KissMeData/189980/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	202800	117379357	1972	1972	1972	1972	2028
3	20231214	202700	117379357	1972	1972	1972	1972	0
4	20231214	202600	117379357	1972	1972	1972	1972	0
5	20231214	202500	117379357	1972	1972	1972	1972	0
6	20231214	202400	117379357	1972	1972	1972	1972	0
7	20231214	202300	117379357	1972	1972	1972	1972	0
8	20231214	202200	117379357	1972	1972	1972	1972	0
9	20231214	202100	117379357	1972	1972	1972	1972	0
10	20231214	202000	117379357	1972	1972	1972	1972	0
11	20231214	201900	117379357	1972	1972	1972	1972	0
12	20231214	201800	117379357	1972	1972	1972	1972	0
13	20231214	201700	117379357	1972	1972	1972	1972	0
14	20231214	201600	117379357	1972	1972	1972	1972	0
15	20231214	201500	117379357	1972	1972	1972	1972	0
16	20231214	201400	117379357	1972	1972	1972	1972	0
17	20231214	201300	117379357	1972	1972	1972	1972	0
18	20231214	201200	117379357	1972	1972	1972	1972	0
19	20231214	201100	117379357	1972	1972	1972	1972	0
20	20231214	201000	117379357	1972	1972	1972	1972	0
21	20231214	200900	117379357	1972	1972	1972	1972	0
22	20231214	200800	117379357	1972	1972	1972	1972	0
23	20231214	200700	117379357	1972	1972	1972	1972	0
24	20231214	200600	117379357	1972	1972	1972	1972	0
25	20231214	200500	117379357	1972	1972	1972	1972	0
26	20231214	200400	117379357	1972	1972	1972	1972	0
27	20231214	200300	117379357	1972	1972	1972	1972	0
28	20231214	200200	117379357	1972	1972	1972	1972	0
29	20231214	200100	117379357	1972	1972	1972	1972	0
30	20231214	200000	117379357	1972	1972	1972	1972	0
31	20231214	195900	117379357	1972	1972	1972	1972	0
32	20231214	195800	117379357	1972	1972	1972	1972	2028
33	20231214	195700	117379357	1972	1972	1972	1972	0
34	20231214	195600	117379357	1972	1972	1972	1972	0
35	20231214	195500	117379357	1972	1972	1972	1972	0
36	20231214	195400	117379357	1972	1972	1972	1972	0
37	20231214	195300	117379357	1972	1972	1972	1972	0
38	20231214	195200	117379357	1972	1972	1972	1972	0
39	20231214	195100	117379357	1972	1972	1972	1972	0
40	20231214	195000	117379357	1972	1972	1972	1972	0
41	20231214	194900	117379357	1972	1972	1972	1972	0
42	20231214	194800	117379357	1972	1972	1972	1972	0
43	20231214	194700	117379357	1972	1972	1972	1972	0
44	20231214	194600	117379357	1972	1972	1972	1972	0
45	20231214	194500	117379357	1972	1972	1972	1972	0
46	20231214	194400	117379357	1972	1972	1972	1972	0
47	20231214	194300	117379357	1972	1972	1972	1972	0
48	20231214	194200	117379357	1972	1972	1972	1972	0
49	20231214	194100	117379357	1972	1972	1972	1972	0
50	20231214	194000	117379357	1972	1972	1972	1972	0
51	20231214	193900	117379357	1972	1972	1972	1972	0
52	20231214	193800	117379357	1972	1972	1972	1972	0
53	20231214	193700	117379357	1972	1972	1972	1972	0
54	20231214	193600	117379357	1972	1972	1972	1972	0
55	20231214	193500	117379357	1972	1972	1972	1972	0
56	20231214	193400	117379357	1972	1972	1972	1972	0
57	20231214	193300	117379357	1972	1972	1972	1972	0
58	20231214	193200	117379357	1972	1972	1972	1972	0
59	20231214	193100	117379357	1972	1972	1972	1972	0
60	20231214	193000	117379357	1972	1972	1972	1972	0
61	20231214	192900	117379357	1972	1972	1972	1972	0
62	20231214	192800	117379357	1972	1972	1972	1972	2028
63	20231214	192700	117379357	1972	1972	1972	1972	0
64	20231214	192600	117379357	1972	1972	1972	1972	0
65	20231214	192500	117379357	1972	1972	1972	1972	0
66	20231214	192400	117379357	1972	1972	1972	1972	0
67	20231214	192300	117379357	1972	1972	1972	1972	0
68	20231214	192200	117379357	1972	1972	1972	1972	0
69	20231214	192100	117379357	1972	1972	1972	1972	0
70	20231214	192000	117379357	1972	1972	1972	1972	0
71	20231214	191900	117379357	1972	1972	1972	1972	0
72	20231214	191800	117379357	1972	1972	1972	1972	0
73	20231214	191700	117379357	1972	1972	1972	1972	0
74	20231214	191600	117379357	1972	1972	1972	1972	0
75	20231214	191500	117379357	1972	1972	1972	1972	0
76	20231214	191400	117379357	1972	1972	1972	1972	0
77	20231214	191300	117379357	1972	1972	1972	1972	0
78	20231214	191200	117379357	1972	1972	1972	1972	0
79	20231214	191100	117379357	1972	1972	1972	1972	0
80	20231214	191000	117379357	1972	1972	1972	1972	0
81	20231214	190900	117379357	1972	1972	1972	1972	0
82	20231214	190800	117379357	1972	1972	1972	1972	0
83	20231214	190700	117379357	1972	1972	1972	1972	0
84	20231214	190600	117379357	1972	1972	1972	1972	0
85	20231214	190500	117379357	1972	1972	1972	1972	0
86	20231214	190400	117379357	1972	1972	1972	1972	0
87	20231214	190300	117379357	1972	1972	1972	1972	0
88	20231214	190200	117379357	1972	1972	1972	1972	0
89	20231214	190100	117379357	1972	1972	1972	1972	0
90	20231214	190000	117379357	1972	1972	1972	1972	0
91	20231214	185900	117379357	1972	1972	1972	1972	0
92	20231214	185800	117379357	1972	1972	1972	1972	2028
93	20231214	185700	117379357	1972	1972	1972	1972	0
94	20231214	185600	117379357	1972	1972	1972	1972	0
95	20231214	185500	117379357	1972	1972	1972	1972	0
96	20231214	185400	117379357	1972	1972	1972	1972	0
97	20231214	185300	117379357	1972	1972	1972	1972	0
98	20231214	185200	117379357	1972	1972	1972	1972	0
99	20231214	185100	117379357	1972	1972	1972	1972	0
100	20231214	185000	117379357	1972	1972	1972	1972	0
101	20231214	184900	117379357	1972	1972	1972	1972	0
102	20231214	184800	117379357	1972	1972	1972	1972	0
103	20231214	184700	117379357	1972	1972	1972	1972	0
104	20231214	184600	117379357	1972	1972	1972	1972	0
105	20231214	184500	117379357	1972	1972	1972	1972	0
106	20231214	184400	117379357	1972	1972	1972	1972	0
107	20231214	184300	117379357	1972	1972	1972	1972	0
108	20231214	184200	117379357	1972	1972	1972	1972	0
109	20231214	184100	117379357	1972	1972	1972	1972	0
110	20231214	184000	117379357	1972	1972	1972	1972	0
111	20231214	183900	117379357	1972	1972	1972	1972	0
112	20231214	183800	117379357	1972	1972	1972	1972	0
113	20231214	183700	117379357	1972	1972	1972	1972	0
114	20231214	183600	117379357	1972	1972	1972	1972	0
115	20231214	183500	117379357	1972	1972	1972	1972	0
116	20231214	183400	117379357	1972	1972	1972	1972	0
117	20231214	183300	117379357	1972	1972	1972	1972	0
118	20231214	183200	117379357	1972	1972	1972	1972	0
119	20231214	183100	117379357	1972	1972	1972	1972	0
120	20231214	183000	117379357	1972	1972	1972	1972	0
121	20231214	182900	117379357	1972	1972	1972	1972	0
122	20231214	182800	117379357	1972	1972	1972	1972	2028
123	20231214	182700	117379357	1972	1972	1972	1972	0
124	20231214	182600	117379357	1972	1972	1972	1972	0
125	20231214	182500	117379357	1972	1972	1972	1972	0
126	20231214	182400	117379357	1972	1972	1972	1972	0
127	20231214	182300	117379357	1972	1972	1972	1972	0
128	20231214	182200	117379357	1972	1972	1972	1972	0
129	20231214	182100	117379357	1972	1972	1972	1972	0
130	20231214	182000	117379357	1972	1972	1972	1972	0
131	20231214	181900	117379357	1972	1972	1972	1972	0
132	20231214	181800	117379357	1972	1972	1972	1972	0
133	20231214	181700	117379357	1972	1972	1972	1972	0
134	20231214	181600	117379357	1972	1972	1972	1972	0
135	20231214	181500	117379357	1972	1972	1972	1972	0
136	20231214	181400	117379357	1972	1972	1972	1972	0
137	20231214	181300	117379357	1972	1972	1972	1972	0
138	20231214	181200	117379357	1972	1972	1972	1972	0
139	20231214	181100	117379357	1972	1972	1972	1972	0
140	20231214	181000	117379357	1972	1972	1972	1972	0
141	20231214	180900	117379357	1972	1972	1972	1972	0
142	20231214	180800	117379357	1972	1972	1972	1972	0
143	20231214	180700	117379357	1972	1972	1972	1972	0
144	20231214	180600	117379357	1972	1972	1972	1972	0
145	20231214	180500	117379357	1972	1972	1972	1972	0
146	20231214	180400	117379357	1972	1972	1972	1972	0
147	20231214	180300	117379357	1972	1972	1972	1972	0
148	20231214	180200	117379357	1972	1972	1972	1972	0
149	20231214	180100	117379357	1972	1972	1972	1972	0
150	20231214	180000	117379357	1972	1972	1972	1972	0
151	20231214	175900	117379357	1972	1972	1972	1972	0
152	20231214	175800	117379357	1972	1972	1972	1972	2028
153	20231214	175700	117379357	1972	1972	1972	1972	0
154	20231214	175600	117379357	1972	1972	1972	1972	0
155	20231214	175500	117379357	1972	1972	1972	1972	0
156	20231214	175400	117379357	1972	1972	1972	1972	0
157	20231214	175300	117379357	1972	1972	1972	1972	0
158	20231214	175200	117379357	1972	1972	1972	1972	0
159	20231214	175100	117379357	1972	1972	1972	1972	0
160	20231214	175000	117379357	1972	1972	1972	1972	0
161	20231214	174900	117379357	1972	1972	1972	1972	0
162	20231214	174800	117379357	1972	1972	1972	1972	0
163	20231214	174700	117379357	1972	1972	1972	1972	0
164	20231214	174600	117379357	1972	1972	1972	1972	0
165	20231214	174500	117379357	1972	1972	1972	1972	0
166	20231214	174400	117379357	1972	1972	1972	1972	0
167	20231214	174300	117379357	1972	1972	1972	1972	0
168	20231214	174200	117379357	1972	1972	1972	1972	0
169	20231214	174100	117379357	1972	1972	1972	1972	0
170	20231214	174000	117379357	1972	1972	1972	1972	0
171	20231214	173900	117379357	1972	1972	1972	1972	0
172	20231214	173800	117379357	1972	1972	1972	1972	0
173	20231214	173700	117379357	1972	1972	1972	1972	0
174	20231214	173600	117379357	1972	1972	1972	1972	0
175	20231214	173500	117379357	1972	1972	1972	1972	0
176	20231214	173400	117379357	1972	1972	1972	1972	0
177	20231214	173300	117379357	1972	1972	1972	1972	0
178	20231214	173200	117379357	1972	1972	1972	1972	0
179	20231214	173100	117379357	1972	1972	1972	1972	0
180	20231214	173000	117379357	1972	1972	1972	1972	0
181	20231214	172900	117379357	1972	1972	1972	1972	0
182	20231214	172800	117379357	1972	1972	1972	1972	2028
183	20231214	172700	117379357	1972	1972	1972	1972	0
184	20231214	172600	117379357	1972	1972	1972	1972	0
185	20231214	172500	117379357	1972	1972	1972	1972	0
186	20231214	172400	117379357	1972	1972	1972	1972	0
187	20231214	172300	117379357	1972	1972	1972	1972	0
188	20231214	172200	117379357	1972	1972	1972	1972	0
189	20231214	172100	117379357	1972	1972	1972	1972	0
190	20231214	172000	117379357	1972	1972	1972	1972	0
191	20231214	171900	117379357	1972	1972	1972	1972	0
192	20231214	171800	117379357	1972	1972	1972	1972	0
193	20231214	171700	117379357	1972	1972	1972	1972	0
194	20231214	171600	117379357	1972	1972	1972	1972	0
195	20231214	171500	117379357	1972	1972	1972	1972	0
196	20231214	171400	117379357	1972	1972	1972	1972	0
197	20231214	171300	117379357	1972	1972	1972	1972	0
198	20231214	171200	117379357	1972	1972	1972	1972	0
199	20231214	171100	117379357	1972	1972	1972	1972	0
200	20231214	171000	117379357	1972	1972	1972	1972	0
201	20231214	170900	117379357	1972	1972	1972	1972	0
202	20231214	170800	117379357	1972	1972	1972	1972	0
203	20231214	170700	117379357	1972	1972	1972	1972	0
204	20231214	170600	117379357	1972	1972	1972	1972	0
205	20231214	170500	117379357	1972	1972	1972	1972	0
206	20231214	170400	117379357	1972	1972	1972	1972	0
207	20231214	170300	117379357	1972	1972	1972	1972	0
208	20231214	170200	117379357	1972	1972	1972	1972	0
209	20231214	170100	117379357	1972	1972	1972	1972	0
210	20231214	170000	117379357	1972	1972	1972	1972	0
211	20231214	165900	117379357	1972	1972	1972	1972	0
212	20231214	165800	117379357	1972	1972	1972	1972	2028
213	20231214	165700	117379357	1972	1972	1972	1972	0
214	20231214	165600	117379357	1972	1972	1972	1972	0
215	20231214	165500	117379357	1972	1972	1972	1972	0
216	20231214	165400	117379357	1972	1972	1972	1972	0
217	20231214	165300	117379357	1972	1972	1972	1972	0
218	20231214	165200	117379357	1972	1972	1972	1972	0
219	20231214	165100	117379357	1972	1972	1972	1972	0
220	20231214	165000	117379357	1972	1972	1972	1972	0
221	20231214	164900	117379357	1972	1972	1972	1972	0
222	20231214	164800	117379357	1972	1972	1972	1972	0
223	20231214	164700	117379357	1972	1972	1972	1972	0
224	20231214	164600	117379357	1972	1972	1972	1972	0
225	20231214	164500	117379357	1972	1972	1972	1972	0
226	20231214	164400	117379357	1972	1972	1972	1972	0
227	20231214	164300	117379357	1972	1972	1972	1972	0
228	20231214	164200	117379357	1972	1972	1972	1972	0
229	20231214	164100	117379357	1972	1972	1972	1972	0
230	20231214	164000	117379357	1972	1972	1972	1972	0
231	20231214	163900	117379357	1972	1972	1972	1972	0
232	20231214	163800	117379357	1972	1972	1972	1972	0
233	20231214	163700	117379357	1972	1972	1972	1972	0
234	20231214	163600	117379357	1972	1972	1972	1972	0
235	20231214	163500	117379357	1972	1972	1972	1972	0
236	20231214	163400	117379357	1972	1972	1972	1972	0
237	20231214	163300	117379357	1972	1972	1972	1972	0
238	20231214	163200	117379357	1972	1972	1972	1972	0
239	20231214	163100	117379357	1972	1972	1972	1972	0
240	20231214	163000	117379357	1972	1972	1972	1972	0
241	20231214	162900	117379357	1972	1972	1972	1972	0
242	20231214	162800	117379357	1972	1972	1972	1972	2028
243	20231214	162700	117379357	1972	1972	1972	1972	0
244	20231214	162600	117379357	1972	1972	1972	1972	0
245	20231214	162500	117379357	1972	1972	1972	1972	0
246	20231214	162400	117379357	1972	1972	1972	1972	0
247	20231214	162300	117379357	1972	1972	1972	1972	0
248	20231214	162200	117379357	1972	1972	1972	1972	0
249	20231214	162100	117379357	1972	1972	1972	1972	0
250	20231214	162000	117379357	1972	1972	1972	1972	0
251	20231214	161900	117379357	1972	1972	1972	1972	0
252	20231214	161800	117379357	1972	1972	1972	1972	0
253	20231214	161700	117379357	1972	1972	1972	1972	0
254	20231214	161600	117379357	1972	1972	1972	1972	0
255	20231214	161500	117379357	1972	1972	1972	1972	0
256	20231214	161400	117379357	1972	1972	1972	1972	0
257	20231214	161300	117379357	1972	1972	1972	1972	0
258	20231214	161200	117379357	1972	1972	1972	1972	0
259	20231214	161100	117379357	1972	1972	1972	1972	0
260	20231214	161000	117379357	1972	1972	1972	1972	0
261	20231214	160900	117379357	1972	1972	1972	1972	0
262	20231214	160800	117379357	1972	1972	1972	1972	0
263	20231214	160700	117379357	1972	1972	1972	1972	0
264	20231214	160600	117379357	1972	1972	1972	1972	0
265	20231214	160500	117379357	1972	1972	1972	1972	0
266	20231214	160400	117379357	1972	1972	1972	1972	0
267	20231214	160300	117379357	1972	1972	1972	1972	0
268	20231214	160200	117379357	1972	1972	1972	1972	0
269	20231214	160100	117379357	1972	1972	1972	1972	0
270	20231214	160000	117379357	1972	1972	1972	1972	0
271	20231214	155900	117379357	1972	1972	1972	1972	0
272	20231214	155800	117379357	1972	1972	1972	1972	2028
273	20231214	155700	117379357	1972	1972	1972	1972	0
274	20231214	155600	117379357	1972	1972	1972	1972	0
275	20231214	155500	117379357	1972	1972	1972	1972	0
276	20231214	155400	117379357	1972	1972	1972	1972	0
277	20231214	155300	117379357	1972	1972	1972	1972	0
278	20231214	155200	117379357	1972	1972	1972	1972	0
279	20231214	155100	117379357	1972	1972	1972	1972	0
280	20231214	155000	117379357	1972	1972	1972	1972	0
281	20231214	154900	117379357	1972	1972	1972	1972	0
282	20231214	154800	117379357	1972	1972	1972	1972	0
283	20231214	154700	117379357	1972	1972	1972	1972	0
284	20231214	154600	117379357	1972	1972	1972	1972	0
285	20231214	154500	117379357	1972	1972	1972	1972	0
286	20231214	154400	117379357	1972	1972	1972	1972	0
287	20231214	154300	117379357	1972	1972	1972	1972	0
288	20231214	154200	117379357	1972	1972	1972	1972	0
289	20231214	154100	117379357	1972	1972	1972	1972	0
290	20231214	154000	117379357	1972	1972	1972	1972	0
291	20231214	153900	117379357	1972	1972	1972	1972	0
292	20231214	153800	117379357	1972	1972	1972	1972	0
293	20231214	153700	117379357	1972	1972	1972	1972	0
294	20231214	153600	117379357	1972	1972	1972	1972	0
295	20231214	153500	117379357	1972	1972	1972	1972	0
296	20231214	153400	117379357	1972	1972	1972	1972	0
297	20231214	153300	117379357	1972	1972	1972	1972	0
298	20231214	153200	117379357	1972	1972	1972	1972	0
299	20231214	153100	117379357	1972	1972	1972	1972	0
300	20231214	153000	117379357	1972	1972	1972	1972	2028
301	20231214	152900	113380141	1972	1972	1972	1972	0
302	20231214	152800	113380141	1972	1972	1972	1972	0
303	20231214	152700	113380141	1972	1972	1972	1972	0
304	20231214	152600	113380141	1972	1972	1972	1972	0
305	20231214	152500	113380141	1972	1972	1972	1972	0
306	20231214	152400	113380141	1972	1972	1972	1972	0
307	20231214	152300	113380141	1972	1972	1972	1972	0
308	20231214	152200	113380141	1972	1972	1972	1972	0
309	20231214	152100	113380141	1972	1972	1972	1972	0
310	20231214	152000	113380141	1972	1972	1972	1972	0
311	20231214	151900	113380141	1972	1972	1972	1972	523
312	20231214	151800	112348785	1972	1972	1972	1972	20
313	20231214	151700	112309345	1972	1972	1972	1972	27
314	20231214	151600	112256101	1972	1972	1972	1972	19
315	20231214	151500	112218633	1972	1972	1972	1972	10
316	20231214	151400	112198913	1972	1972	1972	1972	0
317	20231214	151300	112198913	1972	1972	1972	1972	36
318	20231214	151200	112127921	1972	1972	1972	1972	0
319	20231214	151100	112127921	1972	1972	1972	1972	18
320	20231214	151000	112092425	1972	1971	1972	1966	64
321	20231214	150900	111966395	1971	1971	1971	1971	0
322	20231214	150800	111966395	1971	1971	1971	1971	0
323	20231214	150700	111966395	1971	1971	1971	1971	0
324	20231214	150600	111966395	1971	1971	1971	1971	19
325	20231214	150500	111928946	1971	1970	1971	1970	98
326	20231214	150400	111735884	1970	1969	1970	1969	203
327	20231214	150300	111336174	1969	1966	1969	1966	91
328	20231214	150200	111156998	1969	1969	1969	1969	38
329	20231214	150100	111082176	1966	1966	1966	1966	101
330	20231214	150000	110883610	1969	1970	1970	1969	19
331	20231214	145900	110846198	1967	1967	1967	1967	2
332	20231214	145800	110842264	1970	1970	1970	1970	18
333	20231214	145700	110806804	1970	1970	1970	1970	0
334	20231214	145600	110806804	1970	1970	1970	1970	0
335	20231214	145500	110806804	1970	1970	1970	1970	1
336	20231214	145400	110804834	1966	1966	1966	1966	18
337	20231214	145300	110769446	1966	1966	1966	1966	18
338	20231214	145200	110734058	1970	1970	1970	1970	4
339	20231214	145100	110726178	1970	1970	1970	1970	0
340	20231214	145000	110726178	1970	1970	1970	1970	0
341	20231214	144900	110726178	1970	1970	1970	1970	0
342	20231214	144800	110726178	1970	1970	1970	1970	0
343	20231214	144700	110726178	1970	1970	1970	1970	0
344	20231214	144600	110726178	1970	1970	1970	1970	0
345	20231214	144500	110726178	1970	1970	1970	1970	1
346	20231214	144400	110724208	1964	1965	1965	1964	1557
347	20231214	144300	107666122	1970	1970	1970	1970	0
348	20231214	144200	107666122	1970	1970	1970	1970	20
349	20231214	144100	107626722	1970	1970	1970	1970	0
350	20231214	144000	107626722	1970	1970	1970	1970	0
351	20231214	143900	107626722	1970	1970	1970	1970	0
352	20231214	143800	107626722	1970	1970	1970	1970	0
353	20231214	143700	107626722	1970	1966	1970	1966	23
354	20231214	143600	107581500	1966	1966	1966	1966	6
355	20231214	143500	107569704	1970	1970	1970	1970	0
356	20231214	143400	107569704	1970	1970	1970	1970	0
357	20231214	143300	107569704	1970	1970	1970	1970	0
358	20231214	143200	107569704	1970	1970	1970	1970	0
359	20231214	143100	107569704	1970	1970	1970	1970	0
360	20231214	143000	107569704	1970	1970	1970	1970	0
361	20231214	142900	107569704	1970	1966	1970	1965	873
362	20231214	142800	105854180	1965	1966	1966	1965	193
363	20231214	142700	105474933	1966	1966	1966	1966	31
364	20231214	142600	105413987	1966	1966	1966	1966	112
365	20231214	142500	105193795	1970	1966	1970	1966	7
366	20231214	142400	105180029	1970	1970	1970	1970	2
367	20231214	142300	105176089	1966	1966	1970	1966	48
368	20231214	142200	105081577	1970	1970	1970	1970	0
369	20231214	142100	105081577	1970	1970	1970	1970	0
370	20231214	142000	105081577	1970	1970	1970	1970	0
371	20231214	141900	105081577	1970	1965	1970	1965	189
372	20231214	141800	104709995	1970	1970	1970	1965	35
373	20231214	141700	104641117	1962	1962	1962	1962	0
374	20231214	141600	104641117	1962	1972	1972	1961	11179
375	20231214	141500	82671359	1972	1972	1972	1972	0
376	20231214	141400	82671359	1972	1972	1972	1972	0
377	20231214	141300	82671359	1972	1972	1972	1972	10
378	20231214	141200	82651639	1973	1973	1973	1973	2
379	20231214	141100	82647693	1973	1972	1973	1972	82
380	20231214	141000	82485917	1973	1973	1973	1973	0
381	20231214	140900	82485917	1973	1973	1973	1973	126
382	20231214	140800	82237319	1973	1973	1973	1973	0
383	20231214	140700	82237319	1973	1973	1973	1973	0
384	20231214	140600	82237319	1973	1973	1973	1972	45
385	20231214	140500	82148543	1972	1972	1972	1972	99
386	20231214	140400	81953315	1972	1972	1972	1972	0
387	20231214	140300	81953315	1972	1972	1972	1972	0
388	20231214	140200	81953315	1972	1972	1972	1972	54
389	20231214	140100	81846827	1973	1973	1973	1973	0
390	20231214	140000	81846827	1973	1973	1973	1973	1
391	20231214	135900	81844854	1970	1970	1970	1970	12
392	20231214	135800	81821214	1970	1970	1970	1970	0
393	20231214	135700	81821214	1970	1970	1970	1970	0
394	20231214	135600	81821214	1970	1970	1970	1970	0
395	20231214	135500	81821214	1970	1970	1970	1970	0
396	20231214	135400	81821214	1970	1970	1970	1970	1
397	20231214	135300	81819244	1970	1970	1970	1969	115
398	20231214	135200	81592702	1969	1970	1970	1969	1845
399	20231214	135100	77959617	1973	1973	1973	1973	0
400	20231214	135000	77959617	1973	1973	1973	1973	18
401	20231214	134900	77924103	1973	1973	1973	1973	54
402	20231214	134800	77817561	1973	1973	1973	1973	0
403	20231214	134700	77817561	1973	1973	1973	1973	0
404	20231214	134600	77817561	1973	1973	1973	1973	0
405	20231214	134500	77817561	1973	1973	1973	1973	0
406	20231214	134400	77817561	1973	1973	1973	1973	0
407	20231214	134300	77817561	1973	1973	1973	1973	76
408	20231214	134200	77667613	1973	1973	1973	1973	0
409	20231214	134100	77667613	1973	1971	1973	1970	612
410	20231214	134000	76461921	1974	1974	1974	1974	20
411	20231214	133900	76422441	1974	1973	1974	1973	193
412	20231214	133800	76041651	1974	1974	1974	1974	0
413	20231214	133700	76041651	1974	1974	1974	1974	0
414	20231214	133600	76041651	1974	1974	1974	1974	5
415	20231214	133500	76031781	1974	1974	1974	1974	1
416	20231214	133400	76029807	1970	1970	1970	1970	29
417	20231214	133300	75972677	1970	1971	1971	1970	2971
418	20231214	133200	70117757	1971	1971	1971	1971	0
419	20231214	133100	70117757	1971	1971	1971	1971	0
420	20231214	133000	70117757	1971	1971	1971	1971	0
421	20231214	132900	70117757	1971	1971	1971	1971	308
422	20231214	132800	69510689	1972	1972	1972	1972	1
423	20231214	132700	69508717	1974	1974	1974	1974	50
424	20231214	132600	69410017	1974	1974	1974	1974	0
425	20231214	132500	69410017	1974	1974	1974	1974	0
426	20231214	132400	69410017	1974	1974	1974	1974	0
427	20231214	132300	69410017	1974	1974	1974	1974	1
428	20231214	132200	69408043	1972	1972	1972	1972	0
429	20231214	132100	69408043	1972	1973	1973	1972	565
430	20231214	132000	68293363	1974	1974	1974	1974	0
431	20231214	131900	68293363	1974	1974	1974	1974	0
432	20231214	131800	68293363	1974	1974	1974	1974	0
433	20231214	131700	68293363	1974	1974	1974	1974	0
434	20231214	131600	68293363	1974	1974	1974	1974	0
435	20231214	131500	68293363	1974	1974	1974	1974	0
436	20231214	131400	68293363	1974	1974	1974	1974	0
437	20231214	131300	68293363	1974	1974	1974	1974	0
438	20231214	131200	68293363	1974	1974	1974	1974	0
439	20231214	131100	68293363	1974	1974	1974	1974	0
440	20231214	131000	68293363	1974	1974	1974	1974	0
441	20231214	130900	68293363	1974	1974	1974	1974	20
442	20231214	130800	68253883	1974	1974	1974	1974	3
443	20231214	130700	68247961	1974	1974	1974	1974	18
444	20231214	130600	68212429	1974	1974	1974	1974	0
445	20231214	130500	68212429	1974	1974	1974	1974	1
446	20231214	130400	68210455	1971	1971	1971	1971	0
447	20231214	130300	68210455	1971	1971	1971	1971	11
448	20231214	130200	68188774	1975	1975	1975	1975	0
449	20231214	130100	68188774	1975	1975	1975	1975	0
450	20231214	130000	68188774	1975	1975	1975	1975	0
451	20231214	125900	68188774	1975	1975	1975	1975	0
452	20231214	125800	68188774	1975	1975	1975	1975	5
453	20231214	125700	68178899	1975	1975	1975	1975	0
454	20231214	125600	68178899	1975	1975	1975	1975	0
455	20231214	125500	68178899	1975	1975	1975	1975	0
456	20231214	125400	68178899	1975	1975	1975	1975	0
457	20231214	125300	68178899	1975	1975	1975	1975	0
458	20231214	125200	68178899	1975	1975	1975	1975	0
459	20231214	125100	68178899	1975	1975	1975	1975	0
460	20231214	125000	68178899	1975	1975	1975	1975	0
461	20231214	124900	68178899	1975	1975	1975	1975	0
462	20231214	124800	68178899	1975	1975	1975	1975	0
463	20231214	124700	68178899	1975	1975	1975	1975	0
464	20231214	124600	68178899	1975	1975	1975	1975	1
465	20231214	124500	68176924	1970	1970	1970	1970	100
466	20231214	124400	67979924	1975	1975	1975	1975	1
467	20231214	124300	67977949	1975	1975	1975	1975	0
468	20231214	124200	67977949	1975	1975	1975	1975	0
469	20231214	124100	67977949	1975	1975	1975	1975	5
470	20231214	124000	67968074	1975	1975	1975	1975	0
471	20231214	123900	67968074	1975	1975	1975	1975	0
472	20231214	123800	67968074	1975	1975	1975	1975	0
473	20231214	123700	67968074	1975	1975	1975	1975	0
474	20231214	123600	67968074	1975	1975	1975	1975	1
475	20231214	123500	67966099	1970	1970	1970	1970	0
476	20231214	123400	67966099	1970	1969	1970	1969	120
477	20231214	123300	67729700	1970	1972	1972	1970	881
478	20231214	123200	65994009	1976	1976	1976	1976	10
479	20231214	123100	65974249	1976	1976	1976	1976	46
480	20231214	123000	65883353	1976	1976	1976	1976	0
481	20231214	122900	65883353	1976	1976	1976	1976	0
482	20231214	122800	65883353	1976	1976	1976	1976	0
483	20231214	122700	65883353	1976	1976	1976	1976	1
484	20231214	122600	65881377	1976	1976	1976	1976	0
485	20231214	122500	65881377	1976	1976	1976	1976	0
486	20231214	122400	65881377	1976	1976	1976	1976	0
487	20231214	122300	65881377	1976	1976	1976	1976	0
488	20231214	122200	65881377	1976	1976	1976	1976	0
489	20231214	122100	65881377	1976	1976	1976	1976	0
490	20231214	122000	65881377	1976	1976	1976	1976	0
491	20231214	121900	65881377	1976	1972	1976	1971	3
492	20231214	121800	65875458	1976	1976	1976	1976	20
493	20231214	121700	65835938	1976	1976	1976	1976	100
494	20231214	121600	65638338	1976	1976	1976	1976	73
495	20231214	121500	65494090	1976	1976	1976	1976	0
496	20231214	121400	65494090	1976	1976	1976	1976	0
497	20231214	121300	65494090	1976	1976	1976	1976	0
498	20231214	121200	65494090	1976	1976	1976	1976	0
499	20231214	121100	65494090	1976	1976	1976	1976	0
500	20231214	121000	65494090	1976	1976	1976	1976	10
501	20231214	120900	65474330	1976	1976	1976	1976	21
502	20231214	120800	65432834	1968	1968	1968	1968	0
503	20231214	120700	65432834	1968	1969	1969	1968	250
504	20231214	120600	64940769	1969	1969	1969	1969	0
505	20231214	120500	64940769	1969	1969	1969	1969	0
506	20231214	120400	64940769	1969	1969	1969	1969	0
507	20231214	120300	64940769	1969	1970	1970	1969	2000
508	20231214	120200	61001916	1976	1976	1976	1976	0
509	20231214	120100	61001916	1976	1971	1976	1970	201
510	20231214	120000	60605939	1970	1970	1970	1970	0
511	20231214	115900	60605939	1970	1970	1970	1970	0
512	20231214	115800	60605939	1970	1970	1970	1970	0
513	20231214	115700	60605939	1970	1970	1970	1970	0
514	20231214	115600	60605939	1970	1970	1970	1970	1444
515	20231214	115500	57761259	1970	1970	1970	1970	0
516	20231214	115400	57761259	1970	1970	1970	1970	50
517	20231214	115300	57662759	1970	1970	1970	1970	5
518	20231214	115200	57652909	1969	1969	1969	1969	0
519	20231214	115100	57652909	1969	1969	1969	1969	0
520	20231214	115000	57652909	1969	1969	1969	1969	300
521	20231214	114900	57062209	1969	1969	1969	1969	0
522	20231214	114800	57062209	1969	1969	1969	1969	100
523	20231214	114700	56865309	1968	1970	1970	1968	151
524	20231214	114600	56567841	1970	1970	1970	1970	50
525	20231214	114500	56469341	1970	1970	1970	1970	0
526	20231214	114400	56469341	1970	1970	1970	1970	6
527	20231214	114300	56457521	1969	1973	1973	1969	8890
528	20231214	114200	38938182	1976	1976	1976	1976	1
529	20231214	114100	38936206	1973	1973	1973	1973	0
530	20231214	114000	38936206	1973	1973	1973	1973	0
531	20231214	113900	38936206	1973	1973	1973	1973	0
532	20231214	113800	38936206	1973	1973	1973	1973	312
533	20231214	113700	38320630	1976	1976	1976	1976	0
534	20231214	113600	38320630	1976	1976	1976	1976	0
535	20231214	113500	38320630	1976	1976	1976	1976	0
536	20231214	113400	38320630	1976	1976	1976	1976	14
537	20231214	113300	38292966	1976	1976	1976	1976	0
538	20231214	113200	38292966	1976	1976	1976	1976	0
539	20231214	113100	38292966	1976	1976	1976	1976	0
540	20231214	113000	38292966	1976	1976	1976	1976	0
541	20231214	112900	38292966	1976	1974	1976	1974	53
542	20231214	112800	38188340	1976	1974	1976	1974	11
543	20231214	112700	38166624	1976	1976	1976	1976	0
544	20231214	112600	38166624	1976	1976	1976	1976	0
545	20231214	112500	38166624	1976	1976	1976	1976	7
546	20231214	112400	38152792	1976	1973	1976	1972	541
547	20231214	112300	37085559	1976	1976	1976	1976	0
548	20231214	112200	37085559	1976	1976	1976	1976	65
549	20231214	112100	36957119	1976	1976	1976	1976	30
550	20231214	112000	36897839	1976	1976	1976	1976	50
551	20231214	111900	36799039	1976	1976	1976	1976	1
552	20231214	111800	36797063	1974	1974	1974	1974	110
553	20231214	111700	36579923	1974	1974	1974	1974	0
554	20231214	111600	36579923	1974	1976	1976	1974	36
555	20231214	111500	36508839	1976	1976	1976	1976	0
556	20231214	111400	36508839	1976	1976	1976	1976	0
557	20231214	111300	36508839	1976	1976	1976	1976	0
558	20231214	111200	36508839	1976	1975	1976	1975	4
559	20231214	111100	36500937	1975	1975	1975	1975	33
560	20231214	111000	36435762	1976	1976	1976	1976	0
561	20231214	110900	36435762	1976	1976	1976	1976	7
562	20231214	110800	36421930	1976	1976	1976	1976	0
563	20231214	110700	36421930	1976	1976	1976	1976	0
564	20231214	110600	36421930	1976	1975	1976	1975	70
565	20231214	110500	36283662	1975	1975	1975	1975	39
566	20231214	110400	36206637	1975	1975	1975	1975	0
567	20231214	110300	36206637	1975	1975	1975	1975	90
568	20231214	110200	36028887	1975	1975	1975	1975	600
569	20231214	110100	34843887	1975	1974	1975	1974	212
570	20231214	110000	34425380	1974	1974	1974	1974	1
571	20231214	105900	34423406	1974	1974	1974	1974	5
572	20231214	105800	34413536	1974	1974	1974	1974	0
573	20231214	105700	34413536	1974	1974	1974	1974	136
574	20231214	105600	34145072	1974	1973	1974	1973	2459
575	20231214	105500	29293396	1973	1973	1973	1973	18
576	20231214	105400	29257882	1973	1973	1973	1973	12
577	20231214	105300	29234206	1973	1973	1973	1973	9
578	20231214	105200	29216449	1972	1973	1973	1972	10
579	20231214	105100	29196720	1973	1973	1973	1973	9
580	20231214	105000	29178963	1973	1973	1973	1973	2
581	20231214	104900	29175017	1973	1973	1973	1973	0
582	20231214	104800	29175017	1973	1973	1973	1973	3
583	20231214	104700	29169098	1972	1972	1972	1972	0
584	20231214	104600	29169098	1972	1972	1972	1972	6
585	20231214	104500	29157266	1973	1972	1973	1972	21
586	20231214	104400	29115838	1973	1973	1973	1973	18
587	20231214	104300	29080324	1973	1973	1973	1973	0
588	20231214	104200	29080324	1973	1973	1973	1973	2
589	20231214	104100	29076378	1971	1971	1971	1971	0
590	20231214	104000	29076378	1971	1971	1971	1971	1
591	20231214	103900	29074407	1973	1971	1973	1971	77
592	20231214	103800	28922496	1972	1972	1972	1972	330
593	20231214	103700	28271736	1972	1972	1972	1972	0
594	20231214	103600	28271736	1972	1972	1972	1972	5
595	20231214	103500	28261876	1974	1974	1974	1974	3
596	20231214	103400	28255954	1972	1972	1972	1972	1200
597	20231214	103300	25889554	1974	1974	1974	1974	0
598	20231214	103200	25889554	1974	1974	1974	1974	0
599	20231214	103100	25889554	1974	1974	1974	1974	0
600	20231214	103000	25889554	1974	1972	1974	1972	24
601	20231214	102900	25842190	1974	1974	1974	1974	8
602	20231214	102800	25826398	1974	1972	1974	1972	30
603	20231214	102700	25767218	1973	1972	1973	1972	7
604	20231214	102600	25753412	1972	1972	1972	1972	0
605	20231214	102500	25753412	1972	1972	1972	1972	0
606	20231214	102400	25753412	1972	1972	1972	1972	6
607	20231214	102300	25741580	1972	1973	1973	1972	52
608	20231214	102200	25639000	1974	1973	1974	1973	2
609	20231214	102100	25635053	1972	1972	1972	1972	6
610	20231214	102000	25623221	1972	1972	1972	1972	33
611	20231214	101900	25558145	1972	1973	1973	1972	29
612	20231214	101800	25500937	1974	1974	1974	1974	0
613	20231214	101700	25500937	1974	1974	1974	1974	1
614	20231214	101600	25498963	1974	1974	1974	1974	0
615	20231214	101500	25498963	1974	1974	1974	1974	101
616	20231214	101400	25299589	1972	1972	1972	1972	93
617	20231214	101300	25116193	1972	1972	1972	1972	1
618	20231214	101200	25114221	1972	1972	1972	1972	1
619	20231214	101100	25112249	1971	1972	1972	1971	502
620	20231214	101000	24122804	1972	1972	1972	1972	7
621	20231214	100900	24109000	1972	1973	1973	1972	40
622	20231214	100800	24030090	1973	1973	1973	1973	0
623	20231214	100700	24030090	1973	1973	1973	1973	11
624	20231214	100600	24008387	1972	1972	1972	1972	0
625	20231214	100500	24008387	1972	1972	1972	1972	0
626	20231214	100400	24008387	1972	1974	1974	1972	242
627	20231214	100300	23530949	1976	1976	1976	1976	0
628	20231214	100200	23530949	1976	1976	1976	1976	11
629	20231214	100100	23509213	1976	1976	1976	1976	1
630	20231214	100000	23507237	1971	1971	1971	1971	0
631	20231214	095900	23507237	1971	1973	1973	1971	1781
632	20231214	095800	19994980	1975	1975	1975	1975	0
633	20231214	095700	19994980	1975	1975	1975	1975	180
634	20231214	095600	19639480	1976	1976	1976	1976	0
635	20231214	095500	19639480	1976	1976	1976	1976	0
636	20231214	095400	19639480	1976	1976	1976	1976	1
637	20231214	095300	19637504	1975	1975	1975	1975	25
638	20231214	095200	19588129	1975	1975	1975	1975	5
639	20231214	095100	19578254	1975	1975	1975	1975	94
640	20231214	095000	19392604	1976	1975	1976	1975	107
641	20231214	094900	19181278	1973	1973	1973	1972	304
642	20231214	094800	18581487	1973	1973	1973	1973	50
643	20231214	094700	18482837	1975	1975	1975	1975	0
644	20231214	094600	18482837	1975	1975	1975	1975	0
645	20231214	094500	18482837	1975	1975	1975	1975	0
646	20231214	094400	18482837	1975	1973	1975	1973	10
647	20231214	094300	18463089	1975	1975	1975	1975	1
648	20231214	094200	18461114	1975	1971	1975	1971	36
649	20231214	094100	18390154	1971	1973	1973	1971	1377
650	20231214	094000	15676034	1975	1972	1975	1972	76
651	20231214	093900	15526156	1972	1973	1973	1972	1259
652	20231214	093800	13043233	1976	1976	1976	1974	9
653	20231214	093700	13025453	1975	1973	1975	1973	118
654	20231214	093600	12792423	1975	1973	1975	1973	31
655	20231214	093500	12731256	1976	1976	1976	1976	8
656	20231214	093400	12715448	1976	1975	1976	1975	13
657	20231214	093300	12689772	1976	1976	1976	1976	0
658	20231214	093200	12689772	1976	1973	1976	1973	19
659	20231214	093100	12652282	1974	1977	1978	1974	16
660	20231214	093000	12620658	1976	1976	1976	1976	257
661	20231214	092900	12112826	1975	1976	1976	1975	8
662	20231214	092800	12097023	1977	1977	1977	1977	1
663	20231214	092700	12095046	1972	1972	1972	1972	0
664	20231214	092600	12095046	1972	1972	1972	1972	0
665	20231214	092500	12095046	1972	1974	1974	1972	756
666	20231214	092400	10603866	1977	1977	1977	1977	61
667	20231214	092300	10483269	1978	1978	1978	1978	8
668	20231214	092200	10467445	1978	1978	1978	1978	0
669	20231214	092100	10467445	1978	1978	1978	1978	150
670	20231214	092000	10170745	1978	1978	1978	1978	100
671	20231214	091900	9972945	1977	1977	1977	1977	0
672	20231214	091800	9972945	1977	1977	1977	1977	94
673	20231214	091700	9787107	1978	1978	1978	1978	5
674	20231214	091600	9777217	1978	1978	1978	1978	43
675	20231214	091500	9692163	1978	1978	1978	1978	1
676	20231214	091400	9690185	1971	1971	1971	1971	0
677	20231214	091300	9690185	1971	1971	1971	1971	0
678	20231214	091200	9690185	1971	1977	1978	1971	899
679	20231214	091100	7915687	1974	1974	1974	1974	90
680	20231214	091000	7738027	1974	1977	1978	1974	1560
681	20231214	090900	4654220	1978	1977	1978	1977	87
682	20231214	090800	4482144	1977	1978	1978	1977	61
683	20231214	090700	4361493	1978	1978	1978	1978	11
684	20231214	090600	4339735	1978	1977	1978	1977	41
685	20231214	090500	4258658	1978	1977	1978	1977	94
686	20231214	090400	4072782	1978	1978	1978	1978	53
687	20231214	090300	3967948	1980	1988	1988	1977	1317
688	20231214	090200	1350369	1988	1988	1988	1988	27
689	20231214	090100	1296693	1990	1988	1990	1988	37
690	20231214	090000	1223135	1988	1989	1989	1988	615