KissMeData/449020/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	213100	112923670	1985	1983	1985	1976	79
3	20231211	213000	112923670	1985	1985	1985	1985	0
4	20231211	212900	112923670	1985	1985	1985	1985	0
5	20231211	212800	112923670	1985	1985	1985	1985	0
6	20231211	212700	112923670	1985	1985	1985	1985	0
7	20231211	212600	112923670	1985	1985	1985	1985	0
8	20231211	212500	112923670	1985	1985	1985	1985	0
9	20231211	212400	112923670	1985	1985	1985	1985	0
10	20231211	212300	112923670	1985	1985	1985	1985	0
11	20231211	212200	112923670	1985	1985	1985	1985	0
12	20231211	212100	112923670	1985	1985	1985	1985	0
13	20231211	212000	112923670	1985	1985	1985	1985	0
14	20231211	211900	112923670	1985	1985	1985	1985	0
15	20231211	211800	112923670	1985	1985	1985	1985	0
16	20231211	211700	112923670	1985	1985	1985	1985	0
17	20231211	211600	112923670	1985	1985	1985	1985	0
18	20231211	211500	112923670	1985	1985	1985	1985	0
19	20231211	211400	112923670	1985	1985	1985	1985	0
20	20231211	211300	112923670	1985	1985	1985	1985	0
21	20231211	211200	112923670	1985	1985	1985	1985	0
22	20231211	211100	112923670	1985	1985	1985	1985	0
23	20231211	211000	112923670	1985	1985	1985	1985	0
24	20231211	210900	112923670	1985	1985	1985	1985	0
25	20231211	210800	112923670	1985	1985	1985	1985	0
26	20231211	210700	112923670	1985	1985	1985	1985	0
27	20231211	210600	112923670	1985	1985	1985	1985	0
28	20231211	210500	112923670	1985	1985	1985	1985	0
29	20231211	210400	112923670	1985	1985	1985	1985	0
30	20231211	210300	112923670	1985	1985	1985	1985	0
31	20231211	210200	112923670	1985	1985	1985	1985	0
32	20231211	210100	112923670	1985	1983	1985	1976	79
33	20231211	210000	112923670	1985	1985	1985	1985	0
34	20231211	205900	112923670	1985	1985	1985	1985	0
35	20231211	205800	112923670	1985	1985	1985	1985	0
36	20231211	205700	112923670	1985	1985	1985	1985	0
37	20231211	205600	112923670	1985	1985	1985	1985	0
38	20231211	205500	112923670	1985	1985	1985	1985	0
39	20231211	205400	112923670	1985	1985	1985	1985	0
40	20231211	205300	112923670	1985	1985	1985	1985	0
41	20231211	205200	112923670	1985	1985	1985	1985	0
42	20231211	205100	112923670	1985	1985	1985	1985	0
43	20231211	205000	112923670	1985	1985	1985	1985	0
44	20231211	204900	112923670	1985	1985	1985	1985	0
45	20231211	204800	112923670	1985	1985	1985	1985	0
46	20231211	204700	112923670	1985	1985	1985	1985	0
47	20231211	204600	112923670	1985	1985	1985	1985	0
48	20231211	204500	112923670	1985	1985	1985	1985	0
49	20231211	204400	112923670	1985	1985	1985	1985	0
50	20231211	204300	112923670	1985	1985	1985	1985	0
51	20231211	204200	112923670	1985	1985	1985	1985	0
52	20231211	204100	112923670	1985	1985	1985	1985	0
53	20231211	204000	112923670	1985	1985	1985	1985	0
54	20231211	203900	112923670	1985	1985	1985	1985	0
55	20231211	203800	112923670	1985	1985	1985	1985	0
56	20231211	203700	112923670	1985	1985	1985	1985	0
57	20231211	203600	112923670	1985	1985	1985	1985	0
58	20231211	203500	112923670	1985	1985	1985	1985	0
59	20231211	203400	112923670	1985	1985	1985	1985	0
60	20231211	203300	112923670	1985	1985	1985	1985	0
61	20231211	203200	112923670	1985	1985	1985	1985	0
62	20231211	203100	112923670	1985	1983	1985	1976	79
63	20231211	203000	112923670	1985	1985	1985	1985	0
64	20231211	202900	112923670	1985	1985	1985	1985	0
65	20231211	202800	112923670	1985	1985	1985	1985	0
66	20231211	202700	112923670	1985	1985	1985	1985	0
67	20231211	202600	112923670	1985	1985	1985	1985	0
68	20231211	202500	112923670	1985	1985	1985	1985	0
69	20231211	202400	112923670	1985	1985	1985	1985	0
70	20231211	202300	112923670	1985	1985	1985	1985	0
71	20231211	202200	112923670	1985	1985	1985	1985	0
72	20231211	202100	112923670	1985	1985	1985	1985	0
73	20231211	202000	112923670	1985	1985	1985	1985	0
74	20231211	201900	112923670	1985	1985	1985	1985	0
75	20231211	201800	112923670	1985	1985	1985	1985	0
76	20231211	201700	112923670	1985	1985	1985	1985	0
77	20231211	201600	112923670	1985	1985	1985	1985	0
78	20231211	201500	112923670	1985	1985	1985	1985	0
79	20231211	201400	112923670	1985	1985	1985	1985	0
80	20231211	201300	112923670	1985	1985	1985	1985	0
81	20231211	201200	112923670	1985	1985	1985	1985	0
82	20231211	201100	112923670	1985	1985	1985	1985	0
83	20231211	201000	112923670	1985	1985	1985	1985	0
84	20231211	200900	112923670	1985	1985	1985	1985	0
85	20231211	200800	112923670	1985	1985	1985	1985	0
86	20231211	200700	112923670	1985	1985	1985	1985	0
87	20231211	200600	112923670	1985	1985	1985	1985	0
88	20231211	200500	112923670	1985	1985	1985	1985	0
89	20231211	200400	112923670	1985	1985	1985	1985	0
90	20231211	200300	112923670	1985	1985	1985	1985	0
91	20231211	200200	112923670	1985	1985	1985	1985	0
92	20231211	200100	112923670	1985	1983	1985	1976	79
93	20231211	200000	112923670	1985	1985	1985	1985	0
94	20231211	195900	112923670	1985	1985	1985	1985	0
95	20231211	195800	112923670	1985	1985	1985	1985	0
96	20231211	195700	112923670	1985	1985	1985	1985	0
97	20231211	195600	112923670	1985	1985	1985	1985	0
98	20231211	195500	112923670	1985	1985	1985	1985	0
99	20231211	195400	112923670	1985	1985	1985	1985	0
100	20231211	195300	112923670	1985	1985	1985	1985	0
101	20231211	195200	112923670	1985	1985	1985	1985	0
102	20231211	195100	112923670	1985	1985	1985	1985	0
103	20231211	195000	112923670	1985	1985	1985	1985	0
104	20231211	194900	112923670	1985	1985	1985	1985	0
105	20231211	194800	112923670	1985	1985	1985	1985	0
106	20231211	194700	112923670	1985	1985	1985	1985	0
107	20231211	194600	112923670	1985	1985	1985	1985	0
108	20231211	194500	112923670	1985	1985	1985	1985	0
109	20231211	194400	112923670	1985	1985	1985	1985	0
110	20231211	194300	112923670	1985	1985	1985	1985	0
111	20231211	194200	112923670	1985	1985	1985	1985	0
112	20231211	194100	112923670	1985	1985	1985	1985	0
113	20231211	194000	112923670	1985	1985	1985	1985	0
114	20231211	193900	112923670	1985	1985	1985	1985	0
115	20231211	193800	112923670	1985	1985	1985	1985	0
116	20231211	193700	112923670	1985	1985	1985	1985	0
117	20231211	193600	112923670	1985	1985	1985	1985	0
118	20231211	193500	112923670	1985	1985	1985	1985	0
119	20231211	193400	112923670	1985	1985	1985	1985	0
120	20231211	193300	112923670	1985	1985	1985	1985	0
121	20231211	193200	112923670	1985	1985	1985	1985	0
122	20231211	193100	112923670	1985	1983	1985	1976	79
123	20231211	193000	112923670	1985	1985	1985	1985	0
124	20231211	192900	112923670	1985	1985	1985	1985	0
125	20231211	192800	112923670	1985	1985	1985	1985	0
126	20231211	192700	112923670	1985	1985	1985	1985	0
127	20231211	192600	112923670	1985	1985	1985	1985	0
128	20231211	192500	112923670	1985	1985	1985	1985	0
129	20231211	192400	112923670	1985	1985	1985	1985	0
130	20231211	192300	112923670	1985	1985	1985	1985	0
131	20231211	192200	112923670	1985	1985	1985	1985	0
132	20231211	192100	112923670	1985	1985	1985	1985	0
133	20231211	192000	112923670	1985	1985	1985	1985	0
134	20231211	191900	112923670	1985	1985	1985	1985	0
135	20231211	191800	112923670	1985	1985	1985	1985	0
136	20231211	191700	112923670	1985	1985	1985	1985	0
137	20231211	191600	112923670	1985	1985	1985	1985	0
138	20231211	191500	112923670	1985	1985	1985	1985	0
139	20231211	191400	112923670	1985	1985	1985	1985	0
140	20231211	191300	112923670	1985	1985	1985	1985	0
141	20231211	191200	112923670	1985	1985	1985	1985	0
142	20231211	191100	112923670	1985	1985	1985	1985	0
143	20231211	191000	112923670	1985	1985	1985	1985	0
144	20231211	190900	112923670	1985	1985	1985	1985	0
145	20231211	190800	112923670	1985	1985	1985	1985	0
146	20231211	190700	112923670	1985	1985	1985	1985	0
147	20231211	190600	112923670	1985	1985	1985	1985	0
148	20231211	190500	112923670	1985	1985	1985	1985	0
149	20231211	190400	112923670	1985	1985	1985	1985	0
150	20231211	190300	112923670	1985	1985	1985	1985	0
151	20231211	190200	112923670	1985	1985	1985	1985	0
152	20231211	190100	112923670	1985	1983	1985	1976	79
153	20231211	190000	112923670	1985	1985	1985	1985	0
154	20231211	185900	112923670	1985	1985	1985	1985	0
155	20231211	185800	112923670	1985	1985	1985	1985	0
156	20231211	185700	112923670	1985	1985	1985	1985	0
157	20231211	185600	112923670	1985	1985	1985	1985	0
158	20231211	185500	112923670	1985	1985	1985	1985	0
159	20231211	185400	112923670	1985	1985	1985	1985	0
160	20231211	185300	112923670	1985	1985	1985	1985	0
161	20231211	185200	112923670	1985	1985	1985	1985	0
162	20231211	185100	112923670	1985	1985	1985	1985	0
163	20231211	185000	112923670	1985	1985	1985	1985	0
164	20231211	184900	112923670	1985	1985	1985	1985	0
165	20231211	184800	112923670	1985	1985	1985	1985	0
166	20231211	184700	112923670	1985	1985	1985	1985	0
167	20231211	184600	112923670	1985	1985	1985	1985	0
168	20231211	184500	112923670	1985	1985	1985	1985	0
169	20231211	184400	112923670	1985	1985	1985	1985	0
170	20231211	184300	112923670	1985	1985	1985	1985	0
171	20231211	184200	112923670	1985	1985	1985	1985	0
172	20231211	184100	112923670	1985	1985	1985	1985	0
173	20231211	184000	112923670	1985	1985	1985	1985	0
174	20231211	183900	112923670	1985	1985	1985	1985	0
175	20231211	183800	112923670	1985	1985	1985	1985	0
176	20231211	183700	112923670	1985	1985	1985	1985	0
177	20231211	183600	112923670	1985	1985	1985	1985	0
178	20231211	183500	112923670	1985	1985	1985	1985	0
179	20231211	183400	112923670	1985	1985	1985	1985	0
180	20231211	183300	112923670	1985	1985	1985	1985	0
181	20231211	183200	112923670	1985	1985	1985	1985	0
182	20231211	183100	112923670	1985	1983	1985	1976	79
183	20231211	183000	112923670	1985	1985	1985	1985	0
184	20231211	182900	112923670	1985	1985	1985	1985	0
185	20231211	182800	112923670	1985	1985	1985	1985	0
186	20231211	182700	112923670	1985	1985	1985	1985	0
187	20231211	182600	112923670	1985	1985	1985	1985	0
188	20231211	182500	112923670	1985	1985	1985	1985	0
189	20231211	182400	112923670	1985	1985	1985	1985	0
190	20231211	182300	112923670	1985	1985	1985	1985	0
191	20231211	182200	112923670	1985	1985	1985	1985	0
192	20231211	182100	112923670	1985	1985	1985	1985	0
193	20231211	182000	112923670	1985	1985	1985	1985	0
194	20231211	181900	112923670	1985	1985	1985	1985	0
195	20231211	181800	112923670	1985	1985	1985	1985	0
196	20231211	181700	112923670	1985	1985	1985	1985	0
197	20231211	181600	112923670	1985	1985	1985	1985	0
198	20231211	181500	112923670	1985	1985	1985	1985	0
199	20231211	181400	112923670	1985	1985	1985	1985	0
200	20231211	181300	112923670	1985	1985	1985	1985	0
201	20231211	181200	112923670	1985	1985	1985	1985	0
202	20231211	181100	112923670	1985	1985	1985	1985	0
203	20231211	181000	112923670	1985	1985	1985	1985	0
204	20231211	180900	112923670	1985	1985	1985	1985	0
205	20231211	180800	112923670	1985	1985	1985	1985	0
206	20231211	180700	112923670	1985	1985	1985	1985	0
207	20231211	180600	112923670	1985	1985	1985	1985	0
208	20231211	180500	112923670	1985	1985	1985	1985	0
209	20231211	180400	112923670	1985	1985	1985	1985	0
210	20231211	180300	112923670	1985	1985	1985	1985	0
211	20231211	180200	112923670	1985	1985	1985	1985	0
212	20231211	180100	112923670	1985	1983	1985	1976	79
213	20231211	180000	112923670	1985	1985	1985	1985	0
214	20231211	175900	112923670	1985	1985	1985	1985	0
215	20231211	175800	112923670	1985	1985	1985	1985	0
216	20231211	175700	112923670	1985	1985	1985	1985	0
217	20231211	175600	112923670	1985	1985	1985	1985	0
218	20231211	175500	112923670	1985	1985	1985	1985	0
219	20231211	175400	112923670	1985	1985	1985	1985	0
220	20231211	175300	112923670	1985	1985	1985	1985	0
221	20231211	175200	112923670	1985	1985	1985	1985	0
222	20231211	175100	112923670	1985	1985	1985	1985	0
223	20231211	175000	112923670	1985	1985	1985	1985	0
224	20231211	174900	112923670	1985	1985	1985	1985	0
225	20231211	174800	112923670	1985	1985	1985	1985	0
226	20231211	174700	112923670	1985	1985	1985	1985	0
227	20231211	174600	112923670	1985	1985	1985	1985	0
228	20231211	174500	112923670	1985	1985	1985	1985	0
229	20231211	174400	112923670	1985	1985	1985	1985	0
230	20231211	174300	112923670	1985	1985	1985	1985	0
231	20231211	174200	112923670	1985	1985	1985	1985	0
232	20231211	174100	112923670	1985	1985	1985	1985	0
233	20231211	174000	112923670	1985	1985	1985	1985	0
234	20231211	173900	112923670	1985	1985	1985	1985	0
235	20231211	173800	112923670	1985	1985	1985	1985	0
236	20231211	173700	112923670	1985	1985	1985	1985	0
237	20231211	173600	112923670	1985	1985	1985	1985	0
238	20231211	173500	112923670	1985	1985	1985	1985	0
239	20231211	173400	112923670	1985	1985	1985	1985	0
240	20231211	173300	112923670	1985	1985	1985	1985	0
241	20231211	173200	112923670	1985	1985	1985	1985	0
242	20231211	173100	112923670	1985	1983	1985	1976	79
243	20231211	173000	112923670	1985	1985	1985	1985	0
244	20231211	172900	112923670	1985	1985	1985	1985	0
245	20231211	172800	112923670	1985	1985	1985	1985	0
246	20231211	172700	112923670	1985	1985	1985	1985	0
247	20231211	172600	112923670	1985	1985	1985	1985	0
248	20231211	172500	112923670	1985	1985	1985	1985	0
249	20231211	172400	112923670	1985	1985	1985	1985	0
250	20231211	172300	112923670	1985	1985	1985	1985	0
251	20231211	172200	112923670	1985	1985	1985	1985	0
252	20231211	172100	112923670	1985	1985	1985	1985	0
253	20231211	172000	112923670	1985	1985	1985	1985	0
254	20231211	171900	112923670	1985	1985	1985	1985	0
255	20231211	171800	112923670	1985	1985	1985	1985	0
256	20231211	171700	112923670	1985	1985	1985	1985	0
257	20231211	171600	112923670	1985	1985	1985	1985	0
258	20231211	171500	112923670	1985	1985	1985	1985	0
259	20231211	171400	112923670	1985	1985	1985	1985	0
260	20231211	171300	112923670	1985	1985	1985	1985	0
261	20231211	171200	112923670	1985	1985	1985	1985	0
262	20231211	171100	112923670	1985	1985	1985	1985	0
263	20231211	171000	112923670	1985	1985	1985	1985	0
264	20231211	170900	112923670	1985	1985	1985	1985	0
265	20231211	170800	112923670	1985	1985	1985	1985	0
266	20231211	170700	112923670	1985	1985	1985	1985	0
267	20231211	170600	112923670	1985	1985	1985	1985	0
268	20231211	170500	112923670	1985	1985	1985	1985	0
269	20231211	170400	112923670	1985	1985	1985	1985	0
270	20231211	170300	112923670	1985	1985	1985	1985	0
271	20231211	170200	112923670	1985	1985	1985	1985	0
272	20231211	170100	112923670	1985	1983	1985	1976	79
273	20231211	170000	112923670	1985	1985	1985	1985	0
274	20231211	165900	112923670	1985	1985	1985	1985	0
275	20231211	165800	112923670	1985	1985	1985	1985	0
276	20231211	165700	112923670	1985	1985	1985	1985	0
277	20231211	165600	112923670	1985	1985	1985	1985	0
278	20231211	165500	112923670	1985	1985	1985	1985	0
279	20231211	165400	112923670	1985	1985	1985	1985	0
280	20231211	165300	112923670	1985	1985	1985	1985	0
281	20231211	165200	112923670	1985	1985	1985	1985	0
282	20231211	165100	112923670	1985	1985	1985	1985	0
283	20231211	165000	112923670	1985	1985	1985	1985	0
284	20231211	164900	112923670	1985	1985	1985	1985	0
285	20231211	164800	112923670	1985	1985	1985	1985	0
286	20231211	164700	112923670	1985	1985	1985	1985	0
287	20231211	164600	112923670	1985	1985	1985	1985	0
288	20231211	164500	112923670	1985	1985	1985	1985	0
289	20231211	164400	112923670	1985	1985	1985	1985	0
290	20231211	164300	112923670	1985	1985	1985	1985	0
291	20231211	164200	112923670	1985	1985	1985	1985	0
292	20231211	164100	112923670	1985	1985	1985	1985	0
293	20231211	164000	112923670	1985	1985	1985	1985	0
294	20231211	163900	112923670	1985	1985	1985	1985	0
295	20231211	163800	112923670	1985	1985	1985	1985	0
296	20231211	163700	112923670	1985	1985	1985	1985	0
297	20231211	163600	112923670	1985	1985	1985	1985	0
298	20231211	163500	112923670	1985	1985	1985	1985	0
299	20231211	163400	112923670	1985	1985	1985	1985	0
300	20231211	163300	112923670	1985	1985	1985	1985	0
301	20231211	163200	112923670	1985	1985	1985	1985	0
302	20231211	163100	112923670	1985	1983	1985	1976	79
303	20231211	163000	112923670	1985	1985	1985	1985	0
304	20231211	162900	112923670	1985	1985	1985	1985	0
305	20231211	162800	112923670	1985	1985	1985	1985	0
306	20231211	162700	112923670	1985	1985	1985	1985	0
307	20231211	162600	112923670	1985	1985	1985	1985	0
308	20231211	162500	112923670	1985	1985	1985	1985	0
309	20231211	162400	112923670	1985	1985	1985	1985	0
310	20231211	162300	112923670	1985	1985	1985	1985	0
311	20231211	162200	112923670	1985	1985	1985	1985	0
312	20231211	162100	112923670	1985	1985	1985	1985	0
313	20231211	162000	112923670	1985	1985	1985	1985	0
314	20231211	161900	112923670	1985	1985	1985	1985	0
315	20231211	161800	112923670	1985	1985	1985	1985	0
316	20231211	161700	112923670	1985	1985	1985	1985	0
317	20231211	161600	112923670	1985	1985	1985	1985	0
318	20231211	161500	112923670	1985	1985	1985	1985	0
319	20231211	161400	112923670	1985	1985	1985	1985	0
320	20231211	161300	112923670	1985	1985	1985	1985	0
321	20231211	161200	112923670	1985	1985	1985	1985	0
322	20231211	161100	112923670	1985	1985	1985	1985	0
323	20231211	161000	112923670	1985	1985	1985	1985	0
324	20231211	160900	112923670	1985	1985	1985	1985	0
325	20231211	160800	112923670	1985	1985	1985	1985	0
326	20231211	160700	112923670	1985	1985	1985	1985	0
327	20231211	160600	112923670	1985	1985	1985	1985	0
328	20231211	160500	112923670	1985	1985	1985	1985	0
329	20231211	160400	112923670	1985	1985	1985	1985	0
330	20231211	160300	112923670	1985	1985	1985	1985	0
331	20231211	160200	112923670	1985	1985	1985	1985	0
332	20231211	160100	112923670	1985	1983	1985	1976	79
333	20231211	160000	112923670	1985	1985	1985	1985	0
334	20231211	155900	112923670	1985	1985	1985	1985	0
335	20231211	155800	112923670	1985	1985	1985	1985	0
336	20231211	155700	112923670	1985	1985	1985	1985	0
337	20231211	155600	112923670	1985	1985	1985	1985	0
338	20231211	155500	112923670	1985	1985	1985	1985	0
339	20231211	155400	112923670	1985	1985	1985	1985	0
340	20231211	155300	112923670	1985	1985	1985	1985	0
341	20231211	155200	112923670	1985	1985	1985	1985	0
342	20231211	155100	112923670	1985	1985	1985	1985	0
343	20231211	155000	112923670	1985	1985	1985	1985	0
344	20231211	154900	112923670	1985	1985	1985	1985	0
345	20231211	154800	112923670	1985	1985	1985	1985	0
346	20231211	154700	112923670	1985	1985	1985	1985	0
347	20231211	154600	112923670	1985	1985	1985	1985	0
348	20231211	154500	112923670	1985	1985	1985	1985	0
349	20231211	154400	112923670	1985	1985	1985	1985	0
350	20231211	154300	112923670	1985	1985	1985	1985	0
351	20231211	154200	112923670	1985	1985	1985	1985	0
352	20231211	154100	112923670	1985	1985	1985	1985	0
353	20231211	154000	112923670	1985	1985	1985	1985	0
354	20231211	153900	112923670	1985	1985	1985	1985	0
355	20231211	153800	112923670	1985	1985	1985	1985	0
356	20231211	153700	112923670	1985	1985	1985	1985	0
357	20231211	153600	112923670	1985	1985	1985	1985	0
358	20231211	153500	112923670	1985	1985	1985	1985	0
359	20231211	153400	112923670	1985	1985	1985	1985	0
360	20231211	153300	112923670	1985	1985	1985	1985	0
361	20231211	153200	112923670	1985	1985	1985	1985	0
362	20231211	153100	112923670	1985	1983	1985	1976	79
363	20231211	153000	112923670	1985	1985	1985	1985	0
364	20231211	152900	112923670	1985	1985	1985	1985	0
365	20231211	152800	112923670	1985	1985	1985	1985	0
366	20231211	152700	112923670	1985	1985	1985	1985	0
367	20231211	152600	112923670	1985	1985	1985	1985	0
368	20231211	152500	112923670	1985	1985	1985	1985	0
369	20231211	152400	112923670	1985	1985	1985	1985	0
370	20231211	152300	112923670	1985	1985	1985	1985	0
371	20231211	152200	112923670	1985	1985	1985	1985	0
372	20231211	152100	112923670	1985	1985	1985	1985	0
373	20231211	152000	112923670	1985	1985	1985	1985	0
374	20231211	151900	112923670	1985	1985	1985	1985	0
375	20231211	151800	112923670	1985	1983	1985	1976	79
376	20231211	151700	112767349	1986	1986	1986	1986	0
377	20231211	151600	112767349	1986	1986	1986	1986	0
378	20231211	151500	112767349	1986	1986	1986	1986	0
379	20231211	151400	112767349	1986	1986	1986	1986	0
380	20231211	151300	112767349	1986	1976	1986	1976	97
381	20231211	151200	112575629	1978	1978	1978	1978	18
382	20231211	151100	112540025	1975	1975	1975	1975	70
383	20231211	151000	112401775	1986	1986	1986	1986	0
384	20231211	150900	112401775	1986	1986	1986	1986	0
385	20231211	150800	112401775	1986	1986	1986	1986	0
386	20231211	150700	112401775	1986	1986	1986	1986	1
387	20231211	150600	112399789	1984	1975	1986	1975	40
388	20231211	150500	112320732	1976	1975	1976	1975	80
389	20231211	150400	112162728	1986	1986	1986	1986	0
390	20231211	150300	112162728	1986	1986	1986	1986	0
391	20231211	150200	112162728	1986	1986	1986	1986	0
392	20231211	150100	112162728	1986	1986	1986	1986	0
393	20231211	150000	112162728	1986	1986	1986	1986	0
394	20231211	145900	112162728	1986	1986	1986	1986	1
395	20231211	145800	112160742	1975	1975	1976	1975	52
396	20231211	145700	112058029	1976	1975	1976	1975	45
397	20231211	145600	111969147	1978	1978	1978	1978	17
398	20231211	145500	111935521	1984	1984	1984	1984	0
399	20231211	145400	111935521	1984	1984	1984	1984	0
400	20231211	145300	111935521	1984	1984	1984	1984	0
401	20231211	145200	111935521	1984	1984	1984	1984	0
402	20231211	145100	111935521	1984	1975	1986	1975	88
403	20231211	145000	111761551	1975	1975	1975	1975	38
404	20231211	144900	111686501	1984	1984	1984	1984	0
405	20231211	144800	111686501	1984	1984	1984	1984	0
406	20231211	144700	111686501	1984	1984	1984	1984	0
407	20231211	144600	111686501	1984	1984	1984	1984	0
408	20231211	144500	111686501	1984	1984	1984	1984	2
409	20231211	144400	111682533	1985	1985	1985	1985	2
410	20231211	144300	111678563	1986	1975	1986	1975	79
411	20231211	144200	111522497	1975	1978	1978	1975	38
412	20231211	144100	111447429	1986	1986	1986	1986	0
413	20231211	144000	111447429	1986	1986	1986	1986	0
414	20231211	143900	111447429	1986	1986	1986	1986	0
415	20231211	143800	111447429	1986	1986	1986	1986	0
416	20231211	143700	111447429	1986	1986	1986	1986	0
417	20231211	143600	111447429	1986	1986	1986	1986	0
418	20231211	143500	111447429	1986	1975	1986	1975	10
419	20231211	143400	111427668	1976	1975	1976	1975	94
420	20231211	143300	111242000	1978	1978	1978	1978	11
421	20231211	143200	111220242	1985	1985	1985	1985	0
422	20231211	143100	111220242	1985	1985	1985	1985	0
423	20231211	143000	111220242	1985	1985	1985	1985	0
424	20231211	142900	111220242	1985	1985	1985	1985	0
425	20231211	142800	111220242	1985	1985	1985	1985	0
426	20231211	142700	111220242	1985	1985	1985	1985	38
427	20231211	142600	111144812	1986	1986	1986	1986	0
428	20231211	142500	111144812	1986	1975	1986	1975	39
429	20231211	142400	111067776	1975	1975	1975	1975	75
430	20231211	142300	110919651	1985	1985	1985	1985	0
431	20231211	142200	110919651	1985	1985	1985	1985	0
432	20231211	142100	110919651	1985	1985	1985	1985	0
433	20231211	142000	110919651	1985	1985	1985	1985	0
434	20231211	141900	110919651	1985	1984	1985	1984	3
435	20231211	141800	110913698	1985	1985	1985	1985	2
436	20231211	141700	110909728	1986	1975	1986	1975	89
437	20231211	141600	110733808	1975	1975	1975	1975	38
438	20231211	141500	110658758	1986	1986	1986	1986	0
439	20231211	141400	110658758	1986	1986	1986	1986	0
440	20231211	141300	110658758	1986	1986	1986	1986	0
441	20231211	141200	110658758	1986	1986	1986	1986	0
442	20231211	141100	110658758	1986	1986	1986	1986	0
443	20231211	141000	110658758	1986	1986	1986	1986	0
444	20231211	140900	110658758	1986	1986	1986	1986	1
445	20231211	140800	110656772	1975	1975	1975	1975	0
446	20231211	140700	110656772	1975	1975	1980	1975	74
447	20231211	140600	110510602	1976	1975	1976	1975	40
448	20231211	140500	110431600	1979	1979	1979	1979	0
449	20231211	140400	110431600	1979	1980	1981	1979	11
450	20231211	140300	110409813	1975	1975	1975	1975	0
451	20231211	140200	110409813	1975	1975	1975	1975	76
452	20231211	140100	110259713	1987	1987	1987	1987	0
453	20231211	140000	110259713	1987	1987	1987	1987	0
454	20231211	135900	110259713	1987	1987	1987	1987	0
455	20231211	135800	110259713	1987	1987	1987	1987	0
456	20231211	135700	110259713	1987	1987	1987	1987	0
457	20231211	135600	110259713	1987	1975	1987	1975	79
458	20231211	135500	110103614	1975	1975	1975	1975	38
459	20231211	135400	110028564	1987	1987	1987	1987	0
460	20231211	135300	110028564	1987	1987	1987	1987	0
461	20231211	135200	110028564	1987	1987	1987	1987	0
462	20231211	135100	110028564	1987	1987	1987	1987	0
463	20231211	135000	110028564	1987	1987	1987	1987	0
464	20231211	134900	110028564	1987	1987	1987	1987	0
465	20231211	134800	110028564	1987	1986	1987	1986	2
466	20231211	134700	110024591	1975	1975	1975	1975	36
467	20231211	134600	109953491	1976	1976	1976	1976	2
468	20231211	134500	109949539	1976	1976	1976	1976	33
469	20231211	134400	109884331	1978	1978	1978	1978	36
470	20231211	134300	109813123	1979	1979	1979	1979	45
471	20231211	134200	109724068	1984	1984	1984	1984	0
472	20231211	134100	109724068	1984	1984	1984	1984	0
473	20231211	134000	109724068	1984	1984	1984	1984	1
474	20231211	133900	109722084	1985	1985	1985	1985	1
475	20231211	133800	109720099	1987	1987	1987	1987	0
476	20231211	133700	109720099	1987	1987	1987	1987	0
477	20231211	133600	109720099	1987	1979	1987	1979	43
478	20231211	133500	109634967	1979	1979	1979	1979	72
479	20231211	133400	109492479	1984	1984	1984	1984	0
480	20231211	133300	109492479	1984	1984	1984	1984	1
481	20231211	133200	109490495	1984	1985	1985	1984	3
482	20231211	133100	109484541	1986	1979	1986	1979	78
483	20231211	133000	109330163	1987	1987	1987	1987	0
484	20231211	132900	109330163	1987	1987	1987	1987	0
485	20231211	132800	109330163	1987	1987	1987	1987	0
486	20231211	132700	109330163	1987	1987	1987	1987	0
487	20231211	132600	109330163	1987	1987	1987	1987	0
488	20231211	132500	109330163	1987	1987	1987	1987	0
489	20231211	132400	109330163	1987	1987	1987	1987	0
490	20231211	132300	109330163	1987	1979	1987	1979	80
491	20231211	132200	109171757	1980	1979	1980	1979	40
492	20231211	132100	109092595	1987	1987	1987	1987	0
493	20231211	132000	109092595	1987	1987	1987	1987	0
494	20231211	131900	109092595	1987	1987	1987	1987	0
495	20231211	131800	109092595	1987	1987	1987	1987	0
496	20231211	131700	109092595	1987	1987	1987	1987	0
497	20231211	131600	109092595	1987	1979	1987	1979	78
498	20231211	131500	108938003	1979	1979	1979	1979	38
499	20231211	131400	108862801	1985	1985	1985	1985	0
500	20231211	131300	108862801	1985	1985	1985	1985	0
501	20231211	131200	108862801	1985	1985	1985	1985	2
502	20231211	131100	108858831	1986	1986	1986	1986	1
503	20231211	131000	108856845	1987	1987	1987	1987	0
504	20231211	130900	108856845	1987	1987	1987	1987	0
505	20231211	130800	108856845	1987	1987	1987	1986	4
506	20231211	130700	108848898	1979	1979	1979	1979	112
507	20231211	130600	108627250	1985	1985	1985	1985	0
508	20231211	130500	108627250	1985	1985	1985	1985	0
509	20231211	130400	108627250	1985	1985	1985	1985	0
510	20231211	130300	108627250	1985	1985	1985	1985	1
511	20231211	130200	108625265	1986	1986	1986	1986	1
512	20231211	130100	108623279	1986	1986	1986	1986	0
513	20231211	130000	108623279	1986	1986	1986	1986	0
514	20231211	125900	108623279	1986	1979	1987	1979	52
515	20231211	125800	108520266	1979	1979	1979	1979	64
516	20231211	125700	108393610	1980	1980	1980	1980	50
517	20231211	125600	108294610	1987	1987	1987	1987	0
518	20231211	125500	108294610	1987	1987	1987	1987	0
519	20231211	125400	108294610	1987	1987	1987	1987	0
520	20231211	125300	108294610	1987	1987	1987	1987	0
521	20231211	125200	108294610	1987	1987	1987	1987	0
522	20231211	125100	108294610	1987	1987	1987	1987	0
523	20231211	125000	108294610	1987	1987	1987	1987	10
524	20231211	124900	108274740	1975	1976	1982	1975	72
525	20231211	124800	108132508	1976	1975	1976	1975	59
526	20231211	124700	108015979	1984	1984	1984	1984	0
527	20231211	124600	108015979	1984	1984	1984	1984	0
528	20231211	124500	108015979	1984	1984	1984	1984	0
529	20231211	124400	108015979	1984	1984	1984	1984	21
530	20231211	124300	107974315	1987	1987	1987	1987	0
531	20231211	124200	107974315	1987	1987	1987	1987	0
532	20231211	124100	107974315	1987	1987	1987	1987	0
533	20231211	124000	107974315	1987	1987	1987	1987	0
534	20231211	123900	107974315	1987	1987	1987	1987	1
535	20231211	123800	107972328	1975	1975	1981	1975	153
536	20231211	123700	107670112	1987	1987	1987	1987	0
537	20231211	123600	107670112	1987	1987	1987	1987	0
538	20231211	123500	107670112	1987	1987	1987	1987	0
539	20231211	123400	107670112	1987	1987	1987	1987	0
540	20231211	123300	107670112	1987	1987	1987	1987	0
541	20231211	123200	107670112	1987	1987	1987	1987	0
542	20231211	123100	107670112	1987	1987	1987	1987	0
543	20231211	123000	107670112	1987	1976	1987	1976	40
544	20231211	122900	107591039	1975	1975	1975	1975	74
545	20231211	122800	107444889	1979	1979	1979	1979	0
546	20231211	122700	107444889	1979	1979	1979	1979	2
547	20231211	122600	107440931	1986	1986	1986	1986	0
548	20231211	122500	107440931	1986	1986	1986	1986	0
549	20231211	122400	107440931	1986	1986	1986	1986	0
550	20231211	122300	107440931	1986	1986	1986	1986	1
551	20231211	122200	107438945	1986	1986	1986	1986	2
552	20231211	122100	107434973	1987	1980	1987	1980	113
553	20231211	122000	107211081	1980	1974	1980	1974	78
554	20231211	121900	107057059	1974	1974	1974	1974	35
555	20231211	121800	106987969	1978	1978	1978	1978	0
556	20231211	121700	106987969	1978	1978	1978	1978	2
557	20231211	121600	106984013	1979	1979	1979	1979	1
558	20231211	121500	106982034	1980	1980	1980	1980	0
559	20231211	121400	106982034	1980	1980	1980	1980	0
560	20231211	121300	106982034	1980	1980	1980	1980	2
561	20231211	121200	106978074	1974	1974	1974	1974	110
562	20231211	121100	106760934	1978	1978	1978	1978	0
563	20231211	121000	106760934	1978	1978	1978	1978	0
564	20231211	120900	106760934	1978	1978	1978	1978	3
565	20231211	120800	106755000	1979	1979	1979	1979	1
566	20231211	120700	106753021	1980	1980	1980	1980	0
567	20231211	120600	106753021	1980	1980	1980	1980	0
568	20231211	120500	106753021	1980	1974	1980	1974	41
569	20231211	120400	106672075	1974	1974	1974	1974	72
570	20231211	120300	106529947	1978	1978	1978	1978	0
571	20231211	120200	106529947	1978	1978	1978	1978	0
572	20231211	120100	106529947	1978	1978	1978	1978	2
573	20231211	120000	106525991	1979	1979	1979	1979	2
574	20231211	115900	106522033	1980	1980	1980	1980	0
575	20231211	115800	106522033	1980	1980	1980	1980	0
576	20231211	115700	106522033	1980	1975	1980	1974	40
577	20231211	115600	106443060	1974	1974	1975	1974	73
578	20231211	115500	106298957	1978	1978	1978	1978	0
579	20231211	115400	106298957	1978	1978	1978	1978	2
580	20231211	115300	106295001	1979	1979	1979	1979	2
581	20231211	115200	106291043	1980	1980	1980	1980	0
582	20231211	115100	106291043	1980	1980	1980	1980	0
583	20231211	115000	106291043	1980	1980	1980	1980	0
584	20231211	114900	106291043	1980	1974	1980	1974	40
585	20231211	114800	106212071	1974	1974	1975	1974	72
586	20231211	114700	106069942	1978	1978	1978	1978	0
587	20231211	114600	106069942	1978	1978	1978	1978	2
588	20231211	114500	106065986	1979	1979	1979	1979	2
589	20231211	114400	106062028	1980	1980	1980	1980	0
590	20231211	114300	106062028	1980	1974	1980	1974	115
591	20231211	114200	105834998	1985	1985	1985	1985	0
592	20231211	114100	105834998	1985	1985	1985	1985	0
593	20231211	114000	105834998	1985	1985	1985	1985	0
594	20231211	113900	105834998	1985	1985	1985	1985	0
595	20231211	113800	105834998	1985	1985	1985	1985	2
596	20231211	113700	105831028	1986	1986	1986	1986	1
597	20231211	113600	105829042	1987	1987	1987	1987	0
598	20231211	113500	105829042	1987	1987	1987	1987	0
599	20231211	113400	105829042	1987	1987	1987	1987	2
600	20231211	113300	105825068	1974	1974	1974	1974	38
601	20231211	113200	105750056	1974	1974	1974	1974	0
602	20231211	113100	105750056	1974	1974	1974	1974	38
603	20231211	113000	105675044	1974	1974	1974	1974	0
604	20231211	112900	105675044	1974	1974	1974	1974	0
605	20231211	112800	105675044	1974	1974	1975	1974	48
606	20231211	112700	105580290	1974	1975	1975	1974	102
607	20231211	112600	105378913	1986	1986	1986	1986	0
608	20231211	112500	105378913	1986	1986	1986	1986	0
609	20231211	112400	105378913	1986	1986	1986	1986	0
610	20231211	112300	105378913	1986	1986	1986	1986	0
611	20231211	112200	105378913	1986	1986	1986	1986	2
612	20231211	112100	105374941	1987	1987	1987	1987	1
613	20231211	112000	105372954	1988	1975	1988	1975	76
614	20231211	111900	105222826	1976	1975	1976	1975	40
615	20231211	111800	105143824	1988	1988	1988	1988	0
616	20231211	111700	105143824	1988	1988	1988	1988	0
617	20231211	111600	105143824	1988	1988	1988	1988	0
618	20231211	111500	105143824	1988	1988	1988	1988	0
619	20231211	111400	105143824	1988	1988	1988	1988	0
620	20231211	111300	105143824	1988	1988	1988	1988	0
621	20231211	111200	105143824	1988	1988	1988	1988	0
622	20231211	111100	105143824	1988	1988	1988	1988	0
623	20231211	111000	105143824	1988	1975	1988	1975	83
624	20231211	110900	104979770	1975	1975	1975	1975	58
625	20231211	110800	104865220	1983	1983	1983	1983	0
626	20231211	110700	104865220	1983	1983	1983	1983	2
627	20231211	110600	104861254	1987	1987	1987	1987	0
628	20231211	110500	104861254	1987	1987	1987	1987	0
629	20231211	110400	104861254	1987	1987	1987	1987	10
630	20231211	110300	104841384	1988	1988	1988	1988	6
631	20231211	110200	104829456	1989	1989	1989	1989	0
632	20231211	110100	104829456	1989	1989	1989	1989	0
633	20231211	110000	104829456	1989	1978	1989	1978	45
634	20231211	105900	104740435	1989	1978	1989	1978	16
635	20231211	105800	104708666	1978	1975	1978	1975	476
636	20231211	105700	103767160	1978	1978	1978	1978	0
637	20231211	105600	103767160	1978	1978	1978	1978	1
638	20231211	105500	103765182	1975	1975	1975	1975	17
639	20231211	105400	103731607	1975	1975	1975	1975	7
640	20231211	105300	103717782	1977	1977	1977	1977	1
641	20231211	105200	103715805	1978	1978	1978	1978	0
642	20231211	105100	103715805	1978	1977	1978	1977	124
643	20231211	105000	103470646	1977	1974	1977	1974	6183
644	20231211	104900	91264660	1974	1974	1974	1974	4
645	20231211	104800	91256764	1974	1974	1974	1974	11
646	20231211	104700	91235050	1974	1974	1974	1974	17
647	20231211	104600	91201492	1974	1974	1974	1974	3
648	20231211	104500	91195570	1977	1974	1977	1974	15
649	20231211	104400	91165943	1977	1977	1977	1977	0
650	20231211	104300	91165943	1977	1974	1977	1974	20
651	20231211	104200	91126433	1977	1977	1977	1977	0
652	20231211	104100	91126433	1977	1977	1977	1977	0
653	20231211	104000	91126433	1977	1974	1977	1974	10
654	20231211	103900	91106690	1974	1974	1974	1974	14
655	20231211	103800	91079054	1976	1976	1976	1976	5
656	20231211	103700	91069174	1977	1977	1977	1977	0
657	20231211	103600	91069174	1977	1977	1977	1977	10
658	20231211	103500	91049404	1974	1974	1974	1974	20
659	20231211	103400	91009924	1977	1977	1977	1977	0
660	20231211	103300	91009924	1977	1977	1977	1977	10
661	20231211	103200	90990154	1974	1974	1974	1974	5
662	20231211	103100	90980284	1974	1974	1974	1974	5
663	20231211	103000	90970414	1974	1974	1974	1974	3
664	20231211	102900	90964492	1974	1974	1974	1974	3
665	20231211	102800	90958570	1974	1974	1974	1974	22
666	20231211	102700	90915142	1974	1974	1974	1974	4
667	20231211	102600	90907246	1977	1977	1977	1977	0
668	20231211	102500	90907246	1977	1975	1977	1975	10
669	20231211	102400	90887486	1974	1974	1974	1974	15
670	20231211	102300	90857876	1976	1976	1976	1976	0
671	20231211	102200	90857876	1976	1974	1977	1974	15
672	20231211	102100	90828244	1974	1974	1974	1974	5
673	20231211	102000	90818374	1977	1977	1977	1977	0
674	20231211	101900	90818374	1977	1977	1977	1977	10
675	20231211	101800	90798604	1974	1974	1974	1974	10
676	20231211	101700	90778864	1974	1974	1974	1974	6
677	20231211	101600	90767020	1974	1974	1974	1974	5
678	20231211	101500	90757150	1974	1974	1974	1974	5
679	20231211	101400	90747280	1974	1974	1974	1974	10
680	20231211	101300	90727540	1974	1975	1975	1974	13
681	20231211	101200	90701874	1977	1977	1977	1977	10
682	20231211	101100	90682104	1973	1973	1973	1973	14
683	20231211	101000	90654482	1977	1977	1977	1977	0
684	20231211	100900	90654482	1977	1977	1977	1977	0
685	20231211	100800	90654482	1977	1974	1977	1974	12
686	20231211	100700	90630770	1974	1974	1974	1974	13
687	20231211	100600	90605108	1974	1975	1975	1974	7
688	20231211	100500	90591288	1977	1975	1977	1975	15
689	20231211	100400	90561643	1975	1975	1975	1975	3
690	20231211	100300	90555718	1977	1977	1977	1977	0
691	20231211	100200	90555718	1977	1975	1977	1975	18
692	20231211	100100	90520148	1975	1975	1975	1975	2
693	20231211	100000	90516198	1976	1976	1976	1976	4
694	20231211	095900	90508294	1976	1976	1976	1976	8
695	20231211	095800	90492486	1976	1974	1977	1974	19
696	20231211	095700	90454954	1977	1977	1977	1977	0
697	20231211	095600	90454954	1977	1977	1977	1977	0
698	20231211	095500	90454954	1977	1973	1977	1973	10
699	20231211	095400	90435208	1973	1972	1973	1972	10
700	20231211	095300	90415483	1972	1972	1972	1972	14
701	20231211	095200	90387875	1977	1977	1977	1977	0
702	20231211	095100	90387875	1977	1977	1977	1977	1
703	20231211	095000	90385898	1977	1977	1977	1977	0
704	20231211	094900	90385898	1977	1972	1977	1972	26
705	20231211	094800	90334579	1977	1977	1977	1977	0
706	20231211	094700	90334579	1977	1977	1977	1977	0
707	20231211	094600	90334579	1977	1974	1977	1974	16
708	20231211	094500	90302973	1977	1972	1977	1972	20
709	20231211	094400	90263473	1970	1970	1970	1970	2
710	20231211	094300	90259533	1977	1977	1977	1977	0
711	20231211	094200	90259533	1977	1970	1977	1970	25
712	20231211	094100	90210213	1970	1970	1971	1970	17
713	20231211	094000	90176719	1979	1979	1979	1979	0
714	20231211	093900	90176719	1979	1979	1979	1979	0
715	20231211	093800	90176719	1979	1979	1979	1979	0
716	20231211	093700	90176719	1979	1979	1979	1979	1
717	20231211	093600	90174740	1980	1980	1980	1980	0
718	20231211	093500	90174740	1980	1980	1980	1980	0
719	20231211	093400	90174740	1980	1980	1980	1980	1238
720	20231211	093300	87723500	1981	1981	1981	1981	6
721	20231211	093200	87711614	1981	1981	1981	1981	0
722	20231211	093100	87711614	1981	1980	1981	1980	9381
723	20231211	093000	69136765	1983	1966	1983	1952	10265
724	20231211	092900	49009845	1990	1990	1990	1990	0
725	20231211	092800	49009845	1990	1990	1990	1990	0
726	20231211	092700	49009845	1990	1990	1990	1990	0
727	20231211	092600	49009845	1990	1990	1990	1990	0
728	20231211	092500	49009845	1990	1990	1990	1990	0
729	20231211	092400	49009845	1990	1990	1990	1990	0
730	20231211	092300	49009845	1990	1990	1990	1990	482
731	20231211	092200	48050665	1991	1977	1991	1911	24511
732	20231211	092100	33830	1990	1990	1990	1990	0
733	20231211	092000	33830	1990	1990	1990	1990	0
734	20231211	091900	33830	1990	1990	1990	1990	0
735	20231211	091800	33830	1990	1990	1990	1990	0
736	20231211	091700	33830	1990	1990	1990	1990	0
737	20231211	091600	33830	1990	1990	1990	1990	0
738	20231211	091500	33830	1990	1990	1990	1990	0
739	20231211	091400	33830	1990	1990	1990	1990	0
740	20231211	091300	33830	1990	1990	1990	1990	0
741	20231211	091200	33830	1990	1990	1990	1990	0
742	20231211	091100	33830	1990	1990	1990	1990	0
743	20231211	091000	33830	1990	1990	1990	1990	0
744	20231211	090900	33830	1990	1990	1990	1990	0
745	20231211	090800	33830	1990	1990	1990	1990	0
746	20231211	090700	33830	1990	1990	1990	1990	0
747	20231211	090600	33830	1990	1990	1990	1990	0
748	20231211	090500	33830	1990	1990	1990	1990	0
749	20231211	090400	33830	1990	1990	1990	1990	16
750	20231211	090300	1990	1990	1990	1990	1990	0
751	20231211	090200	1990	1990	1990	1990	1990	0
752	20231211	090100	1990	1990	1990	1990	1990	0
753	20231211	090000	1990	1990	1990	1990	1990	1