KissMeData/189980/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	100976856	1978	1978	1978	1978	4251
3	20231219	202700	100976856	1978	1978	1978	1978	0
4	20231219	202600	100976856	1978	1978	1978	1978	0
5	20231219	202500	100976856	1978	1978	1978	1978	0
6	20231219	202400	100976856	1978	1978	1978	1978	0
7	20231219	202300	100976856	1978	1978	1978	1978	0
8	20231219	202200	100976856	1978	1978	1978	1978	0
9	20231219	202100	100976856	1978	1978	1978	1978	0
10	20231219	202000	100976856	1978	1978	1978	1978	0
11	20231219	201900	100976856	1978	1978	1978	1978	0
12	20231219	201800	100976856	1978	1978	1978	1978	0
13	20231219	201700	100976856	1978	1978	1978	1978	0
14	20231219	201600	100976856	1978	1978	1978	1978	0
15	20231219	201500	100976856	1978	1978	1978	1978	0
16	20231219	201400	100976856	1978	1978	1978	1978	0
17	20231219	201300	100976856	1978	1978	1978	1978	0
18	20231219	201200	100976856	1978	1978	1978	1978	0
19	20231219	201100	100976856	1978	1978	1978	1978	0
20	20231219	201000	100976856	1978	1978	1978	1978	0
21	20231219	200900	100976856	1978	1978	1978	1978	0
22	20231219	200800	100976856	1978	1978	1978	1978	0
23	20231219	200700	100976856	1978	1978	1978	1978	0
24	20231219	200600	100976856	1978	1978	1978	1978	0
25	20231219	200500	100976856	1978	1978	1978	1978	0
26	20231219	200400	100976856	1978	1978	1978	1978	0
27	20231219	200300	100976856	1978	1978	1978	1978	0
28	20231219	200200	100976856	1978	1978	1978	1978	0
29	20231219	200100	100976856	1978	1978	1978	1978	0
30	20231219	200000	100976856	1978	1978	1978	1978	0
31	20231219	195900	100976856	1978	1978	1978	1978	0
32	20231219	195800	100976856	1978	1978	1978	1978	4251
33	20231219	195700	100976856	1978	1978	1978	1978	0
34	20231219	195600	100976856	1978	1978	1978	1978	0
35	20231219	195500	100976856	1978	1978	1978	1978	0
36	20231219	195400	100976856	1978	1978	1978	1978	0
37	20231219	195300	100976856	1978	1978	1978	1978	0
38	20231219	195200	100976856	1978	1978	1978	1978	0
39	20231219	195100	100976856	1978	1978	1978	1978	0
40	20231219	195000	100976856	1978	1978	1978	1978	0
41	20231219	194900	100976856	1978	1978	1978	1978	0
42	20231219	194800	100976856	1978	1978	1978	1978	0
43	20231219	194700	100976856	1978	1978	1978	1978	0
44	20231219	194600	100976856	1978	1978	1978	1978	0
45	20231219	194500	100976856	1978	1978	1978	1978	0
46	20231219	194400	100976856	1978	1978	1978	1978	0
47	20231219	194300	100976856	1978	1978	1978	1978	0
48	20231219	194200	100976856	1978	1978	1978	1978	0
49	20231219	194100	100976856	1978	1978	1978	1978	0
50	20231219	194000	100976856	1978	1978	1978	1978	0
51	20231219	193900	100976856	1978	1978	1978	1978	0
52	20231219	193800	100976856	1978	1978	1978	1978	0
53	20231219	193700	100976856	1978	1978	1978	1978	0
54	20231219	193600	100976856	1978	1978	1978	1978	0
55	20231219	193500	100976856	1978	1978	1978	1978	0
56	20231219	193400	100976856	1978	1978	1978	1978	0
57	20231219	193300	100976856	1978	1978	1978	1978	0
58	20231219	193200	100976856	1978	1978	1978	1978	0
59	20231219	193100	100976856	1978	1978	1978	1978	0
60	20231219	193000	100976856	1978	1978	1978	1978	0
61	20231219	192900	100976856	1978	1978	1978	1978	0
62	20231219	192800	100976856	1978	1978	1978	1978	4251
63	20231219	192700	100976856	1978	1978	1978	1978	0
64	20231219	192600	100976856	1978	1978	1978	1978	0
65	20231219	192500	100976856	1978	1978	1978	1978	0
66	20231219	192400	100976856	1978	1978	1978	1978	0
67	20231219	192300	100976856	1978	1978	1978	1978	0
68	20231219	192200	100976856	1978	1978	1978	1978	0
69	20231219	192100	100976856	1978	1978	1978	1978	0
70	20231219	192000	100976856	1978	1978	1978	1978	0
71	20231219	191900	100976856	1978	1978	1978	1978	0
72	20231219	191800	100976856	1978	1978	1978	1978	0
73	20231219	191700	100976856	1978	1978	1978	1978	0
74	20231219	191600	100976856	1978	1978	1978	1978	0
75	20231219	191500	100976856	1978	1978	1978	1978	0
76	20231219	191400	100976856	1978	1978	1978	1978	0
77	20231219	191300	100976856	1978	1978	1978	1978	0
78	20231219	191200	100976856	1978	1978	1978	1978	0
79	20231219	191100	100976856	1978	1978	1978	1978	0
80	20231219	191000	100976856	1978	1978	1978	1978	0
81	20231219	190900	100976856	1978	1978	1978	1978	0
82	20231219	190800	100976856	1978	1978	1978	1978	0
83	20231219	190700	100976856	1978	1978	1978	1978	0
84	20231219	190600	100976856	1978	1978	1978	1978	0
85	20231219	190500	100976856	1978	1978	1978	1978	0
86	20231219	190400	100976856	1978	1978	1978	1978	0
87	20231219	190300	100976856	1978	1978	1978	1978	0
88	20231219	190200	100976856	1978	1978	1978	1978	0
89	20231219	190100	100976856	1978	1978	1978	1978	0
90	20231219	190000	100976856	1978	1978	1978	1978	0
91	20231219	185900	100976856	1978	1978	1978	1978	0
92	20231219	185800	100976856	1978	1978	1978	1978	4251
93	20231219	185700	100976856	1978	1978	1978	1978	0
94	20231219	185600	100976856	1978	1978	1978	1978	0
95	20231219	185500	100976856	1978	1978	1978	1978	0
96	20231219	185400	100976856	1978	1978	1978	1978	0
97	20231219	185300	100976856	1978	1978	1978	1978	0
98	20231219	185200	100976856	1978	1978	1978	1978	0
99	20231219	185100	100976856	1978	1978	1978	1978	0
100	20231219	185000	100976856	1978	1978	1978	1978	0
101	20231219	184900	100976856	1978	1978	1978	1978	0
102	20231219	184800	100976856	1978	1978	1978	1978	0
103	20231219	184700	100976856	1978	1978	1978	1978	0
104	20231219	184600	100976856	1978	1978	1978	1978	0
105	20231219	184500	100976856	1978	1978	1978	1978	0
106	20231219	184400	100976856	1978	1978	1978	1978	0
107	20231219	184300	100976856	1978	1978	1978	1978	0
108	20231219	184200	100976856	1978	1978	1978	1978	0
109	20231219	184100	100976856	1978	1978	1978	1978	0
110	20231219	184000	100976856	1978	1978	1978	1978	0
111	20231219	183900	100976856	1978	1978	1978	1978	0
112	20231219	183800	100976856	1978	1978	1978	1978	0
113	20231219	183700	100976856	1978	1978	1978	1978	0
114	20231219	183600	100976856	1978	1978	1978	1978	0
115	20231219	183500	100976856	1978	1978	1978	1978	0
116	20231219	183400	100976856	1978	1978	1978	1978	0
117	20231219	183300	100976856	1978	1978	1978	1978	0
118	20231219	183200	100976856	1978	1978	1978	1978	0
119	20231219	183100	100976856	1978	1978	1978	1978	0
120	20231219	183000	100976856	1978	1978	1978	1978	0
121	20231219	182900	100976856	1978	1978	1978	1978	0
122	20231219	182800	100976856	1978	1978	1978	1978	4251
123	20231219	182700	100976856	1978	1978	1978	1978	0
124	20231219	182600	100976856	1978	1978	1978	1978	0
125	20231219	182500	100976856	1978	1978	1978	1978	0
126	20231219	182400	100976856	1978	1978	1978	1978	0
127	20231219	182300	100976856	1978	1978	1978	1978	0
128	20231219	182200	100976856	1978	1978	1978	1978	0
129	20231219	182100	100976856	1978	1978	1978	1978	0
130	20231219	182000	100976856	1978	1978	1978	1978	0
131	20231219	181900	100976856	1978	1978	1978	1978	0
132	20231219	181800	100976856	1978	1978	1978	1978	0
133	20231219	181700	100976856	1978	1978	1978	1978	0
134	20231219	181600	100976856	1978	1978	1978	1978	0
135	20231219	181500	100976856	1978	1978	1978	1978	0
136	20231219	181400	100976856	1978	1978	1978	1978	0
137	20231219	181300	100976856	1978	1978	1978	1978	0
138	20231219	181200	100976856	1978	1978	1978	1978	0
139	20231219	181100	100976856	1978	1978	1978	1978	0
140	20231219	181000	100976856	1978	1978	1978	1978	0
141	20231219	180900	100976856	1978	1978	1978	1978	0
142	20231219	180800	100976856	1978	1978	1978	1978	0
143	20231219	180700	100976856	1978	1978	1978	1978	0
144	20231219	180600	100976856	1978	1978	1978	1978	0
145	20231219	180500	100976856	1978	1978	1978	1978	0
146	20231219	180400	100976856	1978	1978	1978	1978	0
147	20231219	180300	100976856	1978	1978	1978	1978	0
148	20231219	180200	100976856	1978	1978	1978	1978	0
149	20231219	180100	100976856	1978	1978	1978	1978	0
150	20231219	180000	100976856	1978	1978	1978	1978	0
151	20231219	175900	100976856	1978	1978	1978	1978	0
152	20231219	175800	100976856	1978	1978	1978	1978	4251
153	20231219	175700	100976856	1978	1978	1978	1978	0
154	20231219	175600	100976856	1978	1978	1978	1978	0
155	20231219	175500	100976856	1978	1978	1978	1978	0
156	20231219	175400	100976856	1978	1978	1978	1978	0
157	20231219	175300	100976856	1978	1978	1978	1978	0
158	20231219	175200	100976856	1978	1978	1978	1978	0
159	20231219	175100	100976856	1978	1978	1978	1978	0
160	20231219	175000	100976856	1978	1978	1978	1978	0
161	20231219	174900	100976856	1978	1978	1978	1978	0
162	20231219	174800	100976856	1978	1978	1978	1978	0
163	20231219	174700	100976856	1978	1978	1978	1978	0
164	20231219	174600	100976856	1978	1978	1978	1978	0
165	20231219	174500	100976856	1978	1978	1978	1978	0
166	20231219	174400	100976856	1978	1978	1978	1978	0
167	20231219	174300	100976856	1978	1978	1978	1978	0
168	20231219	174200	100976856	1978	1978	1978	1978	0
169	20231219	174100	100976856	1978	1978	1978	1978	0
170	20231219	174000	100976856	1978	1978	1978	1978	0
171	20231219	173900	100976856	1978	1978	1978	1978	0
172	20231219	173800	100976856	1978	1978	1978	1978	0
173	20231219	173700	100976856	1978	1978	1978	1978	0
174	20231219	173600	100976856	1978	1978	1978	1978	0
175	20231219	173500	100976856	1978	1978	1978	1978	0
176	20231219	173400	100976856	1978	1978	1978	1978	0
177	20231219	173300	100976856	1978	1978	1978	1978	0
178	20231219	173200	100976856	1978	1978	1978	1978	0
179	20231219	173100	100976856	1978	1978	1978	1978	0
180	20231219	173000	100976856	1978	1978	1978	1978	0
181	20231219	172900	100976856	1978	1978	1978	1978	0
182	20231219	172800	100976856	1978	1978	1978	1978	4251
183	20231219	172700	100976856	1978	1978	1978	1978	0
184	20231219	172600	100976856	1978	1978	1978	1978	0
185	20231219	172500	100976856	1978	1978	1978	1978	0
186	20231219	172400	100976856	1978	1978	1978	1978	0
187	20231219	172300	100976856	1978	1978	1978	1978	0
188	20231219	172200	100976856	1978	1978	1978	1978	0
189	20231219	172100	100976856	1978	1978	1978	1978	0
190	20231219	172000	100976856	1978	1978	1978	1978	0
191	20231219	171900	100976856	1978	1978	1978	1978	0
192	20231219	171800	100976856	1978	1978	1978	1978	0
193	20231219	171700	100976856	1978	1978	1978	1978	0
194	20231219	171600	100976856	1978	1978	1978	1978	0
195	20231219	171500	100976856	1978	1978	1978	1978	0
196	20231219	171400	100976856	1978	1978	1978	1978	0
197	20231219	171300	100976856	1978	1978	1978	1978	0
198	20231219	171200	100976856	1978	1978	1978	1978	0
199	20231219	171100	100976856	1978	1978	1978	1978	0
200	20231219	171000	100976856	1978	1978	1978	1978	0
201	20231219	170900	100976856	1978	1978	1978	1978	0
202	20231219	170800	100976856	1978	1978	1978	1978	0
203	20231219	170700	100976856	1978	1978	1978	1978	0
204	20231219	170600	100976856	1978	1978	1978	1978	0
205	20231219	170500	100976856	1978	1978	1978	1978	0
206	20231219	170400	100976856	1978	1978	1978	1978	0
207	20231219	170300	100976856	1978	1978	1978	1978	0
208	20231219	170200	100976856	1978	1978	1978	1978	0
209	20231219	170100	100976856	1978	1978	1978	1978	0
210	20231219	170000	100976856	1978	1978	1978	1978	0
211	20231219	165900	100976856	1978	1978	1978	1978	0
212	20231219	165800	100976856	1978	1978	1978	1978	4251
213	20231219	165700	100976856	1978	1978	1978	1978	0
214	20231219	165600	100976856	1978	1978	1978	1978	0
215	20231219	165500	100976856	1978	1978	1978	1978	0
216	20231219	165400	100976856	1978	1978	1978	1978	0
217	20231219	165300	100976856	1978	1978	1978	1978	0
218	20231219	165200	100976856	1978	1978	1978	1978	0
219	20231219	165100	100976856	1978	1978	1978	1978	0
220	20231219	165000	100976856	1978	1978	1978	1978	0
221	20231219	164900	100976856	1978	1978	1978	1978	0
222	20231219	164800	100976856	1978	1978	1978	1978	0
223	20231219	164700	100976856	1978	1978	1978	1978	0
224	20231219	164600	100976856	1978	1978	1978	1978	0
225	20231219	164500	100976856	1978	1978	1978	1978	0
226	20231219	164400	100976856	1978	1978	1978	1978	0
227	20231219	164300	100976856	1978	1978	1978	1978	0
228	20231219	164200	100976856	1978	1978	1978	1978	0
229	20231219	164100	100976856	1978	1978	1978	1978	0
230	20231219	164000	100976856	1978	1978	1978	1978	0
231	20231219	163900	100976856	1978	1978	1978	1978	0
232	20231219	163800	100976856	1978	1978	1978	1978	0
233	20231219	163700	100976856	1978	1978	1978	1978	0
234	20231219	163600	100976856	1978	1978	1978	1978	0
235	20231219	163500	100976856	1978	1978	1978	1978	0
236	20231219	163400	100976856	1978	1978	1978	1978	0
237	20231219	163300	100976856	1978	1978	1978	1978	0
238	20231219	163200	100976856	1978	1978	1978	1978	0
239	20231219	163100	100976856	1978	1978	1978	1978	0
240	20231219	163000	100976856	1978	1978	1978	1978	0
241	20231219	162900	100976856	1978	1978	1978	1978	0
242	20231219	162800	100976856	1978	1978	1978	1978	4251
243	20231219	162700	100976856	1978	1978	1978	1978	0
244	20231219	162600	100976856	1978	1978	1978	1978	0
245	20231219	162500	100976856	1978	1978	1978	1978	0
246	20231219	162400	100976856	1978	1978	1978	1978	0
247	20231219	162300	100976856	1978	1978	1978	1978	0
248	20231219	162200	100976856	1978	1978	1978	1978	0
249	20231219	162100	100976856	1978	1978	1978	1978	0
250	20231219	162000	100976856	1978	1978	1978	1978	0
251	20231219	161900	100976856	1978	1978	1978	1978	0
252	20231219	161800	100976856	1978	1978	1978	1978	0
253	20231219	161700	100976856	1978	1978	1978	1978	0
254	20231219	161600	100976856	1978	1978	1978	1978	0
255	20231219	161500	100976856	1978	1978	1978	1978	0
256	20231219	161400	100976856	1978	1978	1978	1978	0
257	20231219	161300	100976856	1978	1978	1978	1978	0
258	20231219	161200	100976856	1978	1978	1978	1978	0
259	20231219	161100	100976856	1978	1978	1978	1978	0
260	20231219	161000	100976856	1978	1978	1978	1978	0
261	20231219	160900	100976856	1978	1978	1978	1978	0
262	20231219	160800	100976856	1978	1978	1978	1978	0
263	20231219	160700	100976856	1978	1978	1978	1978	0
264	20231219	160600	100976856	1978	1978	1978	1978	0
265	20231219	160500	100976856	1978	1978	1978	1978	0
266	20231219	160400	100976856	1978	1978	1978	1978	0
267	20231219	160300	100976856	1978	1978	1978	1978	0
268	20231219	160200	100976856	1978	1978	1978	1978	0
269	20231219	160100	100976856	1978	1978	1978	1978	0
270	20231219	160000	100976856	1978	1978	1978	1978	0
271	20231219	155900	100976856	1978	1978	1978	1978	0
272	20231219	155800	100976856	1978	1978	1978	1978	4251
273	20231219	155700	100976856	1978	1978	1978	1978	0
274	20231219	155600	100976856	1978	1978	1978	1978	0
275	20231219	155500	100976856	1978	1978	1978	1978	0
276	20231219	155400	100976856	1978	1978	1978	1978	0
277	20231219	155300	100976856	1978	1978	1978	1978	0
278	20231219	155200	100976856	1978	1978	1978	1978	0
279	20231219	155100	100976856	1978	1978	1978	1978	0
280	20231219	155000	100976856	1978	1978	1978	1978	0
281	20231219	154900	100976856	1978	1978	1978	1978	0
282	20231219	154800	100976856	1978	1978	1978	1978	0
283	20231219	154700	100976856	1978	1978	1978	1978	0
284	20231219	154600	100976856	1978	1978	1978	1978	0
285	20231219	154500	100976856	1978	1978	1978	1978	0
286	20231219	154400	100976856	1978	1978	1978	1978	0
287	20231219	154300	100976856	1978	1978	1978	1978	0
288	20231219	154200	100976856	1978	1978	1978	1978	0
289	20231219	154100	100976856	1978	1978	1978	1978	0
290	20231219	154000	100976856	1978	1978	1978	1978	0
291	20231219	153900	100976856	1978	1978	1978	1978	0
292	20231219	153800	100976856	1978	1978	1978	1978	0
293	20231219	153700	100976856	1978	1978	1978	1978	0
294	20231219	153600	100976856	1978	1978	1978	1978	0
295	20231219	153500	100976856	1978	1978	1978	1978	0
296	20231219	153400	100976856	1978	1978	1978	1978	0
297	20231219	153300	100976856	1978	1978	1978	1978	0
298	20231219	153200	100976856	1978	1978	1978	1978	0
299	20231219	153100	100976856	1978	1978	1978	1978	0
300	20231219	153000	100976856	1978	1978	1978	1978	4251
301	20231219	152900	92568378	1973	1973	1973	1973	0
302	20231219	152800	92568378	1973	1973	1973	1973	0
303	20231219	152700	92568378	1973	1973	1973	1973	0
304	20231219	152600	92568378	1973	1973	1973	1973	0
305	20231219	152500	92568378	1973	1973	1973	1973	0
306	20231219	152400	92568378	1973	1973	1973	1973	0
307	20231219	152300	92568378	1973	1973	1973	1973	0
308	20231219	152200	92568378	1973	1973	1973	1973	0
309	20231219	152100	92568378	1973	1973	1973	1973	0
310	20231219	152000	92568378	1973	1973	1973	1973	0
311	20231219	151900	92568378	1973	1967	1973	1967	66
312	20231219	151800	92438550	1967	1967	1967	1967	227
313	20231219	151700	91992041	1967	1973	1973	1967	304
314	20231219	151600	91394067	1968	1968	1968	1968	516
315	20231219	151500	90378579	1968	1969	1974	1968	1006
316	20231219	151400	88398651	1969	1968	1969	1968	304
317	20231219	151300	87800350	1968	1968	1968	1968	1536
318	20231219	151200	84777502	1968	1969	1969	1968	678
319	20231219	151100	83443166	1969	1969	1974	1968	348
320	20231219	151000	82758028	1974	1971	1974	1968	358
321	20231219	150900	82053240	1972	1969	1976	1969	465
322	20231219	150800	81137130	1969	1971	1971	1968	628
323	20231219	150700	79901017	1969	1969	1969	1969	379
324	20231219	150600	79154766	1969	1969	1976	1969	344
325	20231219	150500	78477150	1969	1969	1969	1969	816
326	20231219	150400	76870446	1969	1970	1970	1969	414
327	20231219	150300	76055018	1970	1971	1971	1970	348
328	20231219	150200	75369263	1970	1971	1971	1970	333
329	20231219	150100	74713151	1970	1972	1972	1970	375
330	20231219	150000	73974203	1972	1974	1974	1972	348
331	20231219	145900	73287485	1979	1979	1979	1979	0
332	20231219	145800	73287485	1979	1979	1979	1979	0
333	20231219	145700	73287485	1979	1979	1979	1979	0
334	20231219	145600	73287485	1979	1979	1979	1979	0
335	20231219	145500	73287485	1979	1979	1979	1979	5
336	20231219	145400	73277590	1970	1973	1973	1970	355
337	20231219	145300	72578214	1970	1980	1980	1970	5370
338	20231219	145200	61991635	1979	1979	1979	1979	0
339	20231219	145100	61991635	1979	1979	1979	1979	0
340	20231219	145000	61991635	1979	1979	1979	1979	0
341	20231219	144900	61991635	1979	1979	1979	1979	0
342	20231219	144800	61991635	1979	1979	1979	1979	50
343	20231219	144700	61892685	1980	1980	1980	1980	0
344	20231219	144600	61892685	1980	1980	1980	1980	0
345	20231219	144500	61892685	1980	1980	1980	1980	505
346	20231219	144400	60892785	1978	1978	1978	1978	0
347	20231219	144300	60892785	1978	1978	1978	1978	0
348	20231219	144200	60892785	1978	1978	1978	1978	0
349	20231219	144100	60892785	1978	1978	1978	1978	0
350	20231219	144000	60892785	1978	1978	1978	1978	0
351	20231219	143900	60892785	1978	1978	1978	1978	0
352	20231219	143800	60892785	1978	1978	1978	1978	0
353	20231219	143700	60892785	1978	1978	1978	1978	0
354	20231219	143600	60892785	1978	1978	1978	1978	0
355	20231219	143500	60892785	1978	1978	1978	1978	0
356	20231219	143400	60892785	1978	1978	1978	1978	0
357	20231219	143300	60892785	1978	1979	1979	1978	3
358	20231219	143200	60886849	1979	1979	1979	1979	0
359	20231219	143100	60886849	1979	1979	1979	1979	0
360	20231219	143000	60886849	1979	1979	1979	1979	50
361	20231219	142900	60787899	1980	1980	1980	1980	0
362	20231219	142800	60787899	1980	1980	1980	1980	830
363	20231219	142700	59144499	1980	1980	1980	1980	297
364	20231219	142600	58556439	1980	1980	1980	1980	1000
365	20231219	142500	56576439	1981	1981	1981	1981	100
366	20231219	142400	56378339	1980	1980	1980	1980	178
367	20231219	142300	56025899	1980	1980	1980	1980	0
368	20231219	142200	56025899	1980	1980	1980	1980	7
369	20231219	142100	56012039	1980	1980	1980	1980	18
370	20231219	142000	55976399	1980	1978	1980	1978	144
371	20231219	141900	55691345	1980	1980	1980	1980	0
372	20231219	141800	55691345	1980	1980	1980	1980	0
373	20231219	141700	55691345	1980	1980	1980	1980	0
374	20231219	141600	55691345	1980	1980	1980	1980	0
375	20231219	141500	55691345	1980	1980	1980	1980	0
376	20231219	141400	55691345	1980	1980	1980	1980	0
377	20231219	141300	55691345	1980	1980	1980	1980	0
378	20231219	141200	55691345	1980	1980	1980	1980	0
379	20231219	141100	55691345	1980	1980	1980	1980	16
380	20231219	141000	55659665	1978	1979	1979	1978	3
381	20231219	140900	55653729	1979	1979	1979	1979	18
382	20231219	140800	55618107	1979	1979	1979	1979	503
383	20231219	140700	54622670	1979	1979	1979	1979	0
384	20231219	140600	54622670	1979	1979	1979	1979	0
385	20231219	140500	54622670	1979	1979	1979	1979	300
386	20231219	140400	54028970	1979	1979	1979	1979	0
387	20231219	140300	54028970	1979	1979	1979	1979	0
388	20231219	140200	54028970	1979	1979	1979	1979	2
389	20231219	140100	54025012	1979	1979	1979	1979	194
390	20231219	140000	53641086	1981	1981	1981	1981	0
391	20231219	135900	53641086	1981	1981	1981	1981	1
392	20231219	135800	53639105	1981	1981	1981	1981	0
393	20231219	135700	53639105	1981	1981	1981	1981	1
394	20231219	135600	53637124	1981	1981	1981	1981	0
395	20231219	135500	53637124	1981	1981	1981	1981	0
396	20231219	135400	53637124	1981	1981	1981	1981	0
397	20231219	135300	53637124	1981	1981	1981	1981	0
398	20231219	135200	53637124	1981	1981	1981	1981	62
399	20231219	135100	53514302	1981	1981	1981	1981	0
400	20231219	135000	53514302	1981	1981	1981	1981	0
401	20231219	134900	53514302	1981	1981	1981	1981	0
402	20231219	134800	53514302	1981	1981	1981	1981	0
403	20231219	134700	53514302	1981	1981	1981	1981	0
404	20231219	134600	53514302	1981	1981	1981	1981	300
405	20231219	134500	52920002	1981	1981	1981	1981	0
406	20231219	134400	52920002	1981	1981	1981	1981	0
407	20231219	134300	52920002	1981	1981	1981	1981	0
408	20231219	134200	52920002	1981	1981	1981	1981	0
409	20231219	134100	52920002	1981	1981	1981	1981	0
410	20231219	134000	52920002	1981	1981	1981	1981	0
411	20231219	133900	52920002	1981	1981	1981	1981	0
412	20231219	133800	52920002	1981	1981	1981	1981	0
413	20231219	133700	52920002	1981	1981	1981	1981	0
414	20231219	133600	52920002	1981	1981	1981	1981	0
415	20231219	133500	52920002	1981	1981	1981	1981	0
416	20231219	133400	52920002	1981	1981	1981	1981	0
417	20231219	133300	52920002	1981	1981	1981	1981	0
418	20231219	133200	52920002	1981	1981	1981	1981	0
419	20231219	133100	52920002	1981	1981	1981	1981	0
420	20231219	133000	52920002	1981	1981	1981	1981	7
421	20231219	132900	52906135	1980	1980	1980	1980	0
422	20231219	132800	52906135	1980	1980	1980	1980	0
423	20231219	132700	52906135	1980	1980	1980	1980	800
424	20231219	132600	51322135	1980	1980	1980	1980	534
425	20231219	132500	50264815	1980	1980	1980	1980	1
426	20231219	132400	50262835	1979	1979	1979	1979	1
427	20231219	132300	50260856	1980	1980	1980	1980	0
428	20231219	132200	50260856	1980	1980	1980	1980	0
429	20231219	132100	50260856	1980	1980	1980	1980	0
430	20231219	132000	50260856	1980	1980	1980	1980	0
431	20231219	131900	50260856	1980	1980	1980	1980	5
432	20231219	131800	50250956	1980	1980	1980	1980	0
433	20231219	131700	50250956	1980	1980	1980	1980	0
434	20231219	131600	50250956	1980	1980	1980	1980	1
435	20231219	131500	50248976	1980	1980	1980	1980	0
436	20231219	131400	50248976	1980	1980	1980	1980	0
437	20231219	131300	50248976	1980	1980	1980	1980	0
438	20231219	131200	50248976	1980	1980	1980	1980	0
439	20231219	131100	50248976	1980	1980	1980	1980	0
440	20231219	131000	50248976	1980	1980	1980	1980	0
441	20231219	130900	50248976	1980	1980	1980	1980	0
442	20231219	130800	50248976	1980	1980	1980	1980	0
443	20231219	130700	50248976	1980	1980	1980	1980	0
444	20231219	130600	50248976	1980	1980	1980	1980	0
445	20231219	130500	50248976	1980	1980	1980	1980	0
446	20231219	130400	50248976	1980	1980	1980	1980	0
447	20231219	130300	50248976	1980	1980	1980	1980	0
448	20231219	130200	50248976	1980	1980	1980	1980	0
449	20231219	130100	50248976	1980	1980	1980	1980	0
450	20231219	130000	50248976	1980	1980	1980	1980	0
451	20231219	125900	50248976	1980	1980	1980	1980	100
452	20231219	125800	50050976	1975	1975	1975	1975	20
453	20231219	125700	50011476	1980	1980	1980	1980	10
454	20231219	125600	49991676	1980	1980	1980	1980	0
455	20231219	125500	49991676	1980	1980	1980	1980	0
456	20231219	125400	49991676	1980	1980	1980	1980	0
457	20231219	125300	49991676	1980	1980	1980	1980	0
458	20231219	125200	49991676	1980	1980	1980	1980	5
459	20231219	125100	49981776	1980	1980	1980	1980	0
460	20231219	125000	49981776	1980	1980	1980	1980	0
461	20231219	124900	49981776	1980	1980	1980	1980	0
462	20231219	124800	49981776	1980	1980	1980	1980	0
463	20231219	124700	49981776	1980	1980	1980	1980	0
464	20231219	124600	49981776	1980	1980	1980	1980	20
465	20231219	124500	49942176	1980	1980	1980	1980	0
466	20231219	124400	49942176	1980	1980	1980	1980	0
467	20231219	124300	49942176	1980	1980	1980	1980	5
468	20231219	124200	49932276	1980	1980	1980	1980	0
469	20231219	124100	49932276	1980	1980	1980	1980	0
470	20231219	124000	49932276	1980	1980	1980	1980	0
471	20231219	123900	49932276	1980	1980	1980	1980	0
472	20231219	123800	49932276	1980	1980	1980	1980	0
473	20231219	123700	49932276	1980	1980	1980	1980	0
474	20231219	123600	49932276	1980	1980	1980	1980	0
475	20231219	123500	49932276	1980	1980	1980	1980	5
476	20231219	123400	49922376	1980	1980	1980	1980	1
477	20231219	123300	49920396	1973	1973	1973	1973	0
478	20231219	123200	49920396	1973	1973	1973	1973	0
479	20231219	123100	49920396	1973	1973	1973	1973	0
480	20231219	123000	49920396	1973	1973	1973	1973	0
481	20231219	122900	49920396	1973	1973	1973	1973	26
482	20231219	122800	49869098	1980	1980	1980	1980	0
483	20231219	122700	49869098	1980	1980	1980	1980	0
484	20231219	122600	49869098	1980	1980	1980	1980	0
485	20231219	122500	49869098	1980	1980	1980	1980	0
486	20231219	122400	49869098	1980	1980	1980	1980	0
487	20231219	122300	49869098	1980	1980	1980	1980	0
488	20231219	122200	49869098	1980	1980	1980	1980	0
489	20231219	122100	49869098	1980	1980	1980	1980	0
490	20231219	122000	49869098	1980	1980	1980	1980	1
491	20231219	121900	49867118	1974	1974	1974	1974	391
492	20231219	121800	49095284	1980	1980	1980	1980	20
493	20231219	121700	49055684	1980	1980	1980	1980	8
494	20231219	121600	49039844	1980	1980	1980	1980	0
495	20231219	121500	49039844	1980	1980	1980	1980	0
496	20231219	121400	49039844	1980	1980	1980	1980	20
497	20231219	121300	49000244	1974	1974	1974	1974	0
498	20231219	121200	49000244	1974	1974	1974	1974	0
499	20231219	121100	49000244	1974	1977	1977	1974	298
500	20231219	121000	48411810	1978	1978	1978	1978	2
501	20231219	120900	48407854	1980	1980	1980	1980	0
502	20231219	120800	48407854	1980	1980	1980	1980	0
503	20231219	120700	48407854	1980	1980	1980	1980	0
504	20231219	120600	48407854	1980	1980	1980	1980	0
505	20231219	120500	48407854	1980	1980	1980	1980	0
506	20231219	120400	48407854	1980	1980	1980	1980	0
507	20231219	120300	48407854	1980	1980	1980	1980	0
508	20231219	120200	48407854	1980	1980	1980	1980	0
509	20231219	120100	48407854	1980	1980	1980	1980	0
510	20231219	120000	48407854	1980	1980	1980	1980	1
511	20231219	115900	48405874	1980	1980	1980	1980	0
512	20231219	115800	48405874	1980	1980	1980	1980	0
513	20231219	115700	48405874	1980	1980	1980	1980	0
514	20231219	115600	48405874	1980	1980	1980	1980	0
515	20231219	115500	48405874	1980	1980	1980	1980	0
516	20231219	115400	48405874	1980	1980	1980	1980	0
517	20231219	115300	48405874	1980	1980	1980	1980	0
518	20231219	115200	48405874	1980	1980	1980	1980	0
519	20231219	115100	48405874	1980	1980	1980	1980	0
520	20231219	115000	48405874	1980	1980	1980	1980	0
521	20231219	114900	48405874	1980	1980	1980	1980	0
522	20231219	114800	48405874	1980	1980	1980	1980	87
523	20231219	114700	48233614	1981	1981	1981	1981	0
524	20231219	114600	48233614	1981	1981	1981	1981	0
525	20231219	114500	48233614	1981	1981	1981	1981	0
526	20231219	114400	48233614	1981	1980	1981	1980	63
527	20231219	114300	48108824	1980	1980	1981	1980	78
528	20231219	114200	47954383	1980	1976	1980	1976	1267
529	20231219	114100	45450437	1976	1976	1976	1976	300
530	20231219	114000	44857637	1976	1976	1976	1976	0
531	20231219	113900	44857637	1976	1976	1976	1976	0
532	20231219	113800	44857637	1976	1976	1976	1976	1
533	20231219	113700	44855661	1976	1976	1976	1976	0
534	20231219	113600	44855661	1976	1976	1976	1976	0
535	20231219	113500	44855661	1976	1976	1976	1976	10
536	20231219	113400	44835901	1976	1976	1976	1976	40
537	20231219	113300	44756861	1976	1976	1976	1976	150
538	20231219	113200	44460461	1976	1976	1976	1976	0
539	20231219	113100	44460461	1976	1976	1976	1976	0
540	20231219	113000	44460461	1976	1976	1976	1976	0
541	20231219	112900	44460461	1976	1976	1976	1976	0
542	20231219	112800	44460461	1976	1976	1976	1976	0
543	20231219	112700	44460461	1976	1976	1976	1976	0
544	20231219	112600	44460461	1976	1976	1976	1976	0
545	20231219	112500	44460461	1976	1976	1976	1976	0
546	20231219	112400	44460461	1976	1976	1976	1976	0
547	20231219	112300	44460461	1976	1976	1976	1976	0
548	20231219	112200	44460461	1976	1976	1976	1976	0
549	20231219	112100	44460461	1976	1976	1976	1976	150
550	20231219	112000	44164061	1976	1976	1976	1976	0
551	20231219	111900	44164061	1976	1976	1976	1976	0
552	20231219	111800	44164061	1976	1976	1976	1976	0
553	20231219	111700	44164061	1976	1976	1976	1976	0
554	20231219	111600	44164061	1976	1976	1976	1976	0
555	20231219	111500	44164061	1976	1976	1976	1976	0
556	20231219	111400	44164061	1976	1976	1976	1976	0
557	20231219	111300	44164061	1976	1976	1976	1976	0
558	20231219	111200	44164061	1976	1976	1976	1976	0
559	20231219	111100	44164061	1976	1976	1976	1976	0
560	20231219	111000	44164061	1976	1976	1976	1976	0
561	20231219	110900	44164061	1976	1976	1976	1976	0
562	20231219	110800	44164061	1976	1976	1976	1976	0
563	20231219	110700	44164061	1976	1976	1976	1976	0
564	20231219	110600	44164061	1976	1976	1976	1976	0
565	20231219	110500	44164061	1976	1976	1976	1976	50
566	20231219	110400	44065261	1976	1976	1976	1976	0
567	20231219	110300	44065261	1976	1974	1976	1972	669
568	20231219	110200	42744956	1976	1976	1976	1976	0
569	20231219	110100	42744956	1976	1976	1976	1976	0
570	20231219	110000	42744956	1976	1976	1976	1976	0
571	20231219	105900	42744956	1976	1976	1976	1976	0
572	20231219	105800	42744956	1976	1976	1976	1976	1
573	20231219	105700	42742980	1974	1974	1974	1974	0
574	20231219	105600	42742980	1974	1974	1974	1974	470
575	20231219	105500	41815200	1976	1976	1976	1976	0
576	20231219	105400	41815200	1976	1976	1976	1976	0
577	20231219	105300	41815200	1976	1976	1976	1976	1
578	20231219	105200	41813224	1976	1976	1976	1976	0
579	20231219	105100	41813224	1976	1976	1976	1976	0
580	20231219	105000	41813224	1976	1976	1976	1976	0
581	20231219	104900	41813224	1976	1975	1976	1975	1130
582	20231219	104800	39580364	1975	1975	1975	1975	985
583	20231219	104700	37634989	1976	1976	1976	1976	0
584	20231219	104600	37634989	1976	1976	1976	1976	0
585	20231219	104500	37634989	1976	1976	1976	1976	1
586	20231219	104400	37633013	1976	1976	1976	1976	0
587	20231219	104300	37633013	1976	1976	1976	1976	0
588	20231219	104200	37633013	1976	1976	1976	1976	0
589	20231219	104100	37633013	1976	1976	1976	1976	200
590	20231219	104000	37237813	1976	1976	1976	1976	0
591	20231219	103900	37237813	1976	1976	1976	1976	0
592	20231219	103800	37237813	1976	1976	1976	1976	0
593	20231219	103700	37237813	1976	1976	1976	1976	0
594	20231219	103600	37237813	1976	1976	1976	1976	0
595	20231219	103500	37237813	1976	1976	1976	1976	0
596	20231219	103400	37237813	1976	1976	1976	1976	0
597	20231219	103300	37237813	1976	1976	1976	1976	0
598	20231219	103200	37237813	1976	1976	1976	1976	0
599	20231219	103100	37237813	1976	1976	1976	1976	1
600	20231219	103000	37235837	1974	1973	1974	1973	616
601	20231219	102900	36019857	1974	1974	1974	1974	0
602	20231219	102800	36019857	1974	1974	1974	1974	0
603	20231219	102700	36019857	1974	1974	1974	1974	0
604	20231219	102600	36019857	1974	1974	1974	1974	0
605	20231219	102500	36019857	1974	1974	1974	1974	0
606	20231219	102400	36019857	1974	1974	1974	1974	0
607	20231219	102300	36019857	1974	1974	1974	1974	0
608	20231219	102200	36019857	1974	1974	1974	1974	0
609	20231219	102100	36019857	1974	1974	1974	1974	0
610	20231219	102000	36019857	1974	1974	1974	1974	0
611	20231219	101900	36019857	1974	1974	1974	1974	1
612	20231219	101800	36017883	1974	1974	1974	1974	0
613	20231219	101700	36017883	1974	1974	1974	1974	1
614	20231219	101600	36015909	1972	1972	1972	1972	1000
615	20231219	101500	34043909	1974	1974	1974	1974	11
616	20231219	101400	34022195	1974	1974	1974	1974	0
617	20231219	101300	34022195	1974	1973	1974	1973	50
618	20231219	101200	33923497	1966	1966	1966	1966	0
619	20231219	101100	33923497	1966	1966	1966	1966	0
620	20231219	101000	33923497	1966	1966	1966	1966	0
621	20231219	100900	33923497	1966	1973	1973	1966	1589
622	20231219	100800	30795210	1974	1974	1974	1974	10
623	20231219	100700	30775470	1974	1974	1974	1974	0
624	20231219	100600	30775470	1974	1974	1974	1974	0
625	20231219	100500	30775470	1974	1974	1974	1974	20
626	20231219	100400	30735990	1980	1980	1980	1980	0
627	20231219	100300	30735990	1980	1980	1980	1980	30
628	20231219	100200	30676590	1981	1981	1981	1981	0
629	20231219	100100	30676590	1981	1981	1981	1981	0
630	20231219	100000	30676590	1981	1981	1981	1981	0
631	20231219	095900	30676590	1981	1981	1981	1981	0
632	20231219	095800	30676590	1981	1981	1981	1981	0
633	20231219	095700	30676590	1981	1981	1981	1981	0
634	20231219	095600	30676590	1981	1981	1981	1981	9
635	20231219	095500	30658761	1981	1981	1981	1981	0
636	20231219	095400	30658761	1981	1981	1981	1981	0
637	20231219	095300	30658761	1981	1982	1982	1981	100
638	20231219	095200	30460611	1982	1982	1982	1982	0
639	20231219	095100	30460611	1982	1982	1982	1982	1
640	20231219	095000	30458629	1971	1971	1971	1971	0
641	20231219	094900	30458629	1971	1971	1971	1971	0
642	20231219	094800	30458629	1971	1981	1981	1971	378
643	20231219	094700	29711955	1982	1982	1982	1982	2
644	20231219	094600	29707991	1982	1982	1982	1982	0
645	20231219	094500	29707991	1982	1982	1982	1982	2
646	20231219	094400	29704027	1982	1982	1982	1982	0
647	20231219	094300	29704027	1982	1986	1986	1982	17
648	20231219	094200	29670329	1987	1987	1987	1987	0
649	20231219	094100	29670329	1987	1987	1987	1987	0
650	20231219	094000	29670329	1987	1987	1987	1987	0
651	20231219	093900	29670329	1987	1987	1987	1987	50
652	20231219	093800	29570979	1988	1988	1988	1988	0
653	20231219	093700	29570979	1988	1988	1988	1988	407
654	20231219	093600	28761863	1982	1982	1982	1982	0
655	20231219	093500	28761863	1982	1982	1982	1982	10
656	20231219	093400	28742043	1988	1988	1988	1988	78
657	20231219	093300	28586979	1988	1988	1988	1988	10
658	20231219	093200	28567099	1988	1983	1988	1983	3600
659	20231219	093100	21422694	1983	1983	1983	1983	10
660	20231219	093000	21402864	1982	1982	1982	1982	20
661	20231219	092900	21363224	1982	1982	1982	1982	0
662	20231219	092800	21363224	1982	1982	1982	1982	0
663	20231219	092700	21363224	1982	1974	1982	1974	84
664	20231219	092600	21197400	1974	1975	1975	1974	17
665	20231219	092500	21163841	1975	1975	1975	1975	2
666	20231219	092400	21159891	1975	1975	1975	1975	70
667	20231219	092300	21021641	1984	1977	1984	1977	12
668	20231219	092200	20997895	1975	1975	1975	1975	30
669	20231219	092100	20938645	1975	1975	1975	1975	51
670	20231219	092000	20837920	1975	1975	1975	1975	0
671	20231219	091900	20837920	1975	1975	1975	1975	0
672	20231219	091800	20837920	1975	1975	1975	1975	1
673	20231219	091700	20835945	1963	1988	1988	1963	2164
674	20231219	091600	16583215	1988	1980	1988	1980	774
675	20231219	091500	15048310	1983	1979	1983	1978	786
676	20231219	091400	13491880	1984	1979	1984	1979	152
677	20231219	091300	13190562	1979	1977	1979	1977	393
678	20231219	091200	12413393	1974	1970	1974	1970	664
679	20231219	091100	11103737	1974	1974	1974	1974	0
680	20231219	091000	11103737	1974	1965	1974	1965	269
681	20231219	090900	10573292	1973	1973	1973	1973	1
682	20231219	090800	10571319	1965	1965	1965	1965	1
683	20231219	090700	10569354	1974	1974	1974	1974	0
684	20231219	090600	10569354	1974	1972	1974	1972	5000
685	20231219	090500	699554	1972	1972	1972	1972	0
686	20231219	090400	699554	1972	1972	1972	1972	2
687	20231219	090300	695610	1973	1973	1973	1973	0
688	20231219	090200	695610	1973	1973	1973	1973	130
689	20231219	090100	439120	1973	1973	1973	1973	42
690	20231219	090000	356254	1967	1974	1974	1967	181