KissMeData/307870/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210200	272815143	1980	1980	1980	1980	998
3	20231215	210100	272815143	1980	1980	1980	1980	0
4	20231215	210000	272815143	1980	1980	1980	1980	0
5	20231215	205900	272815143	1980	1980	1980	1980	0
6	20231215	205800	272815143	1980	1980	1980	1980	0
7	20231215	205700	272815143	1980	1980	1980	1980	0
8	20231215	205600	272815143	1980	1980	1980	1980	0
9	20231215	205500	272815143	1980	1980	1980	1980	0
10	20231215	205400	272815143	1980	1980	1980	1980	0
11	20231215	205300	272815143	1980	1980	1980	1980	0
12	20231215	205200	272815143	1980	1980	1980	1980	0
13	20231215	205100	272815143	1980	1980	1980	1980	0
14	20231215	205000	272815143	1980	1980	1980	1980	0
15	20231215	204900	272815143	1980	1980	1980	1980	0
16	20231215	204800	272815143	1980	1980	1980	1980	0
17	20231215	204700	272815143	1980	1980	1980	1980	0
18	20231215	204600	272815143	1980	1980	1980	1980	0
19	20231215	204500	272815143	1980	1980	1980	1980	0
20	20231215	204400	272815143	1980	1980	1980	1980	0
21	20231215	204300	272815143	1980	1980	1980	1980	0
22	20231215	204200	272815143	1980	1980	1980	1980	0
23	20231215	204100	272815143	1980	1980	1980	1980	0
24	20231215	204000	272815143	1980	1980	1980	1980	0
25	20231215	203900	272815143	1980	1980	1980	1980	0
26	20231215	203800	272815143	1980	1980	1980	1980	0
27	20231215	203700	272815143	1980	1980	1980	1980	0
28	20231215	203600	272815143	1980	1980	1980	1980	0
29	20231215	203500	272815143	1980	1980	1980	1980	0
30	20231215	203400	272815143	1980	1980	1980	1980	0
31	20231215	203300	272815143	1980	1980	1980	1980	0
32	20231215	203200	272815143	1980	1980	1980	1980	998
33	20231215	203100	272815143	1980	1980	1980	1980	0
34	20231215	203000	272815143	1980	1980	1980	1980	0
35	20231215	202900	272815143	1980	1980	1980	1980	0
36	20231215	202800	272815143	1980	1980	1980	1980	0
37	20231215	202700	272815143	1980	1980	1980	1980	0
38	20231215	202600	272815143	1980	1980	1980	1980	0
39	20231215	202500	272815143	1980	1980	1980	1980	0
40	20231215	202400	272815143	1980	1980	1980	1980	0
41	20231215	202300	272815143	1980	1980	1980	1980	0
42	20231215	202200	272815143	1980	1980	1980	1980	0
43	20231215	202100	272815143	1980	1980	1980	1980	0
44	20231215	202000	272815143	1980	1980	1980	1980	0
45	20231215	201900	272815143	1980	1980	1980	1980	0
46	20231215	201800	272815143	1980	1980	1980	1980	0
47	20231215	201700	272815143	1980	1980	1980	1980	0
48	20231215	201600	272815143	1980	1980	1980	1980	0
49	20231215	201500	272815143	1980	1980	1980	1980	0
50	20231215	201400	272815143	1980	1980	1980	1980	0
51	20231215	201300	272815143	1980	1980	1980	1980	0
52	20231215	201200	272815143	1980	1980	1980	1980	0
53	20231215	201100	272815143	1980	1980	1980	1980	0
54	20231215	201000	272815143	1980	1980	1980	1980	0
55	20231215	200900	272815143	1980	1980	1980	1980	0
56	20231215	200800	272815143	1980	1980	1980	1980	0
57	20231215	200700	272815143	1980	1980	1980	1980	0
58	20231215	200600	272815143	1980	1980	1980	1980	0
59	20231215	200500	272815143	1980	1980	1980	1980	0
60	20231215	200400	272815143	1980	1980	1980	1980	0
61	20231215	200300	272815143	1980	1980	1980	1980	0
62	20231215	200200	272815143	1980	1980	1980	1980	998
63	20231215	200100	272815143	1980	1980	1980	1980	0
64	20231215	200000	272815143	1980	1980	1980	1980	0
65	20231215	195900	272815143	1980	1980	1980	1980	0
66	20231215	195800	272815143	1980	1980	1980	1980	0
67	20231215	195700	272815143	1980	1980	1980	1980	0
68	20231215	195600	272815143	1980	1980	1980	1980	0
69	20231215	195500	272815143	1980	1980	1980	1980	0
70	20231215	195400	272815143	1980	1980	1980	1980	0
71	20231215	195300	272815143	1980	1980	1980	1980	0
72	20231215	195200	272815143	1980	1980	1980	1980	0
73	20231215	195100	272815143	1980	1980	1980	1980	0
74	20231215	195000	272815143	1980	1980	1980	1980	0
75	20231215	194900	272815143	1980	1980	1980	1980	0
76	20231215	194800	272815143	1980	1980	1980	1980	0
77	20231215	194700	272815143	1980	1980	1980	1980	0
78	20231215	194600	272815143	1980	1980	1980	1980	0
79	20231215	194500	272815143	1980	1980	1980	1980	0
80	20231215	194400	272815143	1980	1980	1980	1980	0
81	20231215	194300	272815143	1980	1980	1980	1980	0
82	20231215	194200	272815143	1980	1980	1980	1980	0
83	20231215	194100	272815143	1980	1980	1980	1980	0
84	20231215	194000	272815143	1980	1980	1980	1980	0
85	20231215	193900	272815143	1980	1980	1980	1980	0
86	20231215	193800	272815143	1980	1980	1980	1980	0
87	20231215	193700	272815143	1980	1980	1980	1980	0
88	20231215	193600	272815143	1980	1980	1980	1980	0
89	20231215	193500	272815143	1980	1980	1980	1980	0
90	20231215	193400	272815143	1980	1980	1980	1980	0
91	20231215	193300	272815143	1980	1980	1980	1980	0
92	20231215	193200	272815143	1980	1980	1980	1980	998
93	20231215	193100	272815143	1980	1980	1980	1980	0
94	20231215	193000	272815143	1980	1980	1980	1980	0
95	20231215	192900	272815143	1980	1980	1980	1980	0
96	20231215	192800	272815143	1980	1980	1980	1980	0
97	20231215	192700	272815143	1980	1980	1980	1980	0
98	20231215	192600	272815143	1980	1980	1980	1980	0
99	20231215	192500	272815143	1980	1980	1980	1980	0
100	20231215	192400	272815143	1980	1980	1980	1980	0
101	20231215	192300	272815143	1980	1980	1980	1980	0
102	20231215	192200	272815143	1980	1980	1980	1980	0
103	20231215	192100	272815143	1980	1980	1980	1980	0
104	20231215	192000	272815143	1980	1980	1980	1980	0
105	20231215	191900	272815143	1980	1980	1980	1980	0
106	20231215	191800	272815143	1980	1980	1980	1980	0
107	20231215	191700	272815143	1980	1980	1980	1980	0
108	20231215	191600	272815143	1980	1980	1980	1980	0
109	20231215	191500	272815143	1980	1980	1980	1980	0
110	20231215	191400	272815143	1980	1980	1980	1980	0
111	20231215	191300	272815143	1980	1980	1980	1980	0
112	20231215	191200	272815143	1980	1980	1980	1980	0
113	20231215	191100	272815143	1980	1980	1980	1980	0
114	20231215	191000	272815143	1980	1980	1980	1980	0
115	20231215	190900	272815143	1980	1980	1980	1980	0
116	20231215	190800	272815143	1980	1980	1980	1980	0
117	20231215	190700	272815143	1980	1980	1980	1980	0
118	20231215	190600	272815143	1980	1980	1980	1980	0
119	20231215	190500	272815143	1980	1980	1980	1980	0
120	20231215	190400	272815143	1980	1980	1980	1980	0
121	20231215	190300	272815143	1980	1980	1980	1980	0
122	20231215	190200	272815143	1980	1980	1980	1980	998
123	20231215	190100	272815143	1980	1980	1980	1980	0
124	20231215	190000	272815143	1980	1980	1980	1980	0
125	20231215	185900	272815143	1980	1980	1980	1980	0
126	20231215	185800	272815143	1980	1980	1980	1980	0
127	20231215	185700	272815143	1980	1980	1980	1980	0
128	20231215	185600	272815143	1980	1980	1980	1980	0
129	20231215	185500	272815143	1980	1980	1980	1980	0
130	20231215	185400	272815143	1980	1980	1980	1980	0
131	20231215	185300	272815143	1980	1980	1980	1980	0
132	20231215	185200	272815143	1980	1980	1980	1980	0
133	20231215	185100	272815143	1980	1980	1980	1980	0
134	20231215	185000	272815143	1980	1980	1980	1980	0
135	20231215	184900	272815143	1980	1980	1980	1980	0
136	20231215	184800	272815143	1980	1980	1980	1980	0
137	20231215	184700	272815143	1980	1980	1980	1980	0
138	20231215	184600	272815143	1980	1980	1980	1980	0
139	20231215	184500	272815143	1980	1980	1980	1980	0
140	20231215	184400	272815143	1980	1980	1980	1980	0
141	20231215	184300	272815143	1980	1980	1980	1980	0
142	20231215	184200	272815143	1980	1980	1980	1980	0
143	20231215	184100	272815143	1980	1980	1980	1980	0
144	20231215	184000	272815143	1980	1980	1980	1980	0
145	20231215	183900	272815143	1980	1980	1980	1980	0
146	20231215	183800	272815143	1980	1980	1980	1980	0
147	20231215	183700	272815143	1980	1980	1980	1980	0
148	20231215	183600	272815143	1980	1980	1980	1980	0
149	20231215	183500	272815143	1980	1980	1980	1980	0
150	20231215	183400	272815143	1980	1980	1980	1980	0
151	20231215	183300	272815143	1980	1980	1980	1980	0
152	20231215	183200	272815143	1980	1980	1980	1980	998
153	20231215	183100	272815143	1980	1980	1980	1980	0
154	20231215	183000	272815143	1980	1980	1980	1980	0
155	20231215	182900	272815143	1980	1980	1980	1980	0
156	20231215	182800	272815143	1980	1980	1980	1980	0
157	20231215	182700	272815143	1980	1980	1980	1980	0
158	20231215	182600	272815143	1980	1980	1980	1980	0
159	20231215	182500	272815143	1980	1980	1980	1980	0
160	20231215	182400	272815143	1980	1980	1980	1980	0
161	20231215	182300	272815143	1980	1980	1980	1980	0
162	20231215	182200	272815143	1980	1980	1980	1980	0
163	20231215	182100	272815143	1980	1980	1980	1980	0
164	20231215	182000	272815143	1980	1980	1980	1980	0
165	20231215	181900	272815143	1980	1980	1980	1980	0
166	20231215	181800	272815143	1980	1980	1980	1980	0
167	20231215	181700	272815143	1980	1980	1980	1980	0
168	20231215	181600	272815143	1980	1980	1980	1980	0
169	20231215	181500	272815143	1980	1980	1980	1980	0
170	20231215	181400	272815143	1980	1980	1980	1980	0
171	20231215	181300	272815143	1980	1980	1980	1980	0
172	20231215	181200	272815143	1980	1980	1980	1980	0
173	20231215	181100	272815143	1980	1980	1980	1980	0
174	20231215	181000	272815143	1980	1980	1980	1980	0
175	20231215	180900	272815143	1980	1980	1980	1980	0
176	20231215	180800	272815143	1980	1980	1980	1980	0
177	20231215	180700	272815143	1980	1980	1980	1980	0
178	20231215	180600	272815143	1980	1980	1980	1980	0
179	20231215	180500	272815143	1980	1980	1980	1980	0
180	20231215	180400	272815143	1980	1980	1980	1980	0
181	20231215	180300	272815143	1980	1980	1980	1980	0
182	20231215	180200	272815143	1980	1980	1980	1980	998
183	20231215	180100	272815143	1980	1980	1980	1980	0
184	20231215	180000	272815143	1980	1980	1980	1980	0
185	20231215	175900	272815143	1980	1980	1980	1980	0
186	20231215	175800	272815143	1980	1980	1980	1980	0
187	20231215	175700	272815143	1980	1980	1980	1980	0
188	20231215	175600	272815143	1980	1980	1980	1980	0
189	20231215	175500	272815143	1980	1980	1980	1980	0
190	20231215	175400	272815143	1980	1980	1980	1980	0
191	20231215	175300	272815143	1980	1980	1980	1980	0
192	20231215	175200	272815143	1980	1980	1980	1980	0
193	20231215	175100	272815143	1980	1980	1980	1980	0
194	20231215	175000	272815143	1980	1980	1980	1980	0
195	20231215	174900	272815143	1980	1980	1980	1980	0
196	20231215	174800	272815143	1980	1980	1980	1980	0
197	20231215	174700	272815143	1980	1980	1980	1980	0
198	20231215	174600	272815143	1980	1980	1980	1980	0
199	20231215	174500	272815143	1980	1980	1980	1980	0
200	20231215	174400	272815143	1980	1980	1980	1980	0
201	20231215	174300	272815143	1980	1980	1980	1980	0
202	20231215	174200	272815143	1980	1980	1980	1980	0
203	20231215	174100	272815143	1980	1980	1980	1980	0
204	20231215	174000	272815143	1980	1980	1980	1980	0
205	20231215	173900	272815143	1980	1980	1980	1980	0
206	20231215	173800	272815143	1980	1980	1980	1980	0
207	20231215	173700	272815143	1980	1980	1980	1980	0
208	20231215	173600	272815143	1980	1980	1980	1980	0
209	20231215	173500	272815143	1980	1980	1980	1980	0
210	20231215	173400	272815143	1980	1980	1980	1980	0
211	20231215	173300	272815143	1980	1980	1980	1980	0
212	20231215	173200	272815143	1980	1980	1980	1980	998
213	20231215	173100	272815143	1980	1980	1980	1980	0
214	20231215	173000	272815143	1980	1980	1980	1980	0
215	20231215	172900	272815143	1980	1980	1980	1980	0
216	20231215	172800	272815143	1980	1980	1980	1980	0
217	20231215	172700	272815143	1980	1980	1980	1980	0
218	20231215	172600	272815143	1980	1980	1980	1980	0
219	20231215	172500	272815143	1980	1980	1980	1980	0
220	20231215	172400	272815143	1980	1980	1980	1980	0
221	20231215	172300	272815143	1980	1980	1980	1980	0
222	20231215	172200	272815143	1980	1980	1980	1980	0
223	20231215	172100	272815143	1980	1980	1980	1980	0
224	20231215	172000	272815143	1980	1980	1980	1980	0
225	20231215	171900	272815143	1980	1980	1980	1980	0
226	20231215	171800	272815143	1980	1980	1980	1980	0
227	20231215	171700	272815143	1980	1980	1980	1980	0
228	20231215	171600	272815143	1980	1980	1980	1980	0
229	20231215	171500	272815143	1980	1980	1980	1980	0
230	20231215	171400	272815143	1980	1980	1980	1980	0
231	20231215	171300	272815143	1980	1980	1980	1980	0
232	20231215	171200	272815143	1980	1980	1980	1980	0
233	20231215	171100	272815143	1980	1980	1980	1980	0
234	20231215	171000	272815143	1980	1980	1980	1980	0
235	20231215	170900	272815143	1980	1980	1980	1980	0
236	20231215	170800	272815143	1980	1980	1980	1980	0
237	20231215	170700	272815143	1980	1980	1980	1980	0
238	20231215	170600	272815143	1980	1980	1980	1980	0
239	20231215	170500	272815143	1980	1980	1980	1980	0
240	20231215	170400	272815143	1980	1980	1980	1980	0
241	20231215	170300	272815143	1980	1980	1980	1980	0
242	20231215	170200	272815143	1980	1980	1980	1980	998
243	20231215	170100	272815143	1980	1980	1980	1980	0
244	20231215	170000	272815143	1980	1980	1980	1980	0
245	20231215	165900	272815143	1980	1980	1980	1980	0
246	20231215	165800	272815143	1980	1980	1980	1980	0
247	20231215	165700	272815143	1980	1980	1980	1980	0
248	20231215	165600	272815143	1980	1980	1980	1980	0
249	20231215	165500	272815143	1980	1980	1980	1980	0
250	20231215	165400	272815143	1980	1980	1980	1980	0
251	20231215	165300	272815143	1980	1980	1980	1980	0
252	20231215	165200	272815143	1980	1980	1980	1980	0
253	20231215	165100	272815143	1980	1980	1980	1980	0
254	20231215	165000	272815143	1980	1980	1980	1980	0
255	20231215	164900	272815143	1980	1980	1980	1980	0
256	20231215	164800	272815143	1980	1980	1980	1980	0
257	20231215	164700	272815143	1980	1980	1980	1980	0
258	20231215	164600	272815143	1980	1980	1980	1980	0
259	20231215	164500	272815143	1980	1980	1980	1980	0
260	20231215	164400	272815143	1980	1980	1980	1980	0
261	20231215	164300	272815143	1980	1980	1980	1980	0
262	20231215	164200	272815143	1980	1980	1980	1980	0
263	20231215	164100	272815143	1980	1980	1980	1980	0
264	20231215	164000	272815143	1980	1980	1980	1980	0
265	20231215	163900	272815143	1980	1980	1980	1980	0
266	20231215	163800	272815143	1980	1980	1980	1980	0
267	20231215	163700	272815143	1980	1980	1980	1980	0
268	20231215	163600	272815143	1980	1980	1980	1980	0
269	20231215	163500	272815143	1980	1980	1980	1980	0
270	20231215	163400	272815143	1980	1980	1980	1980	0
271	20231215	163300	272815143	1980	1980	1980	1980	0
272	20231215	163200	272815143	1980	1980	1980	1980	998
273	20231215	163100	272815143	1980	1980	1980	1980	0
274	20231215	163000	272815143	1980	1980	1980	1980	0
275	20231215	162900	272815143	1980	1980	1980	1980	0
276	20231215	162800	272815143	1980	1980	1980	1980	0
277	20231215	162700	272815143	1980	1980	1980	1980	0
278	20231215	162600	272815143	1980	1980	1980	1980	0
279	20231215	162500	272815143	1980	1980	1980	1980	0
280	20231215	162400	272815143	1980	1980	1980	1980	0
281	20231215	162300	272815143	1980	1980	1980	1980	0
282	20231215	162200	272815143	1980	1980	1980	1980	0
283	20231215	162100	272815143	1980	1980	1980	1980	0
284	20231215	162000	272815143	1980	1980	1980	1980	0
285	20231215	161900	272815143	1980	1980	1980	1980	0
286	20231215	161800	272815143	1980	1980	1980	1980	0
287	20231215	161700	272815143	1980	1980	1980	1980	0
288	20231215	161600	272815143	1980	1980	1980	1980	0
289	20231215	161500	272815143	1980	1980	1980	1980	0
290	20231215	161400	272815143	1980	1980	1980	1980	0
291	20231215	161300	272815143	1980	1980	1980	1980	0
292	20231215	161200	272815143	1980	1980	1980	1980	0
293	20231215	161100	272815143	1980	1980	1980	1980	0
294	20231215	161000	272815143	1980	1980	1980	1980	0
295	20231215	160900	272815143	1980	1980	1980	1980	0
296	20231215	160800	272815143	1980	1980	1980	1980	0
297	20231215	160700	272815143	1980	1980	1980	1980	0
298	20231215	160600	272815143	1980	1980	1980	1980	0
299	20231215	160500	272815143	1980	1980	1980	1980	0
300	20231215	160400	272815143	1980	1980	1980	1980	0
301	20231215	160300	272815143	1980	1980	1980	1980	0
302	20231215	160200	272815143	1980	1980	1980	1980	998
303	20231215	160100	272815143	1980	1980	1980	1980	0
304	20231215	160000	272815143	1980	1980	1980	1980	0
305	20231215	155900	272815143	1980	1980	1980	1980	0
306	20231215	155800	272815143	1980	1980	1980	1980	0
307	20231215	155700	272815143	1980	1980	1980	1980	0
308	20231215	155600	272815143	1980	1980	1980	1980	0
309	20231215	155500	272815143	1980	1980	1980	1980	0
310	20231215	155400	272815143	1980	1980	1980	1980	0
311	20231215	155300	272815143	1980	1980	1980	1980	0
312	20231215	155200	272815143	1980	1980	1980	1980	0
313	20231215	155100	272815143	1980	1980	1980	1980	0
314	20231215	155000	272815143	1980	1980	1980	1980	0
315	20231215	154900	272815143	1980	1980	1980	1980	0
316	20231215	154800	272815143	1980	1980	1980	1980	0
317	20231215	154700	272815143	1980	1980	1980	1980	0
318	20231215	154600	272815143	1980	1980	1980	1980	0
319	20231215	154500	272815143	1980	1980	1980	1980	0
320	20231215	154400	272815143	1980	1980	1980	1980	0
321	20231215	154300	272815143	1980	1980	1980	1980	0
322	20231215	154200	272815143	1980	1980	1980	1980	0
323	20231215	154100	272815143	1980	1980	1980	1980	0
324	20231215	154000	272815143	1980	1980	1980	1980	0
325	20231215	153900	272815143	1980	1980	1980	1980	0
326	20231215	153800	272815143	1980	1980	1980	1980	0
327	20231215	153700	272815143	1980	1980	1980	1980	0
328	20231215	153600	272815143	1980	1980	1980	1980	0
329	20231215	153500	272815143	1980	1980	1980	1980	0
330	20231215	153400	272815143	1980	1980	1980	1980	0
331	20231215	153300	272815143	1980	1980	1980	1980	0
332	20231215	153200	272815143	1980	1980	1980	1980	998
333	20231215	153100	272815143	1980	1980	1980	1980	0
334	20231215	153000	272815143	1980	1980	1980	1980	998
335	20231215	152900	270839103	1975	1975	1975	1975	0
336	20231215	152800	270839103	1975	1975	1975	1975	0
337	20231215	152700	270839103	1975	1975	1975	1975	0
338	20231215	152600	270839103	1975	1975	1975	1975	0
339	20231215	152500	270839103	1975	1975	1975	1975	0
340	20231215	152400	270839103	1975	1975	1975	1975	0
341	20231215	152300	270839103	1975	1975	1975	1975	0
342	20231215	152200	270839103	1975	1975	1975	1975	0
343	20231215	152100	270839103	1975	1975	1975	1975	0
344	20231215	152000	270839103	1975	1975	1975	1975	0
345	20231215	151900	270839103	1975	1969	1975	1969	839
346	20231215	151800	269184984	1970	1970	1970	1970	256
347	20231215	151700	268680664	1970	1975	1985	1970	338
348	20231215	151600	268012964	1980	1980	1980	1980	8
349	20231215	151500	267997124	1985	1985	1985	1985	0
350	20231215	151400	267997124	1985	1975	1985	1975	2626
351	20231215	151300	262789953	1975	1975	1975	1975	1
352	20231215	151200	262787978	1979	1979	1979	1979	1
353	20231215	151100	262785999	1980	1980	1980	1980	0
354	20231215	151000	262785999	1980	1980	1980	1980	1
355	20231215	150900	262784019	1969	1969	1969	1969	0
356	20231215	150800	262784019	1969	1979	1984	1969	4501
357	20231215	150700	253860590	1968	1968	1968	1968	0
358	20231215	150600	253860590	1968	1968	1968	1968	0
359	20231215	150500	253860590	1968	1968	1968	1968	0
360	20231215	150400	253860590	1968	1968	1968	1968	1
361	20231215	150300	253858622	1984	1969	1984	1968	461
362	20231215	150200	252951144	1970	1970	1970	1970	1
363	20231215	150100	252949174	1969	1985	1985	1969	1031
364	20231215	150000	250902655	1969	1969	1986	1969	303
365	20231215	145900	250300990	1985	1981	1985	1981	500
366	20231215	145800	249308738	1969	1970	1970	1969	101
367	20231215	145700	249109769	1970	1970	1970	1970	1
368	20231215	145600	249107799	1983	1983	1983	1983	0
369	20231215	145500	249107799	1983	1983	1983	1983	1
370	20231215	145400	249105816	1970	1970	1970	1970	1
371	20231215	145300	249103846	1985	1985	1985	1985	0
372	20231215	145200	249103846	1985	1980	1985	1980	2880
373	20231215	145100	243389976	1981	1981	1981	1981	0
374	20231215	145000	243389976	1981	1981	1981	1981	1
375	20231215	144900	243387995	1968	1968	1968	1968	1
376	20231215	144800	243386027	1969	1969	1969	1969	0
377	20231215	144700	243386027	1969	1969	1969	1969	0
378	20231215	144600	243386027	1969	1969	1969	1969	0
379	20231215	144500	243386027	1969	1969	1969	1969	0
380	20231215	144400	243386027	1969	1969	1969	1969	409
381	20231215	144300	242580706	1969	1969	1969	1969	0
382	20231215	144200	242580706	1969	1969	1969	1969	1
383	20231215	144100	242578737	1982	1982	1982	1982	0
384	20231215	144000	242578737	1982	1982	1982	1982	0
385	20231215	143900	242578737	1982	1982	1982	1982	0
386	20231215	143800	242578737	1982	1982	1982	1982	0
387	20231215	143700	242578737	1982	1969	1982	1969	131
388	20231215	143600	242320785	1969	1969	1969	1969	234
389	20231215	143500	241860039	1970	1970	1970	1970	66
390	20231215	143400	241730019	1985	1985	1985	1985	0
391	20231215	143300	241730019	1985	1985	1985	1985	0
392	20231215	143200	241730019	1985	1985	1985	1985	0
393	20231215	143100	241730019	1985	1985	1985	1985	0
394	20231215	143000	241730019	1985	1985	1985	1985	1000
395	20231215	142900	239745019	1985	1984	1985	1984	500
396	20231215	142800	238752555	1985	1982	1985	1982	1000
397	20231215	142700	236768600	1983	1983	1983	1983	0
398	20231215	142600	236768600	1983	1983	1983	1983	0
399	20231215	142500	236768600	1983	1975	1983	1975	1547
400	20231215	142400	233702252	1975	1975	1975	1975	13
401	20231215	142300	233676577	1975	1975	1975	1975	487
402	20231215	142200	232714752	1967	1967	1967	1967	0
403	20231215	142100	232714752	1967	1967	1967	1967	0
404	20231215	142000	232714752	1967	1967	1967	1967	500
405	20231215	141900	231731252	1967	1967	1967	1967	0
406	20231215	141800	231731252	1967	1967	1967	1967	0
407	20231215	141700	231731252	1967	1967	1967	1967	201
408	20231215	141600	231335885	1984	1984	1984	1984	0
409	20231215	141500	231335885	1984	1984	1984	1984	0
410	20231215	141400	231335885	1984	1984	1984	1984	0
411	20231215	141300	231335885	1984	1984	1984	1984	0
412	20231215	141200	231335885	1984	1984	1984	1984	0
413	20231215	141100	231335885	1984	1984	1984	1984	0
414	20231215	141000	231335885	1984	1984	1984	1984	0
415	20231215	140900	231335885	1984	1984	1984	1984	0
416	20231215	140800	231335885	1984	1975	1984	1975	1330
417	20231215	140700	228698353	1966	1966	1966	1966	0
418	20231215	140600	228698353	1966	1966	1966	1966	0
419	20231215	140500	228698353	1966	1966	1966	1966	0
420	20231215	140400	228698353	1966	1966	1966	1966	0
421	20231215	140300	228698353	1966	1967	1967	1966	3161
422	20231215	140200	222482380	1968	1970	1970	1968	3298
423	20231215	140100	215991412	1984	1984	1984	1984	0
424	20231215	140000	215991412	1984	1984	1984	1984	500
425	20231215	135900	214999412	1984	1981	1984	1981	1251
426	20231215	135800	212518925	1980	1973	1980	1973	1000
427	20231215	135700	210539954	1967	1967	1967	1967	0
428	20231215	135600	210539954	1967	1967	1967	1967	1
429	20231215	135500	210537987	1968	1968	1968	1968	108
430	20231215	135400	210325443	1973	1973	1973	1973	0
431	20231215	135300	210325443	1973	1973	1973	1973	0
432	20231215	135200	210325443	1973	1973	1973	1973	0
433	20231215	135100	210325443	1973	1973	1973	1973	0
434	20231215	135000	210325443	1973	1973	1973	1973	0
435	20231215	134900	210325443	1973	1973	1973	1973	0
436	20231215	134800	210325443	1973	1973	1973	1973	0
437	20231215	134700	210325443	1973	1973	1973	1973	0
438	20231215	134600	210325443	1973	1973	1973	1973	1
439	20231215	134500	210323470	1966	1966	1966	1966	0
440	20231215	134400	210323470	1966	1966	1966	1966	0
441	20231215	134300	210323470	1966	1966	1966	1966	0
442	20231215	134200	210323470	1966	1966	1966	1966	0
443	20231215	134100	210323470	1966	1966	1966	1966	0
444	20231215	134000	210323470	1966	1966	1966	1966	0
445	20231215	133900	210323470	1966	1966	1966	1966	0
446	20231215	133800	210323470	1966	1966	1966	1966	0
447	20231215	133700	210323470	1966	1966	1966	1966	0
448	20231215	133600	210323470	1966	1966	1966	1966	0
449	20231215	133500	210323470	1966	1966	1966	1966	0
450	20231215	133400	210323470	1966	1966	1966	1966	0
451	20231215	133300	210323470	1966	1966	1966	1966	1153
452	20231215	133200	208056672	1966	1968	1968	1966	4000
453	20231215	133100	200187380	1968	1968	1968	1968	0
454	20231215	133000	200187380	1968	1968	1968	1968	0
455	20231215	132900	200187380	1968	1968	1968	1968	89
456	20231215	132800	200012228	1980	1980	1980	1980	29
457	20231215	132700	199954808	1980	1979	1980	1979	2
458	20231215	132600	199950849	1967	1967	1967	1967	0
459	20231215	132500	199950849	1967	1967	1967	1967	0
460	20231215	132400	199950849	1967	1967	1967	1967	0
461	20231215	132300	199950849	1967	1967	1967	1967	515
462	20231215	132200	198937844	1967	1967	1967	1967	993
463	20231215	132100	196984613	1967	1967	1967	1967	0
464	20231215	132000	196984613	1967	1967	1967	1967	0
465	20231215	131900	196984613	1967	1968	1968	1967	4000
466	20231215	131800	189114613	1975	1975	1975	1975	50
467	20231215	131700	189015863	1980	1980	1980	1980	0
468	20231215	131600	189015863	1980	1980	1980	1980	0
469	20231215	131500	189015863	1980	1980	1980	1967	3
470	20231215	131400	189009936	1968	1981	1981	1968	69
471	20231215	131300	188874131	1970	1970	1970	1970	30
472	20231215	131200	188815031	1983	1983	1983	1983	0
473	20231215	131100	188815031	1983	1983	1983	1983	0
474	20231215	131000	188815031	1983	1975	1983	1975	460
475	20231215	130900	187903637	1974	1974	1974	1974	1
476	20231215	130800	187901663	1966	1966	1966	1966	150
477	20231215	130700	187606763	1966	1967	1967	1966	21
478	20231215	130600	187565476	1966	1966	1966	1966	0
479	20231215	130500	187565476	1966	1966	1966	1966	0
480	20231215	130400	187565476	1966	1966	1966	1966	0
481	20231215	130300	187565476	1966	1966	1966	1966	0
482	20231215	130200	187565476	1966	1966	1966	1966	0
483	20231215	130100	187565476	1966	1967	1967	1966	149
484	20231215	130000	187272394	1967	1967	1967	1967	0
485	20231215	125900	187272394	1967	1967	1967	1967	2
486	20231215	125800	187268460	1974	1974	1974	1974	188
487	20231215	125700	186897348	1966	1966	1966	1966	1
488	20231215	125600	186895382	1966	1966	1966	1966	21
489	20231215	125500	186854096	1965	1965	1965	1965	0
490	20231215	125400	186854096	1965	1965	1965	1965	0
491	20231215	125300	186854096	1965	1965	1965	1965	0
492	20231215	125200	186854096	1965	1965	1965	1965	0
493	20231215	125100	186854096	1965	1965	1965	1965	0
494	20231215	125000	186854096	1965	1965	1965	1965	0
495	20231215	124900	186854096	1965	1965	1965	1965	138
496	20231215	124800	186582926	1966	1966	1966	1966	230
497	20231215	124700	186130746	1965	1965	1965	1965	4
498	20231215	124600	186122886	1966	1966	1966	1966	0
499	20231215	124500	186122886	1966	1966	1966	1966	0
500	20231215	124400	186122886	1966	1966	1966	1966	0
501	20231215	124300	186122886	1966	1966	1966	1966	0
502	20231215	124200	186122886	1966	1966	1966	1966	1
503	20231215	124100	186120920	1966	1966	1966	1966	8
504	20231215	124000	186105192	1966	1967	1967	1966	1986
505	20231215	123900	182200665	1967	1970	1970	1967	3080
506	20231215	123800	176139155	1978	1978	1978	1978	0
507	20231215	123700	176139155	1978	1978	1978	1978	0
508	20231215	123600	176139155	1978	1978	1978	1978	0
509	20231215	123500	176139155	1978	1978	1978	1978	0
510	20231215	123400	176139155	1978	1978	1978	1978	0
511	20231215	123300	176139155	1978	1978	1978	1978	0
512	20231215	123200	176139155	1978	1978	1978	1978	0
513	20231215	123100	176139155	1978	1978	1978	1978	0
514	20231215	123000	176139155	1978	1978	1978	1978	0
515	20231215	122900	176139155	1978	1978	1978	1978	0
516	20231215	122800	176139155	1978	1978	1978	1978	0
517	20231215	122700	176139155	1978	1978	1978	1978	0
518	20231215	122600	176139155	1978	1978	1978	1978	0
519	20231215	122500	176139155	1978	1978	1978	1978	0
520	20231215	122400	176139155	1978	1978	1978	1978	0
521	20231215	122300	176139155	1978	1978	1978	1978	0
522	20231215	122200	176139155	1978	1978	1978	1978	0
523	20231215	122100	176139155	1978	1978	1978	1978	320
524	20231215	122000	175506195	1978	1978	1978	1978	0
525	20231215	121900	175506195	1978	1978	1978	1978	0
526	20231215	121800	175506195	1978	1978	1978	1978	0
527	20231215	121700	175506195	1978	1978	1978	1978	1
528	20231215	121600	175504217	1970	1970	1970	1970	0
529	20231215	121500	175504217	1970	1970	1970	1970	0
530	20231215	121400	175504217	1970	1970	1970	1970	0
531	20231215	121300	175504217	1970	1970	1970	1970	1000
532	20231215	121200	173534217	1969	1969	1969	1969	0
533	20231215	121100	173534217	1969	1971	1971	1969	2300
534	20231215	121000	169002307	1984	1984	1984	1984	0
535	20231215	120900	169002307	1984	1984	1984	1984	0
536	20231215	120800	169002307	1984	1984	1984	1984	0
537	20231215	120700	169002307	1984	1984	1984	1984	0
538	20231215	120600	169002307	1984	1984	1984	1984	2700
539	20231215	120500	163645507	1984	1984	1984	1984	3
540	20231215	120400	163639555	1984	1984	1984	1984	0
541	20231215	120300	163639555	1984	1981	1984	1981	2000
542	20231215	120200	159672177	1971	1972	1972	1971	819
543	20231215	120100	158057829	1972	1973	1973	1972	5300
544	20231215	120000	147606129	1972	1972	1972	1972	0
545	20231215	115900	147606129	1972	1972	1972	1972	0
546	20231215	115800	147606129	1972	1972	1972	1972	0
547	20231215	115700	147606129	1972	1972	1972	1972	0
548	20231215	115600	147606129	1972	1972	1972	1972	0
549	20231215	115500	147606129	1972	1972	1972	1972	0
550	20231215	115400	147606129	1972	1972	1972	1972	0
551	20231215	115300	147606129	1972	1972	1972	1972	0
552	20231215	115200	147606129	1972	1972	1972	1972	0
553	20231215	115100	147606129	1972	1973	1973	1972	2
554	20231215	115000	147602184	1985	1985	1985	1985	0
555	20231215	114900	147602184	1985	1985	1985	1985	30
556	20231215	114800	147542634	1986	1986	1986	1986	0
557	20231215	114700	147542634	1986	1986	1986	1986	0
558	20231215	114600	147542634	1986	1986	1986	1986	0
559	20231215	114500	147542634	1986	1986	1986	1986	0
560	20231215	114400	147542634	1986	1986	1986	1986	0
561	20231215	114300	147542634	1986	1976	1986	1976	2
562	20231215	114200	147538672	1976	1976	1976	1976	0
563	20231215	114100	147538672	1976	1976	1976	1976	0
564	20231215	114000	147538672	1976	1976	1976	1976	0
565	20231215	113900	147538672	1976	1976	1976	1976	0
566	20231215	113800	147538672	1976	1976	1976	1976	0
567	20231215	113700	147538672	1976	1976	1976	1976	0
568	20231215	113600	147538672	1976	1976	1976	1976	0
569	20231215	113500	147538672	1976	1988	1988	1976	2418
570	20231215	113400	142760400	1978	1978	1978	1978	0
571	20231215	113300	142760400	1978	1978	1978	1978	75
572	20231215	113200	142612050	1980	1980	1980	1980	0
573	20231215	113100	142612050	1980	1980	1980	1980	109
574	20231215	113000	142396230	1980	1980	1980	1980	0
575	20231215	112900	142396230	1980	1980	1980	1980	0
576	20231215	112800	142396230	1980	1980	1980	1980	0
577	20231215	112700	142396230	1980	1980	1980	1980	0
578	20231215	112600	142396230	1980	1980	1980	1980	0
579	20231215	112500	142396230	1980	1982	1982	1980	9
580	20231215	112400	142378394	1990	1990	1990	1990	0
581	20231215	112300	142378394	1990	1990	1990	1990	0
582	20231215	112200	142378394	1990	1990	1990	1990	31
583	20231215	112100	142316704	1990	1990	1990	1990	0
584	20231215	112000	142316704	1990	1990	1990	1990	300
585	20231215	111900	141719704	1991	1991	1991	1991	0
586	20231215	111800	141719704	1991	1991	1991	1991	0
587	20231215	111700	141719704	1991	1991	1991	1991	0
588	20231215	111600	141719704	1991	1991	1991	1991	0
589	20231215	111500	141719704	1991	1991	1991	1991	0
590	20231215	111400	141719704	1991	1991	1991	1991	0
591	20231215	111300	141719704	1991	1991	1991	1991	0
592	20231215	111200	141719704	1991	1991	1991	1991	0
593	20231215	111100	141719704	1991	1991	1991	1991	0
594	20231215	111000	141719704	1991	1991	1991	1991	401
595	20231215	110900	140921313	1991	1991	1991	1991	600
596	20231215	110800	139726713	1990	1990	1990	1990	100
597	20231215	110700	139527713	1991	1991	1991	1991	0
598	20231215	110600	139527713	1991	1991	1991	1991	0
599	20231215	110500	139527713	1991	1991	1991	1991	5
600	20231215	110400	139517758	1991	1991	1991	1991	0
601	20231215	110300	139517758	1991	1987	1991	1987	8814
602	20231215	110200	121993259	1987	1986	1987	1986	6000
603	20231215	110100	110076259	1976	1976	1976	1976	0
604	20231215	110000	110076259	1976	1976	1976	1976	0
605	20231215	105900	110076259	1976	1976	1976	1976	0
606	20231215	105800	110076259	1976	1976	1976	1976	4229
607	20231215	105700	101719755	1974	1974	1974	1971	7130
608	20231215	105600	87649212	1974	1975	1975	1974	5267
609	20231215	105500	77251394	1976	1976	1976	1976	1165
610	20231215	105400	74949354	1976	1976	1976	1976	0
611	20231215	105300	74949354	1976	1976	1976	1976	0
612	20231215	105200	74949354	1976	1976	1976	1976	0
613	20231215	105100	74949354	1976	1976	1976	1976	150
614	20231215	105000	74652954	1975	1975	1975	1975	1
615	20231215	104900	74650979	1988	1988	1988	1988	1
616	20231215	104800	74648991	1975	1975	1987	1975	1002
617	20231215	104700	72659279	1983	1983	1984	1975	309
618	20231215	104600	72047338	1982	1979	1982	1979	776
619	20231215	104500	70510864	1979	1978	1979	1978	4974
620	20231215	104400	60667328	1975	1975	1975	1975	0
621	20231215	104300	60667328	1975	1975	1975	1975	1
622	20231215	104200	60665353	1980	1980	1980	1980	0
623	20231215	104100	60665353	1980	1980	1980	1980	3170
624	20231215	104000	54388753	1980	1980	1980	1980	1000
625	20231215	103900	52408753	1974	1974	1974	1974	0
626	20231215	103800	52408753	1974	1974	1974	1974	765
627	20231215	103700	50898643	1980	1980	1980	1980	0
628	20231215	103600	50898643	1980	1980	1980	1980	300
629	20231215	103500	50304643	1980	1980	1980	1980	0
630	20231215	103400	50304643	1980	1980	1980	1980	0
631	20231215	103300	50304643	1980	1973	1980	1973	530
632	20231215	103200	49258946	1980	1980	1980	1980	0
633	20231215	103100	49258946	1980	1980	1980	1980	0
634	20231215	103000	49258946	1980	1980	1980	1980	0
635	20231215	102900	49258946	1980	1980	1980	1980	0
636	20231215	102800	49258946	1980	1980	1980	1980	1
637	20231215	102700	49256966	1980	1980	1980	1980	1
638	20231215	102600	49254986	1972	1972	1972	1972	0
639	20231215	102500	49254986	1972	1972	1972	1972	0
640	20231215	102400	49254986	1972	1972	1972	1972	100
641	20231215	102300	49057786	1980	1980	1980	1980	0
642	20231215	102200	49057786	1980	1980	1980	1980	0
643	20231215	102100	49057786	1980	1980	1980	1980	0
644	20231215	102000	49057786	1980	1980	1980	1980	258
645	20231215	101900	48546946	1980	1980	1980	1980	0
646	20231215	101800	48546946	1980	1980	1980	1980	0
647	20231215	101700	48546946	1980	1980	1980	1980	1
648	20231215	101600	48544966	1971	1971	1971	1971	0
649	20231215	101500	48544966	1971	1971	1971	1971	2
650	20231215	101400	48541024	1980	1980	1980	1980	0
651	20231215	101300	48541024	1980	1980	1980	1980	0
652	20231215	101200	48541024	1980	1980	1980	1980	0
653	20231215	101100	48541024	1980	1980	1980	1980	400
654	20231215	101000	47749024	1980	1980	1980	1980	1
655	20231215	100900	47747044	1971	1971	1971	1971	2
656	20231215	100800	47743102	1980	1980	1980	1980	0
657	20231215	100700	47743102	1980	1980	1980	1980	0
658	20231215	100600	47743102	1980	1980	1980	1980	0
659	20231215	100500	47743102	1980	1980	1980	1980	0
660	20231215	100400	47743102	1980	1980	1980	1980	0
661	20231215	100300	47743102	1980	1980	1980	1980	0
662	20231215	100200	47743102	1980	1980	1980	1980	0
663	20231215	100100	47743102	1980	1980	1980	1980	0
664	20231215	100000	47743102	1980	1980	1980	1980	1
665	20231215	095900	47741122	1970	1970	1970	1970	0
666	20231215	095800	47741122	1970	1970	1970	1970	1151
667	20231215	095700	45473652	1970	1980	1980	1970	101
668	20231215	095600	45274672	1970	1970	1970	1970	0
669	20231215	095500	45274672	1970	1970	1970	1970	1
670	20231215	095400	45272702	1970	1970	1970	1970	399
671	20231215	095300	44486672	1970	1971	1971	1970	998
672	20231215	095200	42520600	1970	1971	1971	1970	500
673	20231215	095100	41535214	1971	1971	1971	1971	0
674	20231215	095000	41535214	1971	1971	1971	1971	0
675	20231215	094900	41535214	1971	1971	1971	1971	11
676	20231215	094800	41513533	1971	1973	1973	1971	1189
677	20231215	094700	39168673	1974	1977	1977	1974	2433
678	20231215	094600	34361032	1976	1976	1976	1976	0
679	20231215	094500	34361032	1976	1976	1976	1976	0
680	20231215	094400	34361032	1976	1976	1976	1976	0
681	20231215	094300	34361032	1976	1976	1976	1976	0
682	20231215	094200	34361032	1976	1976	1976	1976	0
683	20231215	094100	34361032	1976	1976	1976	1976	160
684	20231215	094000	34044872	1976	1976	1976	1976	0
685	20231215	093900	34044872	1976	1976	1976	1976	6
686	20231215	093800	34033016	1976	1977	1977	1976	494
687	20231215	093700	33056869	1976	1976	1976	1976	3
688	20231215	093600	33050941	1987	1987	1987	1987	380
689	20231215	093500	32295881	1987	1987	1987	1987	0
690	20231215	093400	32295881	1987	1987	1987	1987	5
691	20231215	093300	32285946	1987	1987	1987	1987	0
692	20231215	093200	32285946	1987	1987	1987	1987	0
693	20231215	093100	32285946	1987	1977	1987	1977	300
694	20231215	093000	31690881	1977	1978	1978	1977	771
695	20231215	092900	30165848	1988	1988	1988	1988	0
696	20231215	092800	30165848	1988	1988	1988	1988	0
697	20231215	092700	30165848	1988	1988	1988	1988	0
698	20231215	092600	30165848	1988	1988	1988	1988	0
699	20231215	092500	30165848	1988	1988	1988	1988	0
700	20231215	092400	30165848	1988	1988	1988	1988	0
701	20231215	092300	30165848	1988	1988	1988	1988	0
702	20231215	092200	30165848	1988	1985	1988	1985	94
703	20231215	092100	29979036	1985	1985	1985	1985	0
704	20231215	092000	29979036	1985	1975	1985	1975	543
705	20231215	091900	28906561	1975	1975	1975	1975	436
706	20231215	091800	28045461	1977	1975	1977	1975	148
707	20231215	091700	27752881	1975	1975	1975	1975	0
708	20231215	091600	27752881	1975	1976	1976	1975	124
709	20231215	091500	27507975	1977	1978	1978	1977	246
710	20231215	091400	27021394	1977	1986	1986	1977	606
711	20231215	091300	25818824	1990	1983	1991	1979	58
712	20231215	091200	25703773	1983	1982	1983	1976	3632
713	20231215	091100	18504918	1983	1984	1984	1983	327
714	20231215	091000	17856278	1983	1983	1983	1983	200
715	20231215	090900	17459678	1981	1981	1981	1981	0
716	20231215	090800	17459678	1981	1981	1981	1981	0
717	20231215	090700	17459678	1981	1981	1981	1981	83
718	20231215	090600	17295255	1966	1968	1968	1966	1080
719	20231215	090500	15171794	1966	1980	1980	1966	1520
720	20231215	090400	12167959	1981	1982	1982	1981	2071
721	20231215	090300	8063743	2015	2015	2015	2015	0
722	20231215	090200	8063743	2015	2015	2015	2015	0
723	20231215	090100	8063743	2015	2035	2035	1982	334
724	20231215	090000	7400560	2030	2030	2030	2000	3646