KissMeData/031510/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	191200	108480448	1980	1980	1980	1980	141
3	20231211	191100	108480448	1980	1980	1980	1980	0
4	20231211	191000	108480448	1980	1980	1980	1980	0
5	20231211	190900	108480448	1980	1980	1980	1980	0
6	20231211	190800	108480448	1980	1980	1980	1980	0
7	20231211	190700	108480448	1980	1980	1980	1980	0
8	20231211	190600	108480448	1980	1980	1980	1980	0
9	20231211	190500	108480448	1980	1980	1980	1980	0
10	20231211	190400	108480448	1980	1980	1980	1980	0
11	20231211	190300	108480448	1980	1980	1980	1980	0
12	20231211	190200	108480448	1980	1980	1980	1980	0
13	20231211	190100	108480448	1980	1980	1980	1980	0
14	20231211	190000	108480448	1980	1980	1980	1980	0
15	20231211	185900	108480448	1980	1980	1980	1980	0
16	20231211	185800	108480448	1980	1980	1980	1980	0
17	20231211	185700	108480448	1980	1980	1980	1980	0
18	20231211	185600	108480448	1980	1980	1980	1980	0
19	20231211	185500	108480448	1980	1980	1980	1980	0
20	20231211	185400	108480448	1980	1980	1980	1980	0
21	20231211	185300	108480448	1980	1980	1980	1980	0
22	20231211	185200	108480448	1980	1980	1980	1980	0
23	20231211	185100	108480448	1980	1980	1980	1980	0
24	20231211	185000	108480448	1980	1980	1980	1980	0
25	20231211	184900	108480448	1980	1980	1980	1980	0
26	20231211	184800	108480448	1980	1980	1980	1980	0
27	20231211	184700	108480448	1980	1980	1980	1980	0
28	20231211	184600	108480448	1980	1980	1980	1980	0
29	20231211	184500	108480448	1980	1980	1980	1980	0
30	20231211	184400	108480448	1980	1980	1980	1980	0
31	20231211	184300	108480448	1980	1980	1980	1980	0
32	20231211	184200	108480448	1980	1980	1980	1980	141
33	20231211	184100	108480448	1980	1980	1980	1980	0
34	20231211	184000	108480448	1980	1980	1980	1980	0
35	20231211	183900	108480448	1980	1980	1980	1980	0
36	20231211	183800	108480448	1980	1980	1980	1980	0
37	20231211	183700	108480448	1980	1980	1980	1980	0
38	20231211	183600	108480448	1980	1980	1980	1980	0
39	20231211	183500	108480448	1980	1980	1980	1980	0
40	20231211	183400	108480448	1980	1980	1980	1980	0
41	20231211	183300	108480448	1980	1980	1980	1980	0
42	20231211	183200	108480448	1980	1980	1980	1980	0
43	20231211	183100	108480448	1980	1980	1980	1980	0
44	20231211	183000	108480448	1980	1980	1980	1980	0
45	20231211	182900	108480448	1980	1980	1980	1980	0
46	20231211	182800	108480448	1980	1980	1980	1980	0
47	20231211	182700	108480448	1980	1980	1980	1980	0
48	20231211	182600	108480448	1980	1980	1980	1980	0
49	20231211	182500	108480448	1980	1980	1980	1980	0
50	20231211	182400	108480448	1980	1980	1980	1980	0
51	20231211	182300	108480448	1980	1980	1980	1980	0
52	20231211	182200	108480448	1980	1980	1980	1980	0
53	20231211	182100	108480448	1980	1980	1980	1980	0
54	20231211	182000	108480448	1980	1980	1980	1980	0
55	20231211	181900	108480448	1980	1980	1980	1980	0
56	20231211	181800	108480448	1980	1980	1980	1980	0
57	20231211	181700	108480448	1980	1980	1980	1980	0
58	20231211	181600	108480448	1980	1980	1980	1980	0
59	20231211	181500	108480448	1980	1980	1980	1980	0
60	20231211	181400	108480448	1980	1980	1980	1980	0
61	20231211	181300	108480448	1980	1980	1980	1980	0
62	20231211	181200	108480448	1980	1980	1980	1980	141
63	20231211	181100	108480448	1980	1980	1980	1980	0
64	20231211	181000	108480448	1980	1980	1980	1980	0
65	20231211	180900	108480448	1980	1980	1980	1980	0
66	20231211	180800	108480448	1980	1980	1980	1980	0
67	20231211	180700	108480448	1980	1980	1980	1980	0
68	20231211	180600	108480448	1980	1980	1980	1980	0
69	20231211	180500	108480448	1980	1980	1980	1980	0
70	20231211	180400	108480448	1980	1980	1980	1980	0
71	20231211	180300	108480448	1980	1980	1980	1980	0
72	20231211	180200	108480448	1980	1980	1980	1980	0
73	20231211	180100	108480448	1980	1980	1980	1980	0
74	20231211	180000	108480448	1980	1980	1980	1980	0
75	20231211	175900	108480448	1980	1980	1980	1980	0
76	20231211	175800	108480448	1980	1980	1980	1980	0
77	20231211	175700	108480448	1980	1980	1980	1980	0
78	20231211	175600	108480448	1980	1980	1980	1980	0
79	20231211	175500	108480448	1980	1980	1980	1980	0
80	20231211	175400	108480448	1980	1980	1980	1980	0
81	20231211	175300	108480448	1980	1980	1980	1980	0
82	20231211	175200	108480448	1980	1980	1980	1980	0
83	20231211	175100	108480448	1980	1980	1980	1980	0
84	20231211	175000	108480448	1980	1980	1980	1980	0
85	20231211	174900	108480448	1980	1980	1980	1980	0
86	20231211	174800	108480448	1980	1980	1980	1980	0
87	20231211	174700	108480448	1980	1980	1980	1980	0
88	20231211	174600	108480448	1980	1980	1980	1980	0
89	20231211	174500	108480448	1980	1980	1980	1980	0
90	20231211	174400	108480448	1980	1980	1980	1980	0
91	20231211	174300	108480448	1980	1980	1980	1980	0
92	20231211	174200	108480448	1980	1980	1980	1980	141
93	20231211	174100	108480448	1980	1980	1980	1980	0
94	20231211	174000	108480448	1980	1980	1980	1980	0
95	20231211	173900	108480448	1980	1980	1980	1980	0
96	20231211	173800	108480448	1980	1980	1980	1980	0
97	20231211	173700	108480448	1980	1980	1980	1980	0
98	20231211	173600	108480448	1980	1980	1980	1980	0
99	20231211	173500	108480448	1980	1980	1980	1980	0
100	20231211	173400	108480448	1980	1980	1980	1980	0
101	20231211	173300	108480448	1980	1980	1980	1980	0
102	20231211	173200	108480448	1980	1980	1980	1980	0
103	20231211	173100	108480448	1980	1980	1980	1980	0
104	20231211	173000	108480448	1980	1980	1980	1980	0
105	20231211	172900	108480448	1980	1980	1980	1980	0
106	20231211	172800	108480448	1980	1980	1980	1980	0
107	20231211	172700	108480448	1980	1980	1980	1980	0
108	20231211	172600	108480448	1980	1980	1980	1980	0
109	20231211	172500	108480448	1980	1980	1980	1980	0
110	20231211	172400	108480448	1980	1980	1980	1980	0
111	20231211	172300	108480448	1980	1980	1980	1980	0
112	20231211	172200	108480448	1980	1980	1980	1980	0
113	20231211	172100	108480448	1980	1980	1980	1980	0
114	20231211	172000	108480448	1980	1980	1980	1980	0
115	20231211	171900	108480448	1980	1980	1980	1980	0
116	20231211	171800	108480448	1980	1980	1980	1980	0
117	20231211	171700	108480448	1980	1980	1980	1980	0
118	20231211	171600	108480448	1980	1980	1980	1980	0
119	20231211	171500	108480448	1980	1980	1980	1980	0
120	20231211	171400	108480448	1980	1980	1980	1980	0
121	20231211	171300	108480448	1980	1980	1980	1980	0
122	20231211	171200	108480448	1980	1980	1980	1980	141
123	20231211	171100	108480448	1980	1980	1980	1980	0
124	20231211	171000	108480448	1980	1980	1980	1980	0
125	20231211	170900	108480448	1980	1980	1980	1980	0
126	20231211	170800	108480448	1980	1980	1980	1980	0
127	20231211	170700	108480448	1980	1980	1980	1980	0
128	20231211	170600	108480448	1980	1980	1980	1980	0
129	20231211	170500	108480448	1980	1980	1980	1980	0
130	20231211	170400	108480448	1980	1980	1980	1980	0
131	20231211	170300	108480448	1980	1980	1980	1980	0
132	20231211	170200	108480448	1980	1980	1980	1980	0
133	20231211	170100	108480448	1980	1980	1980	1980	0
134	20231211	170000	108480448	1980	1980	1980	1980	0
135	20231211	165900	108480448	1980	1980	1980	1980	0
136	20231211	165800	108480448	1980	1980	1980	1980	0
137	20231211	165700	108480448	1980	1980	1980	1980	0
138	20231211	165600	108480448	1980	1980	1980	1980	0
139	20231211	165500	108480448	1980	1980	1980	1980	0
140	20231211	165400	108480448	1980	1980	1980	1980	0
141	20231211	165300	108480448	1980	1980	1980	1980	0
142	20231211	165200	108480448	1980	1980	1980	1980	0
143	20231211	165100	108480448	1980	1980	1980	1980	0
144	20231211	165000	108480448	1980	1980	1980	1980	0
145	20231211	164900	108480448	1980	1980	1980	1980	0
146	20231211	164800	108480448	1980	1980	1980	1980	0
147	20231211	164700	108480448	1980	1980	1980	1980	0
148	20231211	164600	108480448	1980	1980	1980	1980	0
149	20231211	164500	108480448	1980	1980	1980	1980	0
150	20231211	164400	108480448	1980	1980	1980	1980	0
151	20231211	164300	108480448	1980	1980	1980	1980	0
152	20231211	164200	108480448	1980	1980	1980	1980	141
153	20231211	164100	108480448	1980	1980	1980	1980	0
154	20231211	164000	108480448	1980	1980	1980	1980	0
155	20231211	163900	108480448	1980	1980	1980	1980	0
156	20231211	163800	108480448	1980	1980	1980	1980	0
157	20231211	163700	108480448	1980	1980	1980	1980	0
158	20231211	163600	108480448	1980	1980	1980	1980	0
159	20231211	163500	108480448	1980	1980	1980	1980	0
160	20231211	163400	108480448	1980	1980	1980	1980	0
161	20231211	163300	108480448	1980	1980	1980	1980	0
162	20231211	163200	108480448	1980	1980	1980	1980	0
163	20231211	163100	108480448	1980	1980	1980	1980	0
164	20231211	163000	108480448	1980	1980	1980	1980	0
165	20231211	162900	108480448	1980	1980	1980	1980	0
166	20231211	162800	108480448	1980	1980	1980	1980	0
167	20231211	162700	108480448	1980	1980	1980	1980	0
168	20231211	162600	108480448	1980	1980	1980	1980	0
169	20231211	162500	108480448	1980	1980	1980	1980	0
170	20231211	162400	108480448	1980	1980	1980	1980	0
171	20231211	162300	108480448	1980	1980	1980	1980	0
172	20231211	162200	108480448	1980	1980	1980	1980	0
173	20231211	162100	108480448	1980	1980	1980	1980	0
174	20231211	162000	108480448	1980	1980	1980	1980	0
175	20231211	161900	108480448	1980	1980	1980	1980	0
176	20231211	161800	108480448	1980	1980	1980	1980	0
177	20231211	161700	108480448	1980	1980	1980	1980	0
178	20231211	161600	108480448	1980	1980	1980	1980	0
179	20231211	161500	108480448	1980	1980	1980	1980	0
180	20231211	161400	108480448	1980	1980	1980	1980	0
181	20231211	161300	108480448	1980	1980	1980	1980	0
182	20231211	161200	108480448	1980	1980	1980	1980	141
183	20231211	161100	108480448	1980	1980	1980	1980	0
184	20231211	161000	108480448	1980	1980	1980	1980	0
185	20231211	160900	108480448	1980	1980	1980	1980	0
186	20231211	160800	108480448	1980	1980	1980	1980	0
187	20231211	160700	108480448	1980	1980	1980	1980	0
188	20231211	160600	108480448	1980	1980	1980	1980	0
189	20231211	160500	108480448	1980	1980	1980	1980	0
190	20231211	160400	108480448	1980	1980	1980	1980	0
191	20231211	160300	108480448	1980	1980	1980	1980	0
192	20231211	160200	108480448	1980	1980	1980	1980	0
193	20231211	160100	108480448	1980	1980	1980	1980	0
194	20231211	160000	108480448	1980	1980	1980	1980	0
195	20231211	155900	108480448	1980	1980	1980	1980	0
196	20231211	155800	108480448	1980	1980	1980	1980	0
197	20231211	155700	108480448	1980	1980	1980	1980	0
198	20231211	155600	108480448	1980	1980	1980	1980	0
199	20231211	155500	108480448	1980	1980	1980	1980	0
200	20231211	155400	108480448	1980	1980	1980	1980	0
201	20231211	155300	108480448	1980	1980	1980	1980	0
202	20231211	155200	108480448	1980	1980	1980	1980	0
203	20231211	155100	108480448	1980	1980	1980	1980	0
204	20231211	155000	108480448	1980	1980	1980	1980	0
205	20231211	154900	108480448	1980	1980	1980	1980	0
206	20231211	154800	108480448	1980	1980	1980	1980	0
207	20231211	154700	108480448	1980	1980	1980	1980	0
208	20231211	154600	108480448	1980	1980	1980	1980	0
209	20231211	154500	108480448	1980	1980	1980	1980	0
210	20231211	154400	108480448	1980	1980	1980	1980	0
211	20231211	154300	108480448	1980	1980	1980	1980	0
212	20231211	154200	108480448	1980	1980	1980	1980	141
213	20231211	154100	108480448	1980	1980	1980	1980	0
214	20231211	154000	108480448	1980	1980	1980	1980	0
215	20231211	153900	108480448	1980	1980	1980	1980	0
216	20231211	153800	108480448	1980	1980	1980	1980	0
217	20231211	153700	108480448	1980	1980	1980	1980	0
218	20231211	153600	108480448	1980	1980	1980	1980	0
219	20231211	153500	108480448	1980	1980	1980	1980	0
220	20231211	153400	108480448	1980	1980	1980	1980	0
221	20231211	153300	108480448	1980	1980	1980	1980	0
222	20231211	153200	108480448	1980	1980	1980	1980	0
223	20231211	153100	108480448	1980	1980	1980	1980	0
224	20231211	153000	108480448	1980	1980	1980	1980	141
225	20231211	152900	108201268	1978	1978	1978	1978	0
226	20231211	152800	108201268	1978	1978	1978	1978	0
227	20231211	152700	108201268	1978	1978	1978	1978	0
228	20231211	152600	108201268	1978	1978	1978	1978	0
229	20231211	152500	108201268	1978	1978	1978	1978	0
230	20231211	152400	108201268	1978	1978	1978	1978	0
231	20231211	152300	108201268	1978	1978	1978	1978	0
232	20231211	152200	108201268	1978	1978	1978	1978	0
233	20231211	152100	108201268	1978	1978	1978	1978	0
234	20231211	152000	108201268	1978	1978	1978	1978	0
235	20231211	151900	108201268	1978	1978	1978	1978	0
236	20231211	151800	108201268	1978	1978	1978	1978	0
237	20231211	151700	108201268	1978	1978	1978	1978	152
238	20231211	151600	107900612	1978	1978	1978	1978	1
239	20231211	151500	107898634	1978	1978	1978	1978	0
240	20231211	151400	107898634	1978	1978	1978	1978	1
241	20231211	151300	107896656	1978	1978	1978	1978	0
242	20231211	151200	107896656	1978	1972	1978	1972	10
243	20231211	151100	107876930	1972	1972	1972	1972	200
244	20231211	151000	107482530	1978	1978	1978	1978	0
245	20231211	150900	107482530	1978	1978	1978	1978	1
246	20231211	150800	107480552	1977	1976	1977	1976	15
247	20231211	150700	107450905	1976	1972	1976	1970	836
248	20231211	150600	105803119	1976	1976	1976	1976	0
249	20231211	150500	105803119	1976	1976	1976	1976	1
250	20231211	150400	105801143	1975	1975	1975	1975	0
251	20231211	150300	105801143	1975	1975	1975	1975	1
252	20231211	150200	105799168	1975	1975	1975	1975	0
253	20231211	150100	105799168	1975	1975	1975	1975	1
254	20231211	150000	105797193	1974	1974	1974	1974	0
255	20231211	145900	105797193	1974	1971	1974	1971	591
256	20231211	145800	104632320	1971	1971	1971	1971	21
257	20231211	145700	104590929	1971	1971	1971	1971	0
258	20231211	145600	104590929	1971	1969	1971	1969	61
259	20231211	145500	104470818	1971	1971	1971	1971	0
260	20231211	145400	104470818	1971	1971	1971	1971	1
261	20231211	145300	104468847	1971	1971	1971	1971	0
262	20231211	145200	104468847	1971	1971	1971	1971	1
263	20231211	145100	104466876	1971	1971	1971	1971	0
264	20231211	145000	104466876	1971	1971	1971	1971	1
265	20231211	144900	104464905	1971	1971	1971	1971	0
266	20231211	144800	104464905	1971	1971	1971	1971	0
267	20231211	144700	104464905	1971	1971	1971	1971	1
268	20231211	144600	104462934	1971	1971	1971	1971	0
269	20231211	144500	104462934	1971	1971	1971	1971	1
270	20231211	144400	104460963	1971	1971	1971	1971	0
271	20231211	144300	104460963	1971	1971	1971	1971	1
272	20231211	144200	104458992	1972	1972	1972	1972	0
273	20231211	144100	104458992	1972	1972	1972	1972	1
274	20231211	144000	104457020	1972	1972	1972	1972	0
275	20231211	143900	104457020	1972	1972	1972	1972	1
276	20231211	143800	104455048	1972	1972	1972	1972	0
277	20231211	143700	104455048	1972	1972	1972	1972	0
278	20231211	143600	104455048	1972	1971	1972	1971	511
279	20231211	143500	103447866	1971	1971	1971	1971	0
280	20231211	143400	103447866	1971	1971	1971	1971	2
281	20231211	143300	103443924	1971	1971	1971	1971	0
282	20231211	143200	103443924	1971	1971	1971	1971	1
283	20231211	143100	103441953	1971	1971	1971	1971	0
284	20231211	143000	103441953	1971	1971	1971	1971	1
285	20231211	142900	103439982	1971	1971	1971	1971	0
286	20231211	142800	103439982	1971	1971	1971	1971	0
287	20231211	142700	103439982	1971	1971	1971	1971	1
288	20231211	142600	103438011	1971	1971	1971	1971	0
289	20231211	142500	103438011	1971	1971	1971	1971	1
290	20231211	142400	103436040	1971	1971	1971	1971	0
291	20231211	142300	103436040	1971	1971	1971	1971	1
292	20231211	142200	103434069	1971	1971	1971	1971	0
293	20231211	142100	103434069	1971	1971	1971	1971	1
294	20231211	142000	103432098	1972	1972	1972	1972	0
295	20231211	141900	103432098	1972	1972	1972	1972	1
296	20231211	141800	103430126	1967	1967	1967	1967	0
297	20231211	141700	103430126	1967	1968	1968	1967	405
298	20231211	141600	102633404	1973	1973	1973	1973	1
299	20231211	141500	102631431	1973	1973	1973	1973	0
300	20231211	141400	102631431	1973	1973	1973	1973	1
301	20231211	141300	102629458	1974	1974	1974	1974	0
302	20231211	141200	102629458	1974	1974	1974	1974	1
303	20231211	141100	102627484	1972	1972	1972	1972	0
304	20231211	141000	102627484	1972	1967	1972	1967	3
305	20231211	140900	102621578	1967	1967	1967	1967	4136
306	20231211	140800	94486066	1968	1968	1968	1968	1
307	20231211	140700	94484098	1967	1967	1967	1967	0
308	20231211	140600	94484098	1967	1968	1968	1967	2161
309	20231211	140500	90233266	1970	1972	1972	1968	430
310	20231211	140400	89386519	1976	1976	1976	1976	0
311	20231211	140300	89386519	1976	1976	1976	1976	1
312	20231211	140200	89384543	1976	1976	1976	1976	0
313	20231211	140100	89384543	1976	1976	1976	1976	1
314	20231211	140000	89382567	1976	1976	1976	1976	0
315	20231211	135900	89382567	1976	1976	1976	1976	1
316	20231211	135800	89380591	1976	1976	1976	1976	0
317	20231211	135700	89380591	1976	1976	1976	1976	1
318	20231211	135600	89378615	1970	1970	1970	1970	0
319	20231211	135500	89378615	1970	1970	1970	1970	0
320	20231211	135400	89378615	1970	1977	1977	1970	201
321	20231211	135300	88982562	1977	1977	1977	1977	0
322	20231211	135200	88982562	1977	1977	1977	1977	16
323	20231211	135100	88950930	1977	1977	1977	1977	0
324	20231211	135000	88950930	1977	1977	1977	1977	1
325	20231211	134900	88948953	1978	1978	1978	1978	36
326	20231211	134800	88877745	1978	1978	1978	1978	2
327	20231211	134700	88873789	1978	1978	1978	1978	0
328	20231211	134600	88873789	1978	1978	1978	1978	0
329	20231211	134500	88873789	1978	1978	1978	1978	1
330	20231211	134400	88871811	1978	1978	1978	1978	0
331	20231211	134300	88871811	1978	1978	1978	1978	1
332	20231211	134200	88869833	1978	1978	1978	1978	0
333	20231211	134100	88869833	1978	1978	1978	1978	1
334	20231211	134000	88867855	1978	1978	1978	1978	0
335	20231211	133900	88867855	1978	1978	1978	1978	1
336	20231211	133800	88865877	1978	1978	1978	1978	0
337	20231211	133700	88865877	1978	1978	1978	1978	1
338	20231211	133600	88863899	1970	1970	1970	1970	3
339	20231211	133500	88857989	1978	1978	1978	1978	0
340	20231211	133400	88857989	1978	1978	1978	1978	1
341	20231211	133300	88856011	1978	1978	1978	1978	0
342	20231211	133200	88856011	1978	1978	1978	1978	1
343	20231211	133100	88854033	1970	1970	1970	1970	1
344	20231211	133000	88852063	1978	1978	1978	1978	1
345	20231211	132900	88850085	1978	1978	1978	1978	0
346	20231211	132800	88850085	1978	1978	1978	1978	1
347	20231211	132700	88848107	1978	1978	1978	1978	0
348	20231211	132600	88848107	1978	1978	1978	1978	1
349	20231211	132500	88846129	1977	1977	1977	1977	0
350	20231211	132400	88846129	1977	1977	1977	1977	0
351	20231211	132300	88846129	1977	1969	1977	1967	2677
352	20231211	132200	83578279	1978	1978	1978	1978	0
353	20231211	132100	83578279	1978	1978	1978	1978	1
354	20231211	132000	83576301	1978	1978	1978	1978	0
355	20231211	131900	83576301	1978	1978	1978	1978	1
356	20231211	131800	83574323	1978	1978	1978	1978	0
357	20231211	131700	83574323	1978	1969	1978	1969	11
358	20231211	131600	83552655	1978	1978	1978	1978	0
359	20231211	131500	83552655	1978	1978	1978	1978	1
360	20231211	131400	83550677	1978	1978	1978	1978	0
361	20231211	131300	83550677	1978	1978	1978	1978	0
362	20231211	131200	83550677	1978	1978	1978	1978	1
363	20231211	131100	83548699	1978	1978	1978	1978	0
364	20231211	131000	83548699	1978	1978	1978	1978	1
365	20231211	130900	83546721	1978	1978	1978	1978	0
366	20231211	130800	83546721	1978	1978	1978	1978	1
367	20231211	130700	83544743	1968	1968	1968	1968	176
368	20231211	130600	83198375	1978	1978	1978	1978	1
369	20231211	130500	83196397	1978	1978	1978	1978	0
370	20231211	130400	83196397	1978	1978	1978	1978	1
371	20231211	130300	83194419	1978	1978	1978	1978	0
372	20231211	130200	83194419	1978	1978	1978	1978	0
373	20231211	130100	83194419	1978	1968	1978	1968	71
374	20231211	130000	83054681	1968	1969	1969	1968	500
375	20231211	125900	82070191	1978	1978	1978	1978	1
376	20231211	125800	82068213	1968	1972	1972	1968	2000
377	20231211	125700	78126805	1978	1978	1978	1978	1
378	20231211	125600	78124827	1978	1973	1978	1973	166
379	20231211	125500	77797209	1973	1973	1973	1973	997
380	20231211	125400	75830128	1973	1973	1973	1973	0
381	20231211	125300	75830128	1973	1973	1973	1973	0
382	20231211	125200	75830128	1973	1973	1973	1973	1
383	20231211	125100	75828155	1978	1978	1978	1978	0
384	20231211	125000	75828155	1978	1978	1978	1978	2
385	20231211	124900	75824199	1978	1978	1978	1978	626
386	20231211	124800	74585971	1978	1978	1978	1978	1
387	20231211	124700	74583993	1978	1978	1978	1978	0
388	20231211	124600	74583993	1978	1978	1978	1978	1
389	20231211	124500	74582015	1978	1978	1978	1978	0
390	20231211	124400	74582015	1978	1978	1978	1978	1
391	20231211	124300	74580037	1968	1968	1968	1968	0
392	20231211	124200	74580037	1968	1968	1968	1968	5
393	20231211	124100	74570197	1978	1976	1978	1968	2001
394	20231211	124000	70627610	1978	1978	1978	1978	1
395	20231211	123900	70625632	1978	1978	1978	1978	1
396	20231211	123800	70623654	1978	1978	1978	1978	0
397	20231211	123700	70623654	1978	1978	1978	1978	1
398	20231211	123600	70621676	1978	1978	1978	1978	0
399	20231211	123500	70621676	1978	1978	1978	1978	1
400	20231211	123400	70619698	1978	1978	1978	1978	0
401	20231211	123300	70619698	1978	1978	1978	1978	1
402	20231211	123200	70617720	1978	1978	1978	1978	0
403	20231211	123100	70617720	1978	1978	1978	1978	1
404	20231211	123000	70615742	1978	1978	1978	1978	1
405	20231211	122900	70613764	1978	1978	1978	1978	0
406	20231211	122800	70613764	1978	1976	1978	1976	7
407	20231211	122700	70599930	1978	1978	1978	1978	0
408	20231211	122600	70599930	1978	1978	1978	1978	1
409	20231211	122500	70597952	1978	1978	1978	1978	0
410	20231211	122400	70597952	1978	1978	1978	1978	8
411	20231211	122300	70582128	1978	1978	1978	1978	0
412	20231211	122200	70582128	1978	1978	1978	1978	1
413	20231211	122100	70580150	1978	1978	1978	1978	0
414	20231211	122000	70580150	1978	1978	1978	1978	0
415	20231211	121900	70580150	1978	1978	1978	1978	1
416	20231211	121800	70578172	1978	1978	1978	1978	0
417	20231211	121700	70578172	1978	1978	1978	1978	1
418	20231211	121600	70576194	1978	1977	1978	1977	150
419	20231211	121500	70279525	1977	1977	1977	1977	11
420	20231211	121400	70257778	1978	1978	1978	1978	0
421	20231211	121300	70257778	1978	1978	1978	1978	1
422	20231211	121200	70255800	1979	1979	1979	1979	0
423	20231211	121100	70255800	1979	1979	1979	1979	0
424	20231211	121000	70255800	1979	1979	1979	1979	1
425	20231211	120900	70253821	1979	1979	1979	1979	0
426	20231211	120800	70253821	1979	1979	1979	1979	1
427	20231211	120700	70251842	1980	1980	1980	1980	0
428	20231211	120600	70251842	1980	1980	1980	1980	1
429	20231211	120500	70249862	1980	1980	1980	1980	0
430	20231211	120400	70249862	1980	1980	1980	1980	1
431	20231211	120300	70247882	1980	1980	1980	1980	0
432	20231211	120200	70247882	1980	1980	1980	1980	1
433	20231211	120100	70245902	1980	1980	1980	1980	25
434	20231211	120000	70196402	1980	1980	1980	1980	0
435	20231211	115900	70196402	1980	1980	1980	1980	1
436	20231211	115800	70194422	1980	1980	1980	1980	0
437	20231211	115700	70194422	1980	1980	1980	1980	1
438	20231211	115600	70192442	1980	1980	1980	1980	0
439	20231211	115500	70192442	1980	1980	1980	1980	1
440	20231211	115400	70190462	1973	1973	1973	1973	11
441	20231211	115300	70168759	1980	1980	1980	1980	1
442	20231211	115200	70166779	1980	1980	1980	1980	0
443	20231211	115100	70166779	1980	1980	1980	1980	51
444	20231211	115000	70065799	1980	1980	1980	1980	0
445	20231211	114900	70065799	1980	1980	1980	1980	0
446	20231211	114800	70065799	1980	1980	1980	1980	1
447	20231211	114700	70063819	1980	1980	1980	1980	0
448	20231211	114600	70063819	1980	1980	1980	1980	1
449	20231211	114500	70061839	1980	1980	1980	1980	0
450	20231211	114400	70061839	1980	1980	1980	1980	1
451	20231211	114300	70059859	1980	1980	1980	1980	0
452	20231211	114200	70059859	1980	1980	1980	1980	1
453	20231211	114100	70057879	1980	1980	1980	1980	0
454	20231211	114000	70057879	1980	1980	1980	1980	1
455	20231211	113900	70055899	1980	1980	1980	1980	0
456	20231211	113800	70055899	1980	1980	1980	1980	0
457	20231211	113700	70055899	1980	1982	1982	1980	126
458	20231211	113600	69806169	1982	1982	1982	1982	0
459	20231211	113500	69806169	1982	1982	1982	1982	1
460	20231211	113400	69804187	1982	1982	1982	1982	0
461	20231211	113300	69804187	1982	1982	1982	1982	1
462	20231211	113200	69802205	1982	1982	1982	1982	0
463	20231211	113100	69802205	1982	1982	1982	1982	21
464	20231211	113000	69760583	1982	1982	1982	1982	0
465	20231211	112900	69760583	1982	1982	1982	1982	1
466	20231211	112800	69758601	1982	1982	1982	1982	0
467	20231211	112700	69758601	1982	1982	1982	1982	0
468	20231211	112600	69758601	1982	1982	1982	1982	2
469	20231211	112500	69754637	1982	1982	1982	1982	0
470	20231211	112400	69754637	1982	1982	1982	1982	1
471	20231211	112300	69752655	1982	1982	1982	1982	0
472	20231211	112200	69752655	1982	1982	1982	1982	1
473	20231211	112100	69750673	1983	1983	1983	1983	0
474	20231211	112000	69750673	1983	1979	1983	1972	106
475	20231211	111900	69540902	1983	1983	1983	1983	0
476	20231211	111800	69540902	1983	1983	1983	1983	0
477	20231211	111700	69540902	1983	1983	1983	1983	1
478	20231211	111600	69538919	1983	1983	1983	1983	0
479	20231211	111500	69538919	1983	1983	1983	1983	1
480	20231211	111400	69536936	1983	1983	1983	1983	0
481	20231211	111300	69536936	1983	1983	1983	1983	1
482	20231211	111200	69534953	1983	1983	1983	1983	0
483	20231211	111100	69534953	1983	1983	1983	1983	1
484	20231211	111000	69532970	1983	1983	1983	1983	0
485	20231211	110900	69532970	1983	1983	1983	1983	1
486	20231211	110800	69530987	1983	1983	1983	1983	0
487	20231211	110700	69530987	1983	1983	1983	1983	0
488	20231211	110600	69530987	1983	1983	1983	1983	1
489	20231211	110500	69529004	1983	1983	1983	1983	10
490	20231211	110400	69509174	1983	1983	1983	1983	11
491	20231211	110300	69487361	1983	1983	1983	1983	0
492	20231211	110200	69487361	1983	1983	1983	1983	6
493	20231211	110100	69475463	1983	1983	1983	1983	0
494	20231211	110000	69475463	1983	1983	1983	1983	1
495	20231211	105900	69473480	1983	1982	1983	1982	201
496	20231211	105800	69075097	1982	1979	1982	1979	18
497	20231211	105700	69039472	1983	1983	1983	1983	0
498	20231211	105600	69039472	1983	1983	1983	1983	100
499	20231211	105500	68841172	1983	1983	1983	1983	1
500	20231211	105400	68839189	1979	1979	1979	1979	1
501	20231211	105300	68837210	1979	1979	1979	1979	1
502	20231211	105200	68835231	1979	1979	1979	1979	0
503	20231211	105100	68835231	1979	1979	1979	1979	1
504	20231211	105000	68833252	1979	1979	1979	1979	0
505	20231211	104900	68833252	1979	1979	1979	1979	1
506	20231211	104800	68831273	1979	1979	1979	1979	0
507	20231211	104700	68831273	1979	1979	1979	1979	1
508	20231211	104600	68829294	1979	1979	1979	1979	0
509	20231211	104500	68829294	1979	1979	1979	1979	0
510	20231211	104400	68829294	1979	1979	1979	1979	1
511	20231211	104300	68827315	1970	1976	1976	1970	568
512	20231211	104200	67707245	1979	1979	1979	1979	1
513	20231211	104100	67705266	1979	1979	1979	1979	0
514	20231211	104000	67705266	1979	1979	1979	1979	41
515	20231211	103900	67624127	1979	1979	1979	1979	0
516	20231211	103800	67624127	1979	1979	1979	1979	1
517	20231211	103700	67622148	1979	1979	1979	1979	0
518	20231211	103600	67622148	1979	1979	1979	1979	0
519	20231211	103500	67622148	1979	1972	1979	1970	290
520	20231211	103400	67050493	1971	1974	1974	1971	702
521	20231211	103300	65666679	1980	1980	1980	1980	1
522	20231211	103200	65664699	1980	1980	1980	1980	0
523	20231211	103100	65664699	1980	1971	1980	1971	70
524	20231211	103000	65526720	1978	1980	1980	1978	181
525	20231211	102900	65168342	1983	1983	1983	1983	2
526	20231211	102800	65164376	1983	1983	1983	1983	0
527	20231211	102700	65164376	1983	1983	1983	1983	1
528	20231211	102600	65162393	1983	1983	1983	1983	0
529	20231211	102500	65162393	1983	1983	1983	1983	0
530	20231211	102400	65162393	1983	1983	1983	1983	1
531	20231211	102300	65160410	1983	1983	1983	1983	8
532	20231211	102200	65144546	1983	1983	1983	1983	1
533	20231211	102100	65142563	1983	1983	1983	1983	0
534	20231211	102000	65142563	1983	1983	1983	1983	11
535	20231211	101900	65120750	1983	1983	1983	1983	0
536	20231211	101800	65120750	1983	1983	1983	1983	1
537	20231211	101700	65118767	1983	1983	1983	1983	0
538	20231211	101600	65118767	1983	1983	1983	1983	1
539	20231211	101500	65116784	1983	1983	1983	1983	0
540	20231211	101400	65116784	1983	1983	1983	1983	1
541	20231211	101300	65114801	1983	1980	1983	1980	16
542	20231211	101200	65083118	1983	1983	1983	1983	0
543	20231211	101100	65083118	1983	1983	1983	1983	1
544	20231211	101000	65081135	1984	1984	1984	1984	0
545	20231211	100900	65081135	1984	1984	1984	1984	1
546	20231211	100800	65079151	1985	1985	1985	1985	0
547	20231211	100700	65079151	1985	1985	1985	1985	1
548	20231211	100600	65077166	1985	1985	1985	1985	0
549	20231211	100500	65077166	1985	1985	1985	1985	1
550	20231211	100400	65075181	1985	1985	1985	1985	0
551	20231211	100300	65075181	1985	1985	1985	1985	0
552	20231211	100200	65075181	1985	1985	1985	1985	1
553	20231211	100100	65073196	1986	1986	1986	1986	0
554	20231211	100000	65073196	1986	1986	1986	1986	1
555	20231211	095900	65071210	1986	1986	1986	1986	0
556	20231211	095800	65071210	1986	1986	1986	1986	1
557	20231211	095700	65069224	1979	1979	1979	1979	140
558	20231211	095600	64792164	1986	1986	1986	1986	1
559	20231211	095500	64790178	1986	1986	1986	1986	0
560	20231211	095400	64790178	1986	1986	1986	1986	1
561	20231211	095300	64788192	1983	1983	1983	1983	67
562	20231211	095200	64655331	1986	1986	1986	1986	0
563	20231211	095100	64655331	1986	1986	1986	1986	1
564	20231211	095000	64653345	1986	1986	1986	1986	0
565	20231211	094900	64653345	1986	1986	1986	1986	1
566	20231211	094800	64651359	1986	1986	1986	1986	0
567	20231211	094700	64651359	1986	1983	1986	1983	101
568	20231211	094600	64451073	1986	1986	1986	1986	0
569	20231211	094500	64451073	1986	1986	1986	1986	2
570	20231211	094400	64447101	1987	1987	1987	1987	1
571	20231211	094300	64445114	1978	1978	1978	1978	6
572	20231211	094200	64433246	1987	1987	1987	1987	1
573	20231211	094100	64431259	1987	1987	1987	1987	10
574	20231211	094000	64411389	1987	1987	1987	1987	1
575	20231211	093900	64409402	1987	1987	1987	1987	0
576	20231211	093800	64409402	1987	1987	1987	1987	51
577	20231211	093700	64308065	1988	1988	1988	1988	1
578	20231211	093600	64306077	1987	1979	1987	1979	1011
579	20231211	093500	62305300	1979	1979	1979	1979	22
580	20231211	093400	62261762	1987	1987	1987	1987	1
581	20231211	093300	62259775	1988	1988	1988	1988	0
582	20231211	093200	62259775	1988	1979	1988	1979	31
583	20231211	093100	62198417	1988	1988	1988	1988	1
584	20231211	093000	62196429	1989	1989	1989	1989	0
585	20231211	092900	62196429	1989	1989	1989	1989	149
586	20231211	092800	61900068	1989	1989	1989	1989	13
587	20231211	092700	61874211	1990	1989	1990	1988	248
588	20231211	092600	61380989	1989	1989	1989	1989	1829
589	20231211	092500	57743108	1989	1988	1989	1988	68
590	20231211	092400	57607923	1988	1988	1988	1988	0
591	20231211	092300	57607923	1988	1988	1988	1988	9
592	20231211	092200	57590031	1988	1983	1989	1983	913
593	20231211	092100	55774666	1983	1980	1983	1980	85
594	20231211	092000	55606261	1980	1980	1980	1980	61
595	20231211	091900	55485481	1979	1968	1979	1968	15813
596	20231211	091800	24317150	1968	1960	1968	1960	933
597	20231211	091700	22488462	1968	1968	1968	1968	30
598	20231211	091600	22429422	1968	1960	1968	1960	53
599	20231211	091500	22325534	1960	1970	1970	1960	616
600	20231211	091400	21118134	1970	1961	1970	1960	51
601	20231211	091300	21018131	1960	1961	1961	1960	1700
602	20231211	091200	17685852	1971	1971	1971	1971	1
603	20231211	091100	17683881	1971	1971	1971	1971	0
604	20231211	091000	17683881	1971	1971	1971	1971	507
605	20231211	090900	16684584	1971	1971	1971	1971	103
606	20231211	090800	16481571	1969	1969	1969	1969	408
607	20231211	090700	15678219	1973	1973	1973	1973	1
608	20231211	090600	15676246	1973	1973	1973	1973	0
609	20231211	090500	15676246	1973	1969	1973	1969	5
610	20231211	090400	15666393	1965	1965	1965	1965	2
611	20231211	090300	15662463	1961	1959	1961	1959	2217
612	20231211	090200	11316245	1959	1959	1959	1959	0
613	20231211	090100	11316245	1959	1959	1959	1959	0
614	20231211	090000	11316245	1959	1960	1960	1953	3676