KissMeData/189980/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	202800	159415409	1984	1984	1984	1984	2423
3	20231208	202700	159415409	1984	1984	1984	1984	0
4	20231208	202600	159415409	1984	1984	1984	1984	0
5	20231208	202500	159415409	1984	1984	1984	1984	0
6	20231208	202400	159415409	1984	1984	1984	1984	0
7	20231208	202300	159415409	1984	1984	1984	1984	0
8	20231208	202200	159415409	1984	1984	1984	1984	0
9	20231208	202100	159415409	1984	1984	1984	1984	0
10	20231208	202000	159415409	1984	1984	1984	1984	0
11	20231208	201900	159415409	1984	1984	1984	1984	0
12	20231208	201800	159415409	1984	1984	1984	1984	0
13	20231208	201700	159415409	1984	1984	1984	1984	0
14	20231208	201600	159415409	1984	1984	1984	1984	0
15	20231208	201500	159415409	1984	1984	1984	1984	0
16	20231208	201400	159415409	1984	1984	1984	1984	0
17	20231208	201300	159415409	1984	1984	1984	1984	0
18	20231208	201200	159415409	1984	1984	1984	1984	0
19	20231208	201100	159415409	1984	1984	1984	1984	0
20	20231208	201000	159415409	1984	1984	1984	1984	0
21	20231208	200900	159415409	1984	1984	1984	1984	0
22	20231208	200800	159415409	1984	1984	1984	1984	0
23	20231208	200700	159415409	1984	1984	1984	1984	0
24	20231208	200600	159415409	1984	1984	1984	1984	0
25	20231208	200500	159415409	1984	1984	1984	1984	0
26	20231208	200400	159415409	1984	1984	1984	1984	0
27	20231208	200300	159415409	1984	1984	1984	1984	0
28	20231208	200200	159415409	1984	1984	1984	1984	0
29	20231208	200100	159415409	1984	1984	1984	1984	0
30	20231208	200000	159415409	1984	1984	1984	1984	0
31	20231208	195900	159415409	1984	1984	1984	1984	0
32	20231208	195800	159415409	1984	1984	1984	1984	2423
33	20231208	195700	159415409	1984	1984	1984	1984	0
34	20231208	195600	159415409	1984	1984	1984	1984	0
35	20231208	195500	159415409	1984	1984	1984	1984	0
36	20231208	195400	159415409	1984	1984	1984	1984	0
37	20231208	195300	159415409	1984	1984	1984	1984	0
38	20231208	195200	159415409	1984	1984	1984	1984	0
39	20231208	195100	159415409	1984	1984	1984	1984	0
40	20231208	195000	159415409	1984	1984	1984	1984	0
41	20231208	194900	159415409	1984	1984	1984	1984	0
42	20231208	194800	159415409	1984	1984	1984	1984	0
43	20231208	194700	159415409	1984	1984	1984	1984	0
44	20231208	194600	159415409	1984	1984	1984	1984	0
45	20231208	194500	159415409	1984	1984	1984	1984	0
46	20231208	194400	159415409	1984	1984	1984	1984	0
47	20231208	194300	159415409	1984	1984	1984	1984	0
48	20231208	194200	159415409	1984	1984	1984	1984	0
49	20231208	194100	159415409	1984	1984	1984	1984	0
50	20231208	194000	159415409	1984	1984	1984	1984	0
51	20231208	193900	159415409	1984	1984	1984	1984	0
52	20231208	193800	159415409	1984	1984	1984	1984	0
53	20231208	193700	159415409	1984	1984	1984	1984	0
54	20231208	193600	159415409	1984	1984	1984	1984	0
55	20231208	193500	159415409	1984	1984	1984	1984	0
56	20231208	193400	159415409	1984	1984	1984	1984	0
57	20231208	193300	159415409	1984	1984	1984	1984	0
58	20231208	193200	159415409	1984	1984	1984	1984	0
59	20231208	193100	159415409	1984	1984	1984	1984	0
60	20231208	193000	159415409	1984	1984	1984	1984	0
61	20231208	192900	159415409	1984	1984	1984	1984	0
62	20231208	192800	159415409	1984	1984	1984	1984	2423
63	20231208	192700	159415409	1984	1984	1984	1984	0
64	20231208	192600	159415409	1984	1984	1984	1984	0
65	20231208	192500	159415409	1984	1984	1984	1984	0
66	20231208	192400	159415409	1984	1984	1984	1984	0
67	20231208	192300	159415409	1984	1984	1984	1984	0
68	20231208	192200	159415409	1984	1984	1984	1984	0
69	20231208	192100	159415409	1984	1984	1984	1984	0
70	20231208	192000	159415409	1984	1984	1984	1984	0
71	20231208	191900	159415409	1984	1984	1984	1984	0
72	20231208	191800	159415409	1984	1984	1984	1984	0
73	20231208	191700	159415409	1984	1984	1984	1984	0
74	20231208	191600	159415409	1984	1984	1984	1984	0
75	20231208	191500	159415409	1984	1984	1984	1984	0
76	20231208	191400	159415409	1984	1984	1984	1984	0
77	20231208	191300	159415409	1984	1984	1984	1984	0
78	20231208	191200	159415409	1984	1984	1984	1984	0
79	20231208	191100	159415409	1984	1984	1984	1984	0
80	20231208	191000	159415409	1984	1984	1984	1984	0
81	20231208	190900	159415409	1984	1984	1984	1984	0
82	20231208	190800	159415409	1984	1984	1984	1984	0
83	20231208	190700	159415409	1984	1984	1984	1984	0
84	20231208	190600	159415409	1984	1984	1984	1984	0
85	20231208	190500	159415409	1984	1984	1984	1984	0
86	20231208	190400	159415409	1984	1984	1984	1984	0
87	20231208	190300	159415409	1984	1984	1984	1984	0
88	20231208	190200	159415409	1984	1984	1984	1984	0
89	20231208	190100	159415409	1984	1984	1984	1984	0
90	20231208	190000	159415409	1984	1984	1984	1984	0
91	20231208	185900	159415409	1984	1984	1984	1984	0
92	20231208	185800	159415409	1984	1984	1984	1984	2423
93	20231208	185700	159415409	1984	1984	1984	1984	0
94	20231208	185600	159415409	1984	1984	1984	1984	0
95	20231208	185500	159415409	1984	1984	1984	1984	0
96	20231208	185400	159415409	1984	1984	1984	1984	0
97	20231208	185300	159415409	1984	1984	1984	1984	0
98	20231208	185200	159415409	1984	1984	1984	1984	0
99	20231208	185100	159415409	1984	1984	1984	1984	0
100	20231208	185000	159415409	1984	1984	1984	1984	0
101	20231208	184900	159415409	1984	1984	1984	1984	0
102	20231208	184800	159415409	1984	1984	1984	1984	0
103	20231208	184700	159415409	1984	1984	1984	1984	0
104	20231208	184600	159415409	1984	1984	1984	1984	0
105	20231208	184500	159415409	1984	1984	1984	1984	0
106	20231208	184400	159415409	1984	1984	1984	1984	0
107	20231208	184300	159415409	1984	1984	1984	1984	0
108	20231208	184200	159415409	1984	1984	1984	1984	0
109	20231208	184100	159415409	1984	1984	1984	1984	0
110	20231208	184000	159415409	1984	1984	1984	1984	0
111	20231208	183900	159415409	1984	1984	1984	1984	0
112	20231208	183800	159415409	1984	1984	1984	1984	0
113	20231208	183700	159415409	1984	1984	1984	1984	0
114	20231208	183600	159415409	1984	1984	1984	1984	0
115	20231208	183500	159415409	1984	1984	1984	1984	0
116	20231208	183400	159415409	1984	1984	1984	1984	0
117	20231208	183300	159415409	1984	1984	1984	1984	0
118	20231208	183200	159415409	1984	1984	1984	1984	0
119	20231208	183100	159415409	1984	1984	1984	1984	0
120	20231208	183000	159415409	1984	1984	1984	1984	0
121	20231208	182900	159415409	1984	1984	1984	1984	0
122	20231208	182800	159415409	1984	1984	1984	1984	2423
123	20231208	182700	159415409	1984	1984	1984	1984	0
124	20231208	182600	159415409	1984	1984	1984	1984	0
125	20231208	182500	159415409	1984	1984	1984	1984	0
126	20231208	182400	159415409	1984	1984	1984	1984	0
127	20231208	182300	159415409	1984	1984	1984	1984	0
128	20231208	182200	159415409	1984	1984	1984	1984	0
129	20231208	182100	159415409	1984	1984	1984	1984	0
130	20231208	182000	159415409	1984	1984	1984	1984	0
131	20231208	181900	159415409	1984	1984	1984	1984	0
132	20231208	181800	159415409	1984	1984	1984	1984	0
133	20231208	181700	159415409	1984	1984	1984	1984	0
134	20231208	181600	159415409	1984	1984	1984	1984	0
135	20231208	181500	159415409	1984	1984	1984	1984	0
136	20231208	181400	159415409	1984	1984	1984	1984	0
137	20231208	181300	159415409	1984	1984	1984	1984	0
138	20231208	181200	159415409	1984	1984	1984	1984	0
139	20231208	181100	159415409	1984	1984	1984	1984	0
140	20231208	181000	159415409	1984	1984	1984	1984	0
141	20231208	180900	159415409	1984	1984	1984	1984	0
142	20231208	180800	159415409	1984	1984	1984	1984	0
143	20231208	180700	159415409	1984	1984	1984	1984	0
144	20231208	180600	159415409	1984	1984	1984	1984	0
145	20231208	180500	159415409	1984	1984	1984	1984	0
146	20231208	180400	159415409	1984	1984	1984	1984	0
147	20231208	180300	159415409	1984	1984	1984	1984	0
148	20231208	180200	159415409	1984	1984	1984	1984	0
149	20231208	180100	159415409	1984	1984	1984	1984	0
150	20231208	180000	159415409	1984	1984	1984	1984	0
151	20231208	175900	159415409	1984	1984	1984	1984	0
152	20231208	175800	159415409	1984	1984	1984	1984	2423
153	20231208	175700	159415409	1984	1984	1984	1984	0
154	20231208	175600	159415409	1984	1984	1984	1984	0
155	20231208	175500	159415409	1984	1984	1984	1984	0
156	20231208	175400	159415409	1984	1984	1984	1984	0
157	20231208	175300	159415409	1984	1984	1984	1984	0
158	20231208	175200	159415409	1984	1984	1984	1984	0
159	20231208	175100	159415409	1984	1984	1984	1984	0
160	20231208	175000	159415409	1984	1984	1984	1984	0
161	20231208	174900	159415409	1984	1984	1984	1984	0
162	20231208	174800	159415409	1984	1984	1984	1984	0
163	20231208	174700	159415409	1984	1984	1984	1984	0
164	20231208	174600	159415409	1984	1984	1984	1984	0
165	20231208	174500	159415409	1984	1984	1984	1984	0
166	20231208	174400	159415409	1984	1984	1984	1984	0
167	20231208	174300	159415409	1984	1984	1984	1984	0
168	20231208	174200	159415409	1984	1984	1984	1984	0
169	20231208	174100	159415409	1984	1984	1984	1984	0
170	20231208	174000	159415409	1984	1984	1984	1984	0
171	20231208	173900	159415409	1984	1984	1984	1984	0
172	20231208	173800	159415409	1984	1984	1984	1984	0
173	20231208	173700	159415409	1984	1984	1984	1984	0
174	20231208	173600	159415409	1984	1984	1984	1984	0
175	20231208	173500	159415409	1984	1984	1984	1984	0
176	20231208	173400	159415409	1984	1984	1984	1984	0
177	20231208	173300	159415409	1984	1984	1984	1984	0
178	20231208	173200	159415409	1984	1984	1984	1984	0
179	20231208	173100	159415409	1984	1984	1984	1984	0
180	20231208	173000	159415409	1984	1984	1984	1984	0
181	20231208	172900	159415409	1984	1984	1984	1984	0
182	20231208	172800	159415409	1984	1984	1984	1984	2423
183	20231208	172700	159415409	1984	1984	1984	1984	0
184	20231208	172600	159415409	1984	1984	1984	1984	0
185	20231208	172500	159415409	1984	1984	1984	1984	0
186	20231208	172400	159415409	1984	1984	1984	1984	0
187	20231208	172300	159415409	1984	1984	1984	1984	0
188	20231208	172200	159415409	1984	1984	1984	1984	0
189	20231208	172100	159415409	1984	1984	1984	1984	0
190	20231208	172000	159415409	1984	1984	1984	1984	0
191	20231208	171900	159415409	1984	1984	1984	1984	0
192	20231208	171800	159415409	1984	1984	1984	1984	0
193	20231208	171700	159415409	1984	1984	1984	1984	0
194	20231208	171600	159415409	1984	1984	1984	1984	0
195	20231208	171500	159415409	1984	1984	1984	1984	0
196	20231208	171400	159415409	1984	1984	1984	1984	0
197	20231208	171300	159415409	1984	1984	1984	1984	0
198	20231208	171200	159415409	1984	1984	1984	1984	0
199	20231208	171100	159415409	1984	1984	1984	1984	0
200	20231208	171000	159415409	1984	1984	1984	1984	0
201	20231208	170900	159415409	1984	1984	1984	1984	0
202	20231208	170800	159415409	1984	1984	1984	1984	0
203	20231208	170700	159415409	1984	1984	1984	1984	0
204	20231208	170600	159415409	1984	1984	1984	1984	0
205	20231208	170500	159415409	1984	1984	1984	1984	0
206	20231208	170400	159415409	1984	1984	1984	1984	0
207	20231208	170300	159415409	1984	1984	1984	1984	0
208	20231208	170200	159415409	1984	1984	1984	1984	0
209	20231208	170100	159415409	1984	1984	1984	1984	0
210	20231208	170000	159415409	1984	1984	1984	1984	0
211	20231208	165900	159415409	1984	1984	1984	1984	0
212	20231208	165800	159415409	1984	1984	1984	1984	2423
213	20231208	165700	159415409	1984	1984	1984	1984	0
214	20231208	165600	159415409	1984	1984	1984	1984	0
215	20231208	165500	159415409	1984	1984	1984	1984	0
216	20231208	165400	159415409	1984	1984	1984	1984	0
217	20231208	165300	159415409	1984	1984	1984	1984	0
218	20231208	165200	159415409	1984	1984	1984	1984	0
219	20231208	165100	159415409	1984	1984	1984	1984	0
220	20231208	165000	159415409	1984	1984	1984	1984	0
221	20231208	164900	159415409	1984	1984	1984	1984	0
222	20231208	164800	159415409	1984	1984	1984	1984	0
223	20231208	164700	159415409	1984	1984	1984	1984	0
224	20231208	164600	159415409	1984	1984	1984	1984	0
225	20231208	164500	159415409	1984	1984	1984	1984	0
226	20231208	164400	159415409	1984	1984	1984	1984	0
227	20231208	164300	159415409	1984	1984	1984	1984	0
228	20231208	164200	159415409	1984	1984	1984	1984	0
229	20231208	164100	159415409	1984	1984	1984	1984	0
230	20231208	164000	159415409	1984	1984	1984	1984	0
231	20231208	163900	159415409	1984	1984	1984	1984	0
232	20231208	163800	159415409	1984	1984	1984	1984	0
233	20231208	163700	159415409	1984	1984	1984	1984	0
234	20231208	163600	159415409	1984	1984	1984	1984	0
235	20231208	163500	159415409	1984	1984	1984	1984	0
236	20231208	163400	159415409	1984	1984	1984	1984	0
237	20231208	163300	159415409	1984	1984	1984	1984	0
238	20231208	163200	159415409	1984	1984	1984	1984	0
239	20231208	163100	159415409	1984	1984	1984	1984	0
240	20231208	163000	159415409	1984	1984	1984	1984	0
241	20231208	162900	159415409	1984	1984	1984	1984	0
242	20231208	162800	159415409	1984	1984	1984	1984	2423
243	20231208	162700	159415409	1984	1984	1984	1984	0
244	20231208	162600	159415409	1984	1984	1984	1984	0
245	20231208	162500	159415409	1984	1984	1984	1984	0
246	20231208	162400	159415409	1984	1984	1984	1984	0
247	20231208	162300	159415409	1984	1984	1984	1984	0
248	20231208	162200	159415409	1984	1984	1984	1984	0
249	20231208	162100	159415409	1984	1984	1984	1984	0
250	20231208	162000	159415409	1984	1984	1984	1984	0
251	20231208	161900	159415409	1984	1984	1984	1984	0
252	20231208	161800	159415409	1984	1984	1984	1984	0
253	20231208	161700	159415409	1984	1984	1984	1984	0
254	20231208	161600	159415409	1984	1984	1984	1984	0
255	20231208	161500	159415409	1984	1984	1984	1984	0
256	20231208	161400	159415409	1984	1984	1984	1984	0
257	20231208	161300	159415409	1984	1984	1984	1984	0
258	20231208	161200	159415409	1984	1984	1984	1984	0
259	20231208	161100	159415409	1984	1984	1984	1984	0
260	20231208	161000	159415409	1984	1984	1984	1984	0
261	20231208	160900	159415409	1984	1984	1984	1984	0
262	20231208	160800	159415409	1984	1984	1984	1984	0
263	20231208	160700	159415409	1984	1984	1984	1984	0
264	20231208	160600	159415409	1984	1984	1984	1984	0
265	20231208	160500	159415409	1984	1984	1984	1984	0
266	20231208	160400	159415409	1984	1984	1984	1984	0
267	20231208	160300	159415409	1984	1984	1984	1984	0
268	20231208	160200	159415409	1984	1984	1984	1984	0
269	20231208	160100	159415409	1984	1984	1984	1984	0
270	20231208	160000	159415409	1984	1984	1984	1984	0
271	20231208	155900	159415409	1984	1984	1984	1984	0
272	20231208	155800	159415409	1984	1984	1984	1984	2423
273	20231208	155700	159415409	1984	1984	1984	1984	0
274	20231208	155600	159415409	1984	1984	1984	1984	0
275	20231208	155500	159415409	1984	1984	1984	1984	0
276	20231208	155400	159415409	1984	1984	1984	1984	0
277	20231208	155300	159415409	1984	1984	1984	1984	0
278	20231208	155200	159415409	1984	1984	1984	1984	0
279	20231208	155100	159415409	1984	1984	1984	1984	0
280	20231208	155000	159415409	1984	1984	1984	1984	0
281	20231208	154900	159415409	1984	1984	1984	1984	0
282	20231208	154800	159415409	1984	1984	1984	1984	0
283	20231208	154700	159415409	1984	1984	1984	1984	0
284	20231208	154600	159415409	1984	1984	1984	1984	0
285	20231208	154500	159415409	1984	1984	1984	1984	0
286	20231208	154400	159415409	1984	1984	1984	1984	0
287	20231208	154300	159415409	1984	1984	1984	1984	0
288	20231208	154200	159415409	1984	1984	1984	1984	0
289	20231208	154100	159415409	1984	1984	1984	1984	0
290	20231208	154000	159415409	1984	1984	1984	1984	0
291	20231208	153900	159415409	1984	1984	1984	1984	0
292	20231208	153800	159415409	1984	1984	1984	1984	0
293	20231208	153700	159415409	1984	1984	1984	1984	0
294	20231208	153600	159415409	1984	1984	1984	1984	0
295	20231208	153500	159415409	1984	1984	1984	1984	0
296	20231208	153400	159415409	1984	1984	1984	1984	0
297	20231208	153300	159415409	1984	1984	1984	1984	0
298	20231208	153200	159415409	1984	1984	1984	1984	0
299	20231208	153100	159415409	1984	1984	1984	1984	0
300	20231208	153000	159415409	1984	1984	1984	1984	2423
301	20231208	152900	154608177	1984	1984	1984	1984	0
302	20231208	152800	154608177	1984	1984	1984	1984	0
303	20231208	152700	154608177	1984	1984	1984	1984	0
304	20231208	152600	154608177	1984	1984	1984	1984	0
305	20231208	152500	154608177	1984	1984	1984	1984	0
306	20231208	152400	154608177	1984	1984	1984	1984	0
307	20231208	152300	154608177	1984	1984	1984	1984	0
308	20231208	152200	154608177	1984	1984	1984	1984	0
309	20231208	152100	154608177	1984	1984	1984	1984	0
310	20231208	152000	154608177	1984	1984	1984	1984	0
311	20231208	151900	154608177	1984	1984	1984	1984	0
312	20231208	151800	154608177	1984	1984	1984	1984	1
313	20231208	151700	154606193	1984	1984	1984	1984	0
314	20231208	151600	154606193	1984	1984	1984	1984	44
315	20231208	151500	154518897	1985	1985	1985	1985	55
316	20231208	151400	154409722	1984	1984	1984	1984	14
317	20231208	151300	154381946	1984	1983	1984	1983	27
318	20231208	151200	154328404	1984	1985	1985	1984	735
319	20231208	151100	152869538	1986	1986	1986	1986	0
320	20231208	151000	152869538	1986	1986	1986	1986	0
321	20231208	150900	152869538	1986	1986	1986	1986	1
322	20231208	150800	152867552	1985	1985	1985	1985	29
323	20231208	150700	152809987	1986	1986	1986	1986	70
324	20231208	150600	152670967	1986	1986	1986	1986	0
325	20231208	150500	152670967	1986	1986	1986	1986	136
326	20231208	150400	152400871	1986	1986	1986	1986	50
327	20231208	150300	152301571	1987	1987	1987	1987	0
328	20231208	150200	152301571	1987	1987	1987	1987	0
329	20231208	150100	152301571	1987	1987	1987	1987	0
330	20231208	150000	152301571	1987	1987	1987	1987	0
331	20231208	145900	152301571	1987	1987	1987	1987	0
332	20231208	145800	152301571	1987	1987	1987	1987	0
333	20231208	145700	152301571	1987	1987	1987	1987	0
334	20231208	145600	152301571	1987	1987	1987	1987	0
335	20231208	145500	152301571	1987	1987	1987	1987	0
336	20231208	145400	152301571	1987	1987	1987	1987	1
337	20231208	145300	152299584	1985	1985	1985	1985	1
338	20231208	145200	152297599	1985	1985	1985	1985	4
339	20231208	145100	152289659	1985	1986	1986	1985	17
340	20231208	145000	152255898	1986	1986	1986	1986	31
341	20231208	144900	152194332	1988	1988	1988	1988	0
342	20231208	144800	152194332	1988	1988	1988	1988	0
343	20231208	144700	152194332	1988	1988	1988	1988	0
344	20231208	144600	152194332	1988	1988	1988	1988	10
345	20231208	144500	152174452	1986	1986	1986	1986	0
346	20231208	144400	152174452	1986	1986	1986	1986	0
347	20231208	144300	152174452	1986	1986	1986	1986	6
348	20231208	144200	152162536	1986	1986	1986	1986	6
349	20231208	144100	152150620	1986	1987	1987	1986	157
350	20231208	144000	151838662	1988	1987	1988	1987	12
351	20231208	143900	151814814	1987	1987	1987	1987	24
352	20231208	143800	151767126	1987	1987	1987	1987	0
353	20231208	143700	151767126	1987	1987	1987	1987	0
354	20231208	143600	151767126	1987	1987	1987	1987	0
355	20231208	143500	151767126	1987	1987	1987	1987	0
356	20231208	143400	151767126	1987	1987	1987	1987	0
357	20231208	143300	151767126	1987	1987	1987	1987	0
358	20231208	143200	151767126	1987	1987	1987	1987	0
359	20231208	143100	151767126	1987	1987	1987	1987	0
360	20231208	143000	151767126	1987	1987	1987	1987	0
361	20231208	142900	151767126	1987	1987	1987	1987	0
362	20231208	142800	151767126	1987	1987	1987	1987	0
363	20231208	142700	151767126	1987	1987	1987	1987	10
364	20231208	142600	151747256	1987	1987	1987	1987	0
365	20231208	142500	151747256	1987	1987	1987	1987	0
366	20231208	142400	151747256	1987	1987	1987	1987	8
367	20231208	142300	151731360	1987	1987	1987	1987	0
368	20231208	142200	151731360	1987	1987	1987	1987	2
369	20231208	142100	151727386	1988	1988	1988	1988	0
370	20231208	142000	151727386	1988	1988	1988	1988	10
371	20231208	141900	151707506	1988	1988	1988	1988	0
372	20231208	141800	151707506	1988	1988	1988	1988	0
373	20231208	141700	151707506	1988	1987	1988	1987	5
374	20231208	141600	151697568	1978	1978	1978	1978	318
375	20231208	141500	151068564	1978	1978	1978	1978	2
376	20231208	141400	151064608	1978	1978	1978	1978	2
377	20231208	141300	151060652	1978	1978	1978	1978	0
378	20231208	141200	151060652	1978	1978	1978	1978	0
379	20231208	141100	151060652	1978	1978	1978	1978	0
380	20231208	141000	151060652	1978	1978	1978	1978	0
381	20231208	140900	151060652	1978	1977	1978	1977	2
382	20231208	140800	151056697	1978	1978	1978	1978	101
383	20231208	140700	150856919	1978	1978	1978	1978	0
384	20231208	140600	150856919	1978	1978	1978	1978	1
385	20231208	140500	150854941	1978	1978	1978	1978	0
386	20231208	140400	150854941	1978	1978	1978	1978	0
387	20231208	140300	150854941	1978	1978	1978	1978	500
388	20231208	140200	149865941	1978	1978	1978	1978	0
389	20231208	140100	149865941	1978	1978	1978	1978	0
390	20231208	140000	149865941	1978	1978	1978	1978	0
391	20231208	135900	149865941	1978	1978	1978	1978	1
392	20231208	135800	149863963	1978	1978	1978	1978	0
393	20231208	135700	149863963	1978	1978	1978	1978	23
394	20231208	135600	149818469	1978	1978	1978	1978	26
395	20231208	135500	149767041	1978	1978	1978	1978	27
396	20231208	135400	149713635	1978	1974	1978	1974	579
397	20231208	135300	148570685	1974	1974	1974	1974	38
398	20231208	135200	148495673	1974	1974	1974	1973	1008
399	20231208	135100	146506785	1975	1975	1976	1975	86
400	20231208	135000	146336934	1975	1976	1976	1974	1353
401	20231208	134900	143665734	1975	1976	1976	1975	1342
402	20231208	134800	141013963	1976	1978	1978	1976	2046
403	20231208	134700	136971011	1981	1981	1981	1981	0
404	20231208	134600	136971011	1981	1981	1981	1981	0
405	20231208	134500	136971011	1981	1983	1983	1981	385
406	20231208	134400	136208116	1984	1985	1985	1984	606
407	20231208	134300	135005811	1989	1989	1989	1989	0
408	20231208	134200	135005811	1989	1989	1989	1989	0
409	20231208	134100	135005811	1989	1989	1989	1989	1
410	20231208	134000	135003822	1984	1984	1984	1984	1
411	20231208	133900	135001838	1989	1989	1989	1989	0
412	20231208	133800	135001838	1989	1989	1989	1989	509
413	20231208	133700	133989437	1989	1989	1989	1989	492
414	20231208	133600	133010849	1989	1989	1989	1989	370
415	20231208	133500	132274919	1989	1989	1989	1989	629
416	20231208	133400	131023838	1989	1989	1989	1989	5
417	20231208	133300	131013893	1989	1989	1989	1989	412
418	20231208	133200	130194425	1988	1987	1988	1987	88
419	20231208	133100	130019541	1987	1987	1987	1987	0
420	20231208	133000	130019541	1987	1987	1987	1987	0
421	20231208	132900	130019541	1987	1987	1987	1987	0
422	20231208	132800	130019541	1987	1987	1987	1987	0
423	20231208	132700	130019541	1987	1987	1987	1987	0
424	20231208	132600	130019541	1987	1987	1987	1987	0
425	20231208	132500	130019541	1987	1986	1987	1986	121
426	20231208	132400	129779132	1987	1987	1987	1987	9
427	20231208	132300	129761249	1985	1985	1985	1985	483
428	20231208	132200	128802494	1985	1982	1985	1982	563
429	20231208	132100	127684960	1983	1983	1983	1983	0
430	20231208	132000	127684960	1983	1983	1983	1983	33
431	20231208	131900	127619521	1987	1987	1987	1987	0
432	20231208	131800	127619521	1987	1987	1987	1987	2
433	20231208	131700	127615547	1987	1987	1987	1987	1
434	20231208	131600	127613560	1983	1983	1983	1983	1174
435	20231208	131500	125285518	1983	1987	1987	1983	3227
436	20231208	131400	118884775	1987	1986	1987	1985	200
437	20231208	131300	118487655	1985	1985	1985	1985	598
438	20231208	131200	117300625	1985	1985	1985	1985	84
439	20231208	131100	117133885	1985	1984	1985	1984	42
440	20231208	131000	117050533	1984	1984	1985	1984	2270
441	20231208	130900	112546826	1984	1982	1984	1982	2939
442	20231208	130800	106720704	1981	1979	1981	1979	2114
443	20231208	130700	102535594	1978	1978	1978	1978	0
444	20231208	130600	102535594	1978	1978	1978	1978	0
445	20231208	130500	102535594	1978	1978	1978	1978	0
446	20231208	130400	102535594	1978	1977	1978	1977	364
447	20231208	130300	101815608	1976	1976	1976	1976	9
448	20231208	130200	101797824	1976	1976	1976	1976	0
449	20231208	130100	101797824	1976	1976	1976	1976	9
450	20231208	130000	101780040	1976	1976	1976	1976	0
451	20231208	125900	101780040	1976	1976	1976	1976	0
452	20231208	125800	101780040	1976	1976	1976	1976	0
453	20231208	125700	101780040	1976	1976	1976	1976	0
454	20231208	125600	101780040	1976	1976	1976	1976	0
455	20231208	125500	101780040	1976	1976	1976	1976	0
456	20231208	125400	101780040	1976	1976	1976	1976	30
457	20231208	125300	101720760	1976	1976	1976	1976	20
458	20231208	125200	101681240	1978	1978	1978	1978	0
459	20231208	125100	101681240	1978	1978	1978	1978	17
460	20231208	125000	101647614	1978	1978	1978	1978	10
461	20231208	124900	101627834	1978	1978	1978	1978	10
462	20231208	124800	101608054	1978	1978	1978	1978	17
463	20231208	124700	101574428	1978	1978	1978	1978	0
464	20231208	124600	101574428	1978	1978	1978	1978	0
465	20231208	124500	101574428	1978	1978	1978	1978	1
466	20231208	124400	101572450	1977	1977	1977	1977	0
467	20231208	124300	101572450	1977	1977	1977	1977	0
468	20231208	124200	101572450	1977	1977	1977	1977	0
469	20231208	124100	101572450	1977	1975	1977	1975	13
470	20231208	124000	101546768	1975	1975	1975	1975	0
471	20231208	123900	101546768	1975	1975	1975	1975	3
472	20231208	123800	101540843	1975	1975	1975	1975	24
473	20231208	123700	101493443	1975	1975	1975	1975	0
474	20231208	123600	101493443	1975	1975	1975	1975	0
475	20231208	123500	101493443	1975	1975	1975	1975	24
476	20231208	123400	101446043	1975	1975	1975	1975	24
477	20231208	123300	101398643	1975	1975	1975	1975	24
478	20231208	123200	101351243	1975	1974	1975	1974	2058
479	20231208	123100	97286708	1974	1974	1974	1974	9
480	20231208	123000	97268942	1973	1972	1973	1972	357
481	20231208	122900	96564935	1972	1971	1972	1971	1001
482	20231208	122800	94591963	1972	1971	1972	1971	93
483	20231208	122700	94408599	1971	1971	1971	1971	914
484	20231208	122600	92607105	1972	1971	1972	1971	1087
485	20231208	122500	90464627	1971	1971	1971	1971	0
486	20231208	122400	90464627	1971	1971	1971	1971	1
487	20231208	122300	90462656	1970	1970	1970	1970	2
488	20231208	122200	90458716	1971	1970	1971	1970	1001
489	20231208	122100	88486745	1971	1971	1971	1971	0
490	20231208	122000	88486745	1971	1971	1971	1971	0
491	20231208	121900	88486745	1971	1971	1971	1971	22
492	20231208	121800	88443383	1972	1972	1972	1972	1
493	20231208	121700	88441411	1971	1971	1971	1971	738
494	20231208	121600	86986813	1971	1971	1971	1971	1
495	20231208	121500	86984842	1967	1967	1967	1967	0
496	20231208	121400	86984842	1967	1968	1968	1967	1911
497	20231208	121300	83224903	1968	1969	1969	1968	1000
498	20231208	121200	81256902	1968	1968	1968	1968	0
499	20231208	121100	81256902	1968	1968	1968	1968	0
500	20231208	121000	81256902	1968	1968	1968	1968	1000
501	20231208	120900	79288902	1968	1968	1968	1968	0
502	20231208	120800	79288902	1968	1970	1970	1968	1297
503	20231208	120700	76735812	1970	1970	1970	1970	703
504	20231208	120600	75350902	1970	1970	1970	1970	0
505	20231208	120500	75350902	1970	1970	1970	1970	0
506	20231208	120400	75350902	1970	1970	1970	1970	0
507	20231208	120300	75350902	1970	1970	1970	1970	0
508	20231208	120200	75350902	1970	1970	1970	1970	0
509	20231208	120100	75350902	1970	1970	1970	1970	1
510	20231208	120000	75348932	1967	1967	1967	1967	0
511	20231208	115900	75348932	1967	1967	1967	1967	0
512	20231208	115800	75348932	1967	1967	1967	1967	0
513	20231208	115700	75348932	1967	1967	1967	1967	0
514	20231208	115600	75348932	1967	1967	1967	1967	0
515	20231208	115500	75348932	1967	1968	1968	1967	1242
516	20231208	115400	72904917	1970	1970	1970	1970	0
517	20231208	115300	72904917	1970	1970	1970	1970	0
518	20231208	115200	72904917	1970	1970	1970	1970	0
519	20231208	115100	72904917	1970	1970	1970	1970	0
520	20231208	115000	72904917	1970	1970	1970	1970	1
521	20231208	114900	72902947	1970	1970	1970	1970	0
522	20231208	114800	72902947	1970	1970	1970	1970	0
523	20231208	114700	72902947	1970	1970	1970	1970	0
524	20231208	114600	72902947	1970	1970	1970	1970	0
525	20231208	114500	72902947	1970	1970	1970	1970	0
526	20231208	114400	72902947	1970	1970	1970	1970	0
527	20231208	114300	72902947	1970	1970	1970	1970	0
528	20231208	114200	72902947	1970	1970	1970	1970	0
529	20231208	114100	72902947	1970	1970	1970	1970	0
530	20231208	114000	72902947	1970	1970	1970	1970	0
531	20231208	113900	72902947	1970	1970	1970	1970	0
532	20231208	113800	72902947	1970	1970	1970	1970	0
533	20231208	113700	72902947	1970	1970	1970	1970	0
534	20231208	113600	72902947	1970	1970	1970	1970	0
535	20231208	113500	72902947	1970	1970	1970	1970	140
536	20231208	113400	72627147	1970	1970	1970	1970	100
537	20231208	113300	72430147	1970	1970	1970	1970	0
538	20231208	113200	72430147	1970	1970	1970	1970	0
539	20231208	113100	72430147	1970	1970	1970	1970	0
540	20231208	113000	72430147	1970	1970	1970	1970	0
541	20231208	112900	72430147	1970	1970	1970	1970	0
542	20231208	112800	72430147	1970	1970	1970	1970	0
543	20231208	112700	72430147	1970	1970	1970	1970	0
544	20231208	112600	72430147	1970	1970	1970	1970	0
545	20231208	112500	72430147	1970	1970	1970	1970	0
546	20231208	112400	72430147	1970	1970	1970	1970	7
547	20231208	112300	72416357	1970	1969	1970	1969	10
548	20231208	112200	72396666	1969	1969	1969	1969	0
549	20231208	112100	72396666	1969	1969	1969	1969	0
550	20231208	112000	72396666	1969	1969	1969	1969	0
551	20231208	111900	72396666	1969	1969	1969	1969	1
552	20231208	111800	72394697	1970	1970	1970	1970	0
553	20231208	111700	72394697	1970	1970	1970	1970	0
554	20231208	111600	72394697	1970	1971	1971	1970	2
555	20231208	111500	72390756	1972	1962	1972	1951	3678
556	20231208	111400	65199762	1973	1973	1973	1973	0
557	20231208	111300	65199762	1973	1973	1973	1973	0
558	20231208	111200	65199762	1973	1973	1973	1973	1
559	20231208	111100	65197789	1974	1974	1974	1974	0
560	20231208	111000	65197789	1974	1974	1974	1974	50
561	20231208	110900	65099089	1974	1974	1974	1974	0
562	20231208	110800	65099089	1974	1974	1974	1974	0
563	20231208	110700	65099089	1974	1974	1974	1974	17
564	20231208	110600	65065531	1975	1967	1975	1967	2033
565	20231208	110500	61057890	1967	1967	1967	1967	0
566	20231208	110400	61057890	1967	1967	1967	1967	0
567	20231208	110300	61057890	1967	1965	1967	1965	278
568	20231208	110200	60511312	1961	1961	1961	1961	0
569	20231208	110100	60511312	1961	1961	1961	1961	1
570	20231208	110000	60509351	1965	1965	1965	1965	0
571	20231208	105900	60509351	1965	1965	1965	1965	0
572	20231208	105800	60509351	1965	1965	1965	1965	24
573	20231208	105700	60462191	1965	1964	1965	1964	9
574	20231208	105600	60444510	1964	1964	1964	1964	0
575	20231208	105500	60444510	1964	1964	1964	1964	0
576	20231208	105400	60444510	1964	1964	1964	1964	0
577	20231208	105300	60444510	1964	1959	1964	1958	228
578	20231208	105200	59998020	1964	1965	1965	1958	589
579	20231208	105100	58843659	1967	1967	1967	1967	0
580	20231208	105000	58843659	1967	1967	1967	1967	0
581	20231208	104900	58843659	1967	1967	1967	1967	0
582	20231208	104800	58843659	1967	1967	1967	1967	0
583	20231208	104700	58843659	1967	1967	1967	1967	0
584	20231208	104600	58843659	1967	1967	1967	1967	0
585	20231208	104500	58843659	1967	1967	1967	1967	0
586	20231208	104400	58843659	1967	1967	1967	1967	100
587	20231208	104300	58646959	1967	1967	1967	1967	0
588	20231208	104200	58646959	1967	1967	1967	1967	0
589	20231208	104100	58646959	1967	1967	1967	1967	1
590	20231208	104000	58644992	1967	1967	1967	1967	0
591	20231208	103900	58644992	1967	1967	1967	1967	200
592	20231208	103800	58251592	1967	1967	1967	1967	0
593	20231208	103700	58251592	1967	1967	1967	1967	0
594	20231208	103600	58251592	1967	1967	1967	1967	0
595	20231208	103500	58251592	1967	1967	1967	1967	4
596	20231208	103400	58243724	1967	1967	1967	1967	0
597	20231208	103300	58243724	1967	1967	1967	1967	0
598	20231208	103200	58243724	1967	1967	1967	1967	1
599	20231208	103100	58241757	1963	1964	1964	1963	108
600	20231208	103000	58029748	1967	1967	1967	1967	1
601	20231208	102900	58027781	1965	1965	1965	1965	0
602	20231208	102800	58027781	1965	1966	1966	1965	108
603	20231208	102700	57815559	1967	1967	1967	1967	0
604	20231208	102600	57815559	1967	1967	1967	1967	0
605	20231208	102500	57815559	1967	1967	1967	1967	2
606	20231208	102400	57811625	1967	1967	1967	1967	0
607	20231208	102300	57811625	1967	1967	1967	1967	0
608	20231208	102200	57811625	1967	1967	1967	1967	0
609	20231208	102100	57811625	1967	1967	1967	1967	0
610	20231208	102000	57811625	1967	1967	1967	1967	0
611	20231208	101900	57811625	1967	1967	1967	1967	0
612	20231208	101800	57811625	1967	1967	1967	1967	503
613	20231208	101700	56822224	1970	1970	1970	1970	0
614	20231208	101600	56822224	1970	1970	1970	1970	0
615	20231208	101500	56822224	1970	1970	1970	1970	7
616	20231208	101400	56808434	1970	1970	1970	1970	0
617	20231208	101300	56808434	1970	1969	1970	1969	274
618	20231208	101200	56268734	1969	1969	1969	1969	0
619	20231208	101100	56268734	1969	1969	1969	1969	6
620	20231208	101000	56256920	1967	1967	1967	1967	1
621	20231208	100900	56254953	1967	1967	1967	1967	0
622	20231208	100800	56254953	1967	1967	1967	1967	0
623	20231208	100700	56254953	1967	1967	1967	1967	0
624	20231208	100600	56254953	1967	1967	1967	1967	0
625	20231208	100500	56254953	1967	1967	1967	1967	0
626	20231208	100400	56254953	1967	1969	1969	1967	101
627	20231208	100300	56056284	1969	1969	1969	1969	1
628	20231208	100200	56054315	1969	1969	1969	1969	1
629	20231208	100100	56052346	1969	1969	1969	1969	0
630	20231208	100000	56052346	1969	1969	1969	1969	0
631	20231208	095900	56052346	1969	1969	1969	1969	0
632	20231208	095800	56052346	1969	1969	1969	1969	0
633	20231208	095700	56052346	1969	1969	1969	1969	0
634	20231208	095600	56052346	1969	1969	1969	1969	0
635	20231208	095500	56052346	1969	1969	1969	1969	0
636	20231208	095400	56052346	1969	1969	1969	1969	1
637	20231208	095300	56050377	1969	1969	1969	1969	10
638	20231208	095200	56030687	1969	1969	1969	1969	1
639	20231208	095100	56028718	1965	1965	1965	1965	400
640	20231208	095000	55242718	1965	1965	1965	1965	49
641	20231208	094900	55146433	1965	1969	1969	1965	127
642	20231208	094800	54896374	1969	1969	1969	1969	1
643	20231208	094700	54894405	1970	1970	1970	1970	0
644	20231208	094600	54894405	1970	1970	1970	1970	0
645	20231208	094500	54894405	1970	1970	1970	1970	0
646	20231208	094400	54894405	1970	1965	1970	1965	283
647	20231208	094300	54337390	1965	1965	1965	1965	0
648	20231208	094200	54337390	1965	1970	1970	1965	45
649	20231208	094100	54248889	1975	1970	1975	1970	241
650	20231208	094000	53774027	1970	1968	1970	1968	256
651	20231208	093900	53270200	1966	1966	1966	1966	1
652	20231208	093800	53268234	1968	1968	1968	1968	4
653	20231208	093700	53260362	1967	1967	1967	1967	176
654	20231208	093600	52914170	1967	1967	1967	1967	1
655	20231208	093500	52912203	1967	1967	1967	1967	4
656	20231208	093400	52904335	1967	1966	1967	1966	205
657	20231208	093300	52501301	1966	1965	1966	1965	300
658	20231208	093200	51911506	1966	1966	1966	1966	5
659	20231208	093100	51901676	1966	1966	1966	1966	0
660	20231208	093000	51901676	1966	1966	1966	1966	0
661	20231208	092900	51901676	1966	1966	1966	1966	0
662	20231208	092800	51901676	1966	1965	1966	1965	30
663	20231208	092700	51842725	1965	1965	1965	1965	0
664	20231208	092600	51842725	1965	1965	1965	1965	0
665	20231208	092500	51842725	1965	1965	1965	1965	50
666	20231208	092400	51744475	1965	1965	1965	1965	520
667	20231208	092300	50722675	1965	1965	1965	1965	0
668	20231208	092200	50722675	1965	1965	1965	1965	0
669	20231208	092100	50722675	1965	1965	1965	1965	1
670	20231208	092000	50720710	1966	1966	1966	1966	50
671	20231208	091900	50622410	1966	1955	1966	1954	40
672	20231208	091800	50544219	1955	1955	1955	1955	1
673	20231208	091700	50542264	1966	1966	1966	1966	0
674	20231208	091600	50542264	1966	1966	1966	1966	2
675	20231208	091500	50538332	1951	1956	1956	1951	80
676	20231208	091400	50381928	1966	1966	1966	1966	1
677	20231208	091300	50379962	1966	1966	1966	1966	0
678	20231208	091200	50379962	1966	1956	1966	1956	94
679	20231208	091100	50196088	1945	1966	1966	1945	1506
680	20231208	091000	47256359	1966	1966	1966	1966	5
681	20231208	090900	47246529	1966	1966	1966	1966	0
682	20231208	090800	47246529	1966	1965	1966	1965	2
683	20231208	090700	47242598	1966	1966	1966	1966	0
684	20231208	090600	47242598	1966	1966	1966	1966	1
685	20231208	090500	47240632	1966	1966	1966	1966	0
686	20231208	090400	47240632	1966	1961	1966	1961	305
687	20231208	090300	46641220	1960	1960	1960	1960	1003
688	20231208	090200	44675340	1960	1955	1960	1955	2274
689	20231208	090100	40221698	1955	1959	1959	1951	916
690	20231208	090000	38427894	1960	1901	1967	1901	20213