0
254	20231201	165300	210069109	1981	1981	1981	1981	0
255	20231201	165200	210069109	1981	1981	1981	1981	0
256	20231201	165100	210069109	1981	1981	1981	1981	0
257	20231201	165000	210069109	1981	1981	1981	1981	0
258	20231201	164900	210069109	1981	1981	1981	1981	0
259	20231201	164800	210069109	1981	1981	1981	1981	0
260	20231201	164700	210069109	1981	1981	1981	1981	0
261	20231201	164600	210069109	1981	1981	1981	1981	0
262	20231201	164500	210069109	1981	1981	1981	1981	0
263	20231201	164400	210069109	1981	1981	1981	1981	0
264	20231201	164300	210069109	1981	1981	1981	1981	0
265	20231201	164200	210069109	1981	1981	1981	1981	0
266	20231201	164100	210069109	1981	1981	1981	1981	0
267	20231201	164000	210069109	1981	1981	1981	1981	0
268	20231201	163900	210069109	1981	1981	1981	1981	0
269	20231201	163800	210069109	1981	1981	1981	1981	0
270	20231201	163700	210069109	1981	1981	1981	1981	0
271	20231201	163600	210069109	1981	1981	1981	1981	0
272	20231201	163500	210069109	1981	1981	1981	1981	767
273	20231201	163400	210069109	1981	1981	1981	1981	0
274	20231201	163300	210069109	1981	1981	1981	1981	0
275	20231201	163200	210069109	1981	1981	1981	1981	0
276	20231201	163100	210069109	1981	1981	1981	1981	0
277	20231201	163000	210069109	1981	1981	1981	1981	0
278	20231201	162900	210069109	1981	1981	1981	1981	0
279	20231201	162800	210069109	1981	1981	1981	1981	0
280	20231201	162700	210069109	1981	1981	1981	1981	0
281	20231201	162600	210069109	1981	1981	1981	1981	0
282	20231201	162500	210069109	1981	1981	1981	1981	0
283	20231201	162400	210069109	1981	1981	1981	1981	0
284	20231201	162300	210069109	1981	1981	1981	1981	0
285	20231201	162200	210069109	1981	1981	1981	1981	0
286	20231201	162100	210069109	1981	1981	1981	1981	0
287	20231201	162000	210069109	1981	1981	1981	1981	0
288	20231201	161900	210069109	1981	1981	1981	1981	0
289	20231201	161800	210069109	1981	1981	1981	1981	0
290	20231201	161700	210069109	1981	1981	1981	1981	0
291	20231201	161600	210069109	1981	1981	1981	1981	0
292	20231201	161500	210069109	1981	1981	1981	1981	0
293	20231201	161400	210069109	1981	1981	1981	1981	0
294	20231201	161300	210069109	1981	1981	1981	1981	0
295	20231201	161200	210069109	1981	1981	1981	1981	0
296	20231201	161100	210069109	1981	1981	1981	1981	0
297	20231201	161000	210069109	1981	1981	1981	1981	0
298	20231201	160900	210069109	1981	1981	1981	1981	0
299	20231201	160800	210069109	1981	1981	1981	1981	0
300	20231201	160700	210069109	1981	1981	1981	1981	0
301	20231201	160600	210069109	1981	1981	1981	1981	0
302	20231201	160500	210069109	1981	1981	1981	1981	767
303	20231201	160400	210069109	1981	1981	1981	1981	0
304	20231201	160300	210069109	1981	1981	1981	1981	0
305	20231201	160200	210069109	1981	1981	1981	1981	0
306	20231201	160100	210069109	1981	1981	1981	1981	0
307	20231201	160000	210069109	1981	1981	1981	1981	0
308	20231201	155900	210069109	1981	1981	1981	1981	0
309	20231201	155800	210069109	1981	1981	1981	1981	0
310	20231201	155700	210069109	1981	1981	1981	1981	0
311	20231201	155600	210069109	1981	1981	1981	1981	0
312	20231201	155500	210069109	1981	1981	1981	1981	0
313	20231201	155400	210069109	1981	1981	1981	1981	0
314	20231201	155300	210069109	1981	1981	1981	1981	0
315	20231201	155200	210069109	1981	1981	1981	1981	0
316	20231201	155100	210069109	1981	1981	1981	1981	0
317	20231201	155000	210069109	1981	1981	1981	1981	0
318	20231201	154900	210069109	1981	1981	1981	1981	0
319	20231201	154800	210069109	1981	1981	1981	1981	0
320	20231201	154700	210069109	1981	1981	1981	1981	0
321	20231201	154600	210069109	1981	1981	1981	1981	0
322	20231201	154500	210069109	1981	1981	1981	1981	0
323	20231201	154400	210069109	1981	1981	1981	1981	0
324	20231201	154300	210069109	1981	1981	1981	1981	0
325	20231201	154200	210069109	1981	1981	1981	1981	0
326	20231201	154100	210069109	1981	1981	1981	1981	0
327	20231201	154000	210069109	1981	1981	1981	1981	0
328	20231201	153900	210069109	1981	1981	1981	1981	0
329	20231201	153800	210069109	1981	1981	1981	1981	0
330	20231201	153700	210069109	1981	1981	1981	1981	0
331	20231201	153600	210069109	1981	1981	1981	1981	0
332	20231201	153500	210069109	1981	1981	1981	1981	767
333	20231201	153400	210069109	1981	1981	1981	1981	0
334	20231201	153300	210069109	1981	1981	1981	1981	0
335	20231201	153200	210069109	1981	1981	1981	1981	0
336	20231201	153100	210069109	1981	1981	1981	1981	0
337	20231201	153000	210069109	1981	1981	1981	1981	767
338	20231201	152900	208549682	1981	1981	1981	1981	0
339	20231201	152800	208549682	1981	1981	1981	1981	0
340	20231201	152700	208549682	1981	1981	1981	1981	0
341	20231201	152600	208549682	1981	1981	1981	1981	0
342	20231201	152500	208549682	1981	1981	1981	1981	0
343	20231201	152400	208549682	1981	1981	1981	1981	0
344	20231201	152300	208549682	1981	1981	1981	1981	0
345	20231201	152200	208549682	1981	1981	1981	1981	0
346	20231201	152100	208549682	1981	1981	1981	1981	0
347	20231201	152000	208549682	1981	1981	1981	1981	0
348	20231201	151900	208549682	1981	1975	1981	1964	1193
349	20231201	151800	206193298	1975	1975	1975	1975	0
350	20231201	151700	206193298	1975	1975	1975	1975	0
351	20231201	151600	206193298	1975	1975	1975	1975	0
352	20231201	151500	206193298	1975	1975	1975	1975	0
353	20231201	151400	206193298	1975	1975	1975	1975	0
354	20231201	151300	206193298	1975	1975	1975	1975	0
355	20231201	151200	206193298	1975	1975	1975	1975	64
356	20231201	151100	206066898	1975	1975	1975	1975	0
357	20231201	151000	206066898	1975	1975	1975	1975	10
358	20231201	150900	206047148	1965	1965	1965	1965	3
359	20231201	150800	206041253	1976	1976	1976	1976	0
360	20231201	150700	206041253	1976	1976	1976	1976	0
361	20231201	150600	206041253	1976	1976	1976	1976	20
362	20231201	150500	206001733	1976	1976	1976	1976	0
363	20231201	150400	206001733	1976	1976	1976	1976	1
364	20231201	150300	205999757	1977	1977	1977	1977	0
365	20231201	150200	205999757	1977	1977	1977	1977	0
366	20231201	150100	205999757	1977	1965	1977	1964	161
367	20231201	150000	205683041	1973	1973	1973	1973	0
368	20231201	145900	205683041	1973	1973	1973	1973	0
369	20231201	145800	205683041	1973	1973	1973	1973	20
370	20231201	145700	205643581	1974	1974	1974	1974	1
371	20231201	145600	205641607	1963	1963	1963	1963	0
372	20231201	145500	205641607	1963	1963	1963	1963	111
373	20231201	145400	205423714	1976	1976	1976	1976	0
374	20231201	145300	205423714	1976	1976	1976	1976	0
375	20231201	145200	205423714	1976	1976	1976	1976	0
376	20231201	145100	205423714	1976	1976	1976	1976	100
377	20231201	145000	205226114	1963	1963	1963	1963	14
378	20231201	144900	205198632	1963	1965	1965	1963	111
379	20231201	144800	204980590	1976	1976	1976	1976	0
380	20231201	144700	204980590	1976	1976	1976	1976	0
381	20231201	144600	204980590	1976	1976	1976	1976	0
382	20231201	144500	204980590	1976	1976	1976	1976	0
383	20231201	144400	204980590	1976	1976	1976	1976	2
384	20231201	144300	204976638	1965	1968	1968	1965	111
385	20231201	144200	204758476	1977	1968	1977	1968	194
386	20231201	144100	204376675	1967	1968	1968	1967	352
387	20231201	144000	203683940	1968	1968	1968	1968	0
388	20231201	143900	203683940	1968	1968	1968	1968	452
389	20231201	143800	202794404	1968	1968	1968	1968	30
390	20231201	143700	202735364	1969	1970	1971	1969	180
391	20231201	143600	202380791	1977	1977	1977	1977	0
392	20231201	143500	202380791	1977	1977	1977	1977	0
393	20231201	143400	202380791	1977	1977	1977	1977	93
394	20231201	143300	202196930	1977	1977	1977	1977	0
395	20231201	143200	202196930	1977	1977	1977	1977	0
396	20231201	143100	202196930	1977	1977	1977	1977	0
397	20231201	143000	202196930	1977	1977	1977	1977	0
398	20231201	142900	202196930	1977	1977	1977	1977	0
399	20231201	142800	202196930	1977	1977	1977	1977	0
400	20231201	142700	202196930	1977	1977	1977	1977	10
401	20231201	142600	202177160	1977	1977	1977	1977	5
402	20231201	142500	202167275	1977	1977	1977	1977	0
403	20231201	142400	202167275	1977	1977	1977	1977	0
404	20231201	142300	202167275	1977	1977	1977	1977	0
405	20231201	142200	202167275	1977	1977	1977	1977	112
406	20231201	142100	201945851	1977	1977	1977	1977	70
407	20231201	142000	201807461	1977	1977	1977	1977	0
408	20231201	141900	201807461	1977	1977	1977	1977	0
409	20231201	141800	201807461	1977	1977	1977	1977	0
410	20231201	141700	201807461	1977	1977	1977	1977	2
411	20231201	141600	201803507	1977	1977	1977	1977	0
412	20231201	141500	201803507	1977	1974	1977	1974	100
413	20231201	141400	201606090	1974	1974	1974	1974	3
414	20231201	141300	201600168	1969	1970	1970	1969	3
415	20231201	141200	201594260	1970	1970	1970	1970	4
416	20231201	141100	201586380	1977	1977	1977	1977	0
417	20231201	141000	201586380	1977	1977	1977	1977	0
418	20231201	140900	201586380	1977	1977	1977	1977	0
419	20231201	140800	201586380	1977	1977	1977	1977	0
420	20231201	140700	201586380	1977	1977	1977	1977	0
421	20231201	140600	201586380	1977	1977	1977	1977	0
422	20231201	140500	201586380	1977	1977	1977	1977	0
423	20231201	140400	201586380	1977	1977	1977	1977	0
424	20231201	140300	201586380	1977	1977	1977	1977	100
425	20231201	140200	201388680	1977	1977	1977	1977	0
426	20231201	140100	201388680	1977	1977	1977	1977	1
427	20231201	140000	201386703	1978	1978	1978	1978	0
428	20231201	135900	201386703	1978	1978	1978	1978	0
429	20231201	135800	201386703	1978	1978	1978	1978	0
430	20231201	135700	201386703	1978	1978	1978	1978	0
431	20231201	135600	201386703	1978	1978	1978	1978	0
432	20231201	135500	201386703	1978	1978	1978	1978	0
433	20231201	135400	201386703	1978	1978	1978	1978	0
434	20231201	135300	201386703	1978	1978	1978	1978	0
435	20231201	135200	201386703	1978	1978	1978	1978	0
436	20231201	135100	201386703	1978	1978	1978	1978	0
437	20231201	135000	201386703	1978	1978	1978	1978	0
438	20231201	134900	201386703	1978	1978	1978	1978	0
439	20231201	134800	201386703	1978	1978	1978	1978	0
440	20231201	134700	201386703	1978	1978	1978	1978	0
441	20231201	134600	201386703	1978	1978	1978	1978	0
442	20231201	134500	201386703	1978	1978	1978	1978	0
443	20231201	134400	201386703	1978	1978	1978	1978	0
444	20231201	134300	201386703	1978	1978	1978	1978	30
445	20231201	134200	201327363	1978	1978	1978	1978	10
446	20231201	134100	201307583	1978	1978	1978	1978	0
447	20231201	134000	201307583	1978	1978	1978	1978	0
448	20231201	133900	201307583	1978	1978	1978	1978	0
449	20231201	133800	201307583	1978	1978	1978	1978	0
450	20231201	133700	201307583	1978	1978	1978	1978	0
451	20231201	133600	201307583	1978	1978	1978	1978	0
452	20231201	133500	201307583	1978	1978	1978	1978	0
453	20231201	133400	201307583	1978	1978	1978	1978	1
454	20231201	133300	201305605	1979	1978	1979	1978	175
455	20231201	133200	200959416	1981	1981	1981	1981	0
456	20231201	133100	200959416	1981	1981	1981	1981	0
457	20231201	133000	200959416	1981	1981	1981	1981	0
458	20231201	132900	200959416	1981	1981	1981	1981	238
459	20231201	132800	200487938	1984	1984	1984	1984	0
460	20231201	132700	200487938	1984	1984	1984	1984	0
461	20231201	132600	200487938	1984	1984	1984	1984	0
462	20231201	132500	200487938	1984	1984	1984	1984	0
463	20231201	132400	200487938	1984	1984	1984	1984	0
464	20231201	132300	200487938	1984	1984	1984	1984	0
465	20231201	132200	200487938	1984	1984	1984	1984	0
466	20231201	132100	200487938	1984	1984	1984	1984	0
467	20231201	132000	200487938	1984	1969	1986	1969	43
468	20231201	131900	200403071	1968	1968	1968	1968	53
469	20231201	131800	200298767	1968	1960	1968	1960	341
470	20231201	131700	199630327	1960	1960	1960	1960	501
471	20231201	131600	198648367	1970	1970	1970	1970	0
472	20231201	131500	198648367	1970	1970	1970	1970	0
473	20231201	131400	198648367	1970	1970	1970	1970	0
474	20231201	131300	198648367	1970	1970	1970	1970	0
475	20231201	131200	198648367	1970	1970	1970	1970	507
476	20231201	131100	197649577	1970	1970	1970	1970	0
477	20231201	131000	197649577	1970	1970	1970	1970	5
478	20231201	130900	197639727	1970	1970	1970	1970	0
479	20231201	130800	197639727	1970	1970	1970	1970	0
480	20231201	130700	197639727	1970	1970	1970	1970	0
481	20231201	130600	197639727	1970	1970	1970	1970	5
482	20231201	130500	197629877	1973	1973	1973	1973	0
483	20231201	130400	197629877	1973	1973	1973	1973	0
484	20231201	130300	197629877	1973	1964	1973	1964	50
485	20231201	130200	197531429	1957	1957	1957	1957	0
486	20231201	130100	197531429	1957	1958	1958	1957	622
487	20231201	130000	196313721	1959	1959	1959	1959	2
488	20231201	125900	196309803	1973	1973	1973	1973	0
489	20231201	125800	196309803	1973	1973	1973	1973	0
490	20231201	125700	196309803	1973	1966	1973	1966	200
491	20231201	125600	195915959	1973	1973	1973	1973	0
492	20231201	125500	195915959	1973	1973	1973	1973	0
493	20231201	125400	195915959	1973	1973	1973	1973	0
494	20231201	125300	195915959	1973	1973	1973	1973	0
495	20231201	125200	195915959	1973	1973	1973	1973	0
496	20231201	125100	195915959	1973	1973	1973	1973	0
497	20231201	125000	195915959	1973	1964	1973	1964	180
498	20231201	124900	195562105	1966	1966	1966	1966	0
499	20231201	124800	195562105	1966	1966	1966	1966	10
500	20231201	124700	195542445	1958	1958	1958	1958	0
501	20231201	124600	195542445	1958	1961	1962	1957	18137
502	20231201	124500	159986432	1961	1961	1961	1961	1010
503	20231201	124400	158005822	1961	1965	1965	1961	16480
504	20231201	124300	125671369	1973	1973	1973	1973	0
505	20231201	124200	125671369	1973	1973	1973	1973	0
506	20231201	124100	125671369	1973	1973	1973	1973	0
507	20231201	124000	125671369	1973	1973	1973	1973	0
508	20231201	123900	125671369	1973	1973	1973	1973	0
509	20231201	123800	125671369	1973	1973	1973	1973	0
510	20231201	123700	125671369	1973	1973	1973	1973	0
511	20231201	123600	125671369	1973	1973	1973	1973	0
512	20231201	123500	125671369	1973	1973	1973	1973	0
513	20231201	123400	125671369	1973	1973	1973	1973	0
514	20231201	123300	125671369	1973	1973	1973	1973	0
515	20231201	123200	125671369	1973	1973	1973	1973	0
516	20231201	123100	125671369	1973	1973	1973	1973	30
517	20231201	123000	125612179	1974	1974	1974	1974	0
518	20231201	122900	125612179	1974	1974	1974	1974	0
519	20231201	122800	125612179	1974	1974	1974	1974	3
520	20231201	122700	125606257	1974	1974	1974	1974	10
521	20231201	122600	125586517	1964	1965	1965	1964	2229
522	20231201	122500	121207827	1976	1976	1976	1976	0
523	20231201	122400	121207827	1976	1976	1976	1976	10
524	20231201	122300	121188067	1965	1965	1965	1965	66
525	20231201	122200	121058377	1978	1978	1978	1978	0
526	20231201	122100	121058377	1978	1977	1978	1977	20
527	20231201	122000	121018836	1963	1967	1980	1963	2107
528	20231201	121900	116882309	1963	1965	1965	1963	779
529	20231201	121800	115352254	1967	1967	1967	1967	0
530	20231201	121700	115352254	1967	1967	1967	1967	5
531	20231201	121600	115342419	1967	1967	1967	1967	0
532	20231201	121500	115342419	1967	1967	1967	1967	1
533	20231201	121400	115340452	1986	1986	1986	1986	0
534	20231201	121300	115340452	1986	1986	1986	1986	0
535	20231201	121200	115340452	1986	1967	1986	1967	136
536	20231201	121100	115071963	1965	1965	1965	1965	67
537	20231201	121000	114940308	1965	1965	1965	1965	0
538	20231201	120900	114940308	1965	1965	1965	1965	0
539	20231201	120800	114940308	1965	1965	1965	1965	40
540	20231201	120700	114861708	1967	1968	1968	1967	70
541	20231201	120600	114723988	1968	1967	1968	1967	73
542	20231201	120500	114580374	1965	1965	1965	1965	0
543	20231201	120400	114580374	1965	1965	1965	1965	0
544	20231201	120300	114580374	1965	1965	1965	1965	67
545	20231201	120200	114448719	1965	1965	1965	1965	537
546	20231201	120100	113393514	1965	1965	1965	1965	34
547	20231201	120000	113326704	1964	1965	1965	1964	5716
548	20231201	115900	102095710	1965	1967	1967	1965	68
549	20231201	115800	101962088	1965	1965	1965	1965	0
550	20231201	115700	101962088	1965	1965	1965	1965	0
551	20231201	115600	101962088	1965	1965	1965	1965	1132
552	20231201	115500	99737708	1965	1965	1965	1965	0
553	20231201	115400	99737708	1965	1965	1965	1965	0
554	20231201	115300	99737708	1965	1965	1965	1965	0
555	20231201	115200	99737708	1965	1965	1965	1965	67
556	20231201	115100	99606053	1965	1966	1966	1965	39
557	20231201	115000	99529417	1965	1965	1965	1965	0
558	20231201	114900	99529417	1965	1965	1965	1965	0
559	20231201	114800	99529417	1965	1965	1965	1965	67
560	20231201	114700	99397762	1965	1965	1965	1965	0
561	20231201	114600	99397762	1965	1965	1965	1965	0
562	20231201	114500	99397762	1965	1965	1965	1965	0
563	20231201	114400	99397762	1965	1965	1965	1965	67
564	20231201	114300	99266107	1965	1965	1965	1965	0
565	20231201	114200	99266107	1965	1966	1966	1965	1097
566	20231201	114100	97109533	1967	1968	1968	1967	1869
567	20231201	114000	93432294	1968	1968	1968	1968	67
568	20231201	113900	93300438	1968	1968	1968	1968	0
569	20231201	113800	93300438	1968	1968	1968	1968	0
570	20231201	113700	93300438	1968	1968	1968	1968	0
571	20231201	113600	93300438	1968	1978	1978	1968	105
572	20231201	113500	93093418	1978	1978	1978	1978	0
573	20231201	113400	93093418	1978	1978	1978	1978	0
574	20231201	113300	93093418	1978	1978	1978	1978	10
575	20231201	113200	93073638	1968	1968	1968	1968	67
576	20231201	113100	92941782	1978	1978	1978	1978	0
577	20231201	113000	92941782	1978	1978	1978	1978	0
578	20231201	112900	92941782	1978	1978	1978	1978	1
579	20231201	112800	92939804	1968	1979	1979	1968	148
580	20231201	112700	92647660	1968	1968	1968	1968	0
581	20231201	112600	92647660	1968	1968	1968	1968	0
582	20231201	112500	92647660	1968	1968	1968	1968	67
583	20231201	112400	92515804	1979	1967	1979	1967	199
584	20231201	112300	92124109	1967	1967	1967	1967	15
585	20231201	112200	92094604	1966	1966	1966	1966	36
586	20231201	112100	92023828	1967	1967	1967	1967	5
587	20231201	112000	92013993	1968	1968	1968	1968	50
588	20231201	111900	91915593	1968	1968	1968	1968	0
589	20231201	111800	91915593	1968	1968	1968	1968	0
590	20231201	111700	91915593	1968	1968	1968	1968	55
591	20231201	111600	91807353	1981	1981	1981	1981	1
592	20231201	111500	91805372	1981	1981	1981	1981	1
593	20231201	111400	91803391	1966	1966	1966	1966	16
594	20231201	111300	91771935	1966	1982	1982	1966	52
595	20231201	111200	91669687	1967	1966	1967	1966	995
596	20231201	111100	89713479	1966	1966	1966	1966	0
597	20231201	111000	89713479	1966	1966	1966	1966	1
598	20231201	110900	89711513	1962	1966	1966	1962	167
599	20231201	110800	89383459	1966	1966	1966	1966	0
600	20231201	110700	89383459	1966	1966	1966	1966	0
601	20231201	110600	89383459	1966	1966	1966	1966	300
602	20231201	110500	88793659	1962	1966	1966	1962	367
603	20231201	110400	88072405	1966	1966	1966	1966	0
604	20231201	110300	88072405	1966	1966	1966	1966	1
605	20231201	110200	88070439	1962	1962	1962	1962	0
606	20231201	110100	88070439	1962	1963	1966	1962	1354
607	20231201	110000	85412514	1967	1967	1967	1967	0
608	20231201	105900	85412514	1967	1966	1967	1966	50
609	20231201	105800	85314213	1964	1964	1964	1964	116
610	20231201	105700	85086389	1964	1964	1964	1964	67
611	20231201	105600	84954801	1964	1964	1964	1964	118
612	20231201	105500	84723049	1967	1967	1967	1967	10
613	20231201	105400	84703379	1967	1966	1967	1966	77
614	20231201	105300	84551987	1966	1966	1966	1966	1053
615	20231201	105200	82481789	1966	1966	1966	1966	1
616	20231201	105100	82479823	1964	1964	1964	1964	306
617	20231201	105000	81878839	1963	1963	1963	1963	67
618	20231201	104900	81747318	1964	1964	1964	1964	5
619	20231201	104800	81737498	1964	1964	1964	1964	400
620	20231201	104700	80951898	1964	1964	1964	1964	33
621	20231201	104600	80887086	1964	1964	1964	1964	67
622	20231201	104500	80755498	1965	1965	1965	1965	0
623	20231201	104400	80755498	1965	1965	1965	1965	100
624	20231201	104300	80558998	1963	1963	1963	1963	0
625	20231201	104200	80558998	1963	1963	1963	1963	67
626	20231201	104100	80427477	1966	1966	1966	1966	0
627	20231201	104000	80427477	1966	1966	1966	1966	0
628	20231201	103900	80427477	1966	1966	1966	1966	0
629	20231201	103800	80427477	1966	1961	1966	1961	68
630	20231201	103700	80294124	1966	1966	1966	1966	1542
631	20231201	103600	77262552	1967	1967	1967	1967	0
632	20231201	103500	77262552	1967	1966	1967	1966	100
633	20231201	103400	77065910	1966	1967	1967	1966	19
634	20231201	103300	77028546	1966	1966	1966	1966	299
635	20231201	103200	76440712	1966	1966	1966	1966	0
636	20231201	103100	76440712	1966	1966	1966	1966	0
637	20231201	103000	76440712	1966	1960	1966	1960	68
638	20231201	102900	76307426	1960	1960	1960	1960	0
639	20231201	102800	76307426	1960	1960	1960	1960	0
640	20231201	102700	76307426	1960	1961	1961	1960	1591
641	20231201	102600	73189065	1961	1961	1967	1961	135
642	20231201	102500	72924209	1961	1967	1967	1961	2535
643	20231201	102400	67951431	1967	1967	1967	1967	2
644	20231201	102300	67947497	1963	1963	1963	1963	67
645	20231201	102200	67815976	1967	1967	1967	1967	0
646	20231201	102100	67815976	1967	1967	1967	1967	200
647	20231201	102000	67422576	1967	1967	1967	1967	0
648	20231201	101900	67422576	1967	1963	1967	1963	96
649	20231201	101800	67234012	1963	1963	1963	1963	0
650	20231201	101700	67234012	1963	1963	1968	1963	612
651	20231201	101600	66030491	1963	1963	1963	1962	1172
652	20231201	101500	63730856	1963	1962	1963	1962	1072
653	20231201	101400	61627587	1963	1963	1963	1963	773
654	20231201	101300	60110188	1963	1963	1963	1963	0
655	20231201	101200	60110188	1963	1963	1963	1963	127
656	20231201	101100	59860887	1963	1963	1963	1963	317
657	20231201	101000	59238616	1966	1966	1966	1966	0
658	20231201	100900	59238616	1966	1966	1966	1966	0
659	20231201	100800	59238616	1966	1964	1966	1964	810
660	20231201	100700	57646680	1967	1965	1967	1964	113
661	20231201	100600	57424738	1965	1966	1966	1965	3670
662	20231201	100500	50210014	1967	1968	1968	1967	1944
663	20231201	100400	46385587	1968	1968	1968	1968	181
664	20231201	100300	46029379	1968	1968	1968	1968	143
665	20231201	100200	45747955	1967	1967	1967	1967	1
666	20231201	100100	45745988	1968	1973	1973	1968	497
667	20231201	100000	44766887	1969	1972	1972	1969	80
668	20231201	095900	44609218	1973	1979	1979	1973	9259
669	20231201	095800	26299846	1992	1992	1992	1992	0
670	20231201	095700	26299846	1992	1992	1992	1992	18
671	20231201	095600	26263990	1978	1979	1979	1978	350
672	20231201	095500	25571689	1978	1978	1978	1978	67
673	20231201	095400	25439163	1978	1993	1993	1978	110
674	20231201	095300	25220683	1995	1995	1995	1995	0
675	20231201	095200	25220683	1995	1995	1995	1978	69
676	20231201	095100	25084167	1978	1978	1978	1978	41
677	20231201	095000	25003069	1995	1980	1995	1978	1548
678	20231201	094900	21939658	1980	1980	1980	1980	0
679	20231201	094800	21939658	1980	1981	1981	1980	811
680	20231201	094700	20333811	1980	1980	1980	1980	0
681	20231201	094600	20333811	1980	1996	1996	1980	21
682	20231201	094500	20292215	1980	1980	1980	1980	0
683	20231201	094400	20292215	1980	1996	1996	1980	71
684	20231201	094300	20151571	1996	1996	1996	1996	0
685	20231201	094200	20151571	1996	1995	1998	1995	71
686	20231201	094100	20009838	1995	1995	1995	1995	1
687	20231201	094000	20007843	1980	1980	1980	1980	67
688	20231201	093900	19875183	1995	1988	1995	1988	51
689	20231201	093800	19773580	1988	1988	1988	1988	0
690	20231201	093700	19773580	1988	1987	1988	1987	4
691	20231201	093600	19765630	1979	1978	1979	1978	109
692	20231201	093500	19549986	1986	1985	1986	1985	3
693	20231201	093400	19544029	1983	1983	1983	1983	0
694	20231201	093300	19544029	1983	1983	1983	1983	0
695	20231201	093200	19544029	1983	1982	1983	1978	3675
696	20231201	093100	12257874	1982	1982	1982	1982	0
697	20231201	093000	12257874	1982	1978	1982	1978	114
698	20231201	092900	12031966	1978	1978	1978	1978	377
699	20231201	092800	11286260	1978	1978	1978	1978	67
700	20231201	092700	11153734	1980	1980	1980	1980	24
701	20231201	092600	11106214	1980	1980	1980	1980	400
702	20231201	092500	10314214	1979	1979	1979	1979	50
703	20231201	092400	10215264	1978	1978	1978	1978	67
704	20231201	092300	10082738	1978	1978	1978	1978	187
705	20231201	092200	9712852	1978	1978	1978	1978	65
706	20231201	092100	9584282	1978	1978	1978	1978	67
707	20231201	092000	9451756	1978	1978	1978	1978	0
708	20231201	091900	9451756	1978	1980	1980	1978	417
709	20231201	091800	8626927	1980	1980	1980	1980	0
710	20231201	091700	8626927	1980	1978	1980	1978	259
711	20231201	091600	8114241	1978	1979	1979	1978	489
712	20231201	091500	7146998	1980	1980	1980	1980	10
713	20231201	091400	7127198	1978	1978	1978	1978	405
714	20231201	091300	6326108	1978	1978	1978	1978	94
715	20231201	091200	6140176	1978	1978	1978	1978	0
716	20231201	091100	6140176	1978	1978	1978	1978	0
717	20231201	091000	6140176	1978	1978	1978	1978	0
718	20231201	090900	6140176	1978	1978	1978	1978	50
719	20231201	090800	6041276	1977	1977	1977	1977	71
720	20231201	090700	5900909	1977	1966	1977	1966	101
721	20231201	090600	5702332	1966	1966	1966	1966	0
722	20231201	090500	5702332	1966	1967	1967	1966	236
723	20231201	090400	5238346	1966	1966	1966	1966	201
724	20231201	090300	4843180	1966	1971	1971	1965	229
725	20231201	090200	4392533	1971	1971	1971	1971	7
726	20231201	090100	4378736	1970	1970	1970	1970	0
727	20231201	090000	4378736	1970	1982	1982	1967	2212