KissMeData/451700/min/candle-20231206.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231206	213000	48689053	1979	1971	1979	1971	10
3	20231206	212900	48689053	1979	1979	1979	1979	0
4	20231206	212800	48689053	1979	1979	1979	1979	0
5	20231206	212700	48689053	1979	1979	1979	1979	0
6	20231206	212600	48689053	1979	1979	1979	1979	0
7	20231206	212500	48689053	1979	1979	1979	1979	0
8	20231206	212400	48689053	1979	1979	1979	1979	0
9	20231206	212300	48689053	1979	1979	1979	1979	0
10	20231206	212200	48689053	1979	1979	1979	1979	0
11	20231206	212100	48689053	1979	1979	1979	1979	0
12	20231206	212000	48689053	1979	1979	1979	1979	0
13	20231206	211900	48689053	1979	1979	1979	1979	0
14	20231206	211800	48689053	1979	1979	1979	1979	0
15	20231206	211700	48689053	1979	1979	1979	1979	0
16	20231206	211600	48689053	1979	1979	1979	1979	0
17	20231206	211500	48689053	1979	1979	1979	1979	0
18	20231206	211400	48689053	1979	1979	1979	1979	0
19	20231206	211300	48689053	1979	1979	1979	1979	0
20	20231206	211200	48689053	1979	1979	1979	1979	0
21	20231206	211100	48689053	1979	1979	1979	1979	0
22	20231206	211000	48689053	1979	1979	1979	1979	0
23	20231206	210900	48689053	1979	1979	1979	1979	0
24	20231206	210800	48689053	1979	1979	1979	1979	0
25	20231206	210700	48689053	1979	1979	1979	1979	0
26	20231206	210600	48689053	1979	1979	1979	1979	0
27	20231206	210500	48689053	1979	1979	1979	1979	0
28	20231206	210400	48689053	1979	1979	1979	1979	0
29	20231206	210300	48689053	1979	1979	1979	1979	0
30	20231206	210200	48689053	1979	1979	1979	1979	0
31	20231206	210100	48689053	1979	1979	1979	1979	0
32	20231206	210000	48689053	1979	1971	1979	1971	10
33	20231206	205900	48689053	1979	1979	1979	1979	0
34	20231206	205800	48689053	1979	1979	1979	1979	0
35	20231206	205700	48689053	1979	1979	1979	1979	0
36	20231206	205600	48689053	1979	1979	1979	1979	0
37	20231206	205500	48689053	1979	1979	1979	1979	0
38	20231206	205400	48689053	1979	1979	1979	1979	0
39	20231206	205300	48689053	1979	1979	1979	1979	0
40	20231206	205200	48689053	1979	1979	1979	1979	0
41	20231206	205100	48689053	1979	1979	1979	1979	0
42	20231206	205000	48689053	1979	1979	1979	1979	0
43	20231206	204900	48689053	1979	1979	1979	1979	0
44	20231206	204800	48689053	1979	1979	1979	1979	0
45	20231206	204700	48689053	1979	1979	1979	1979	0
46	20231206	204600	48689053	1979	1979	1979	1979	0
47	20231206	204500	48689053	1979	1979	1979	1979	0
48	20231206	204400	48689053	1979	1979	1979	1979	0
49	20231206	204300	48689053	1979	1979	1979	1979	0
50	20231206	204200	48689053	1979	1979	1979	1979	0
51	20231206	204100	48689053	1979	1979	1979	1979	0
52	20231206	204000	48689053	1979	1979	1979	1979	0
53	20231206	203900	48689053	1979	1979	1979	1979	0
54	20231206	203800	48689053	1979	1979	1979	1979	0
55	20231206	203700	48689053	1979	1979	1979	1979	0
56	20231206	203600	48689053	1979	1979	1979	1979	0
57	20231206	203500	48689053	1979	1979	1979	1979	0
58	20231206	203400	48689053	1979	1979	1979	1979	0
59	20231206	203300	48689053	1979	1979	1979	1979	0
60	20231206	203200	48689053	1979	1979	1979	1979	0
61	20231206	203100	48689053	1979	1979	1979	1979	0
62	20231206	203000	48689053	1979	1971	1979	1971	10
63	20231206	202900	48689053	1979	1979	1979	1979	0
64	20231206	202800	48689053	1979	1979	1979	1979	0
65	20231206	202700	48689053	1979	1979	1979	1979	0
66	20231206	202600	48689053	1979	1979	1979	1979	0
67	20231206	202500	48689053	1979	1979	1979	1979	0
68	20231206	202400	48689053	1979	1979	1979	1979	0
69	20231206	202300	48689053	1979	1979	1979	1979	0
70	20231206	202200	48689053	1979	1979	1979	1979	0
71	20231206	202100	48689053	1979	1979	1979	1979	0
72	20231206	202000	48689053	1979	1979	1979	1979	0
73	20231206	201900	48689053	1979	1979	1979	1979	0
74	20231206	201800	48689053	1979	1979	1979	1979	0
75	20231206	201700	48689053	1979	1979	1979	1979	0
76	20231206	201600	48689053	1979	1979	1979	1979	0
77	20231206	201500	48689053	1979	1979	1979	1979	0
78	20231206	201400	48689053	1979	1979	1979	1979	0
79	20231206	201300	48689053	1979	1979	1979	1979	0
80	20231206	201200	48689053	1979	1979	1979	1979	0
81	20231206	201100	48689053	1979	1979	1979	1979	0
82	20231206	201000	48689053	1979	1979	1979	1979	0
83	20231206	200900	48689053	1979	1979	1979	1979	0
84	20231206	200800	48689053	1979	1979	1979	1979	0
85	20231206	200700	48689053	1979	1979	1979	1979	0
86	20231206	200600	48689053	1979	1979	1979	1979	0
87	20231206	200500	48689053	1979	1979	1979	1979	0
88	20231206	200400	48689053	1979	1979	1979	1979	0
89	20231206	200300	48689053	1979	1979	1979	1979	0
90	20231206	200200	48689053	1979	1979	1979	1979	0
91	20231206	200100	48689053	1979	1979	1979	1979	0
92	20231206	200000	48689053	1979	1971	1979	1971	10
93	20231206	195900	48689053	1979	1979	1979	1979	0
94	20231206	195800	48689053	1979	1979	1979	1979	0
95	20231206	195700	48689053	1979	1979	1979	1979	0
96	20231206	195600	48689053	1979	1979	1979	1979	0
97	20231206	195500	48689053	1979	1979	1979	1979	0
98	20231206	195400	48689053	1979	1979	1979	1979	0
99	20231206	195300	48689053	1979	1979	1979	1979	0
100	20231206	195200	48689053	1979	1979	1979	1979	0
101	20231206	195100	48689053	1979	1979	1979	1979	0
102	20231206	195000	48689053	1979	1979	1979	1979	0
103	20231206	194900	48689053	1979	1979	1979	1979	0
104	20231206	194800	48689053	1979	1979	1979	1979	0
105	20231206	194700	48689053	1979	1979	1979	1979	0
106	20231206	194600	48689053	1979	1979	1979	1979	0
107	20231206	194500	48689053	1979	1979	1979	1979	0
108	20231206	194400	48689053	1979	1979	1979	1979	0
109	20231206	194300	48689053	1979	1979	1979	1979	0
110	20231206	194200	48689053	1979	1979	1979	1979	0
111	20231206	194100	48689053	1979	1979	1979	1979	0
112	20231206	194000	48689053	1979	1979	1979	1979	0
113	20231206	193900	48689053	1979	1979	1979	1979	0
114	20231206	193800	48689053	1979	1979	1979	1979	0
115	20231206	193700	48689053	1979	1979	1979	1979	0
116	20231206	193600	48689053	1979	1979	1979	1979	0
117	20231206	193500	48689053	1979	1979	1979	1979	0
118	20231206	193400	48689053	1979	1979	1979	1979	0
119	20231206	193300	48689053	1979	1979	1979	1979	0
120	20231206	193200	48689053	1979	1979	1979	1979	0
121	20231206	193100	48689053	1979	1979	1979	1979	0
122	20231206	193000	48689053	1979	1971	1979	1971	10
123	20231206	192900	48689053	1979	1979	1979	1979	0
124	20231206	192800	48689053	1979	1979	1979	1979	0
125	20231206	192700	48689053	1979	1979	1979	1979	0
126	20231206	192600	48689053	1979	1979	1979	1979	0
127	20231206	192500	48689053	1979	1979	1979	1979	0
128	20231206	192400	48689053	1979	1979	1979	1979	0
129	20231206	192300	48689053	1979	1979	1979	1979	0
130	20231206	192200	48689053	1979	1979	1979	1979	0
131	20231206	192100	48689053	1979	1979	1979	1979	0
132	20231206	192000	48689053	1979	1979	1979	1979	0
133	20231206	191900	48689053	1979	1979	1979	1979	0
134	20231206	191800	48689053	1979	1979	1979	1979	0
135	20231206	191700	48689053	1979	1979	1979	1979	0
136	20231206	191600	48689053	1979	1979	1979	1979	0
137	20231206	191500	48689053	1979	1979	1979	1979	0
138	20231206	191400	48689053	1979	1979	1979	1979	0
139	20231206	191300	48689053	1979	1979	1979	1979	0
140	20231206	191200	48689053	1979	1979	1979	1979	0
141	20231206	191100	48689053	1979	1979	1979	1979	0
142	20231206	191000	48689053	1979	1979	1979	1979	0
143	20231206	190900	48689053	1979	1979	1979	1979	0
144	20231206	190800	48689053	1979	1979	1979	1979	0
145	20231206	190700	48689053	1979	1979	1979	1979	0
146	20231206	190600	48689053	1979	1979	1979	1979	0
147	20231206	190500	48689053	1979	1979	1979	1979	0
148	20231206	190400	48689053	1979	1979	1979	1979	0
149	20231206	190300	48689053	1979	1979	1979	1979	0
150	20231206	190200	48689053	1979	1979	1979	1979	0
151	20231206	190100	48689053	1979	1979	1979	1979	0
152	20231206	190000	48689053	1979	1971	1979	1971	10
153	20231206	185900	48689053	1979	1979	1979	1979	0
154	20231206	185800	48689053	1979	1979	1979	1979	0
155	20231206	185700	48689053	1979	1979	1979	1979	0
156	20231206	185600	48689053	1979	1979	1979	1979	0
157	20231206	185500	48689053	1979	1979	1979	1979	0
158	20231206	185400	48689053	1979	1979	1979	1979	0
159	20231206	185300	48689053	1979	1979	1979	1979	0
160	20231206	185200	48689053	1979	1979	1979	1979	0
161	20231206	185100	48689053	1979	1979	1979	1979	0
162	20231206	185000	48689053	1979	1979	1979	1979	0
163	20231206	184900	48689053	1979	1979	1979	1979	0
164	20231206	184800	48689053	1979	1979	1979	1979	0
165	20231206	184700	48689053	1979	1979	1979	1979	0
166	20231206	184600	48689053	1979	1979	1979	1979	0
167	20231206	184500	48689053	1979	1979	1979	1979	0
168	20231206	184400	48689053	1979	1979	1979	1979	0
169	20231206	184300	48689053	1979	1979	1979	1979	0
170	20231206	184200	48689053	1979	1979	1979	1979	0
171	20231206	184100	48689053	1979	1979	1979	1979	0
172	20231206	184000	48689053	1979	1979	1979	1979	0
173	20231206	183900	48689053	1979	1979	1979	1979	0
174	20231206	183800	48689053	1979	1979	1979	1979	0
175	20231206	183700	48689053	1979	1979	1979	1979	0
176	20231206	183600	48689053	1979	1979	1979	1979	0
177	20231206	183500	48689053	1979	1979	1979	1979	0
178	20231206	183400	48689053	1979	1979	1979	1979	0
179	20231206	183300	48689053	1979	1979	1979	1979	0
180	20231206	183200	48689053	1979	1979	1979	1979	0
181	20231206	183100	48689053	1979	1979	1979	1979	0
182	20231206	183000	48689053	1979	1971	1979	1971	10
183	20231206	182900	48689053	1979	1979	1979	1979	0
184	20231206	182800	48689053	1979	1979	1979	1979	0
185	20231206	182700	48689053	1979	1979	1979	1979	0
186	20231206	182600	48689053	1979	1979	1979	1979	0
187	20231206	182500	48689053	1979	1979	1979	1979	0
188	20231206	182400	48689053	1979	1979	1979	1979	0
189	20231206	182300	48689053	1979	1979	1979	1979	0
190	20231206	182200	48689053	1979	1979	1979	1979	0
191	20231206	182100	48689053	1979	1979	1979	1979	0
192	20231206	182000	48689053	1979	1979	1979	1979	0
193	20231206	181900	48689053	1979	1979	1979	1979	0
194	20231206	181800	48689053	1979	1979	1979	1979	0
195	20231206	181700	48689053	1979	1979	1979	1979	0
196	20231206	181600	48689053	1979	1979	1979	1979	0
197	20231206	181500	48689053	1979	1979	1979	1979	0
198	20231206	181400	48689053	1979	1979	1979	1979	0
199	20231206	181300	48689053	1979	1979	1979	1979	0
200	20231206	181200	48689053	1979	1979	1979	1979	0
201	20231206	181100	48689053	1979	1979	1979	1979	0
202	20231206	181000	48689053	1979	1979	1979	1979	0
203	20231206	180900	48689053	1979	1979	1979	1979	0
204	20231206	180800	48689053	1979	1979	1979	1979	0
205	20231206	180700	48689053	1979	1979	1979	1979	0
206	20231206	180600	48689053	1979	1979	1979	1979	0
207	20231206	180500	48689053	1979	1979	1979	1979	0
208	20231206	180400	48689053	1979	1979	1979	1979	0
209	20231206	180300	48689053	1979	1979	1979	1979	0
210	20231206	180200	48689053	1979	1979	1979	1979	0
211	20231206	180100	48689053	1979	1979	1979	1979	0
212	20231206	180000	48689053	1979	1971	1979	1971	10
213	20231206	175900	48689053	1979	1979	1979	1979	0
214	20231206	175800	48689053	1979	1979	1979	1979	0
215	20231206	175700	48689053	1979	1979	1979	1979	0
216	20231206	175600	48689053	1979	1979	1979	1979	0
217	20231206	175500	48689053	1979	1979	1979	1979	0
218	20231206	175400	48689053	1979	1979	1979	1979	0
219	20231206	175300	48689053	1979	1979	1979	1979	0
220	20231206	175200	48689053	1979	1979	1979	1979	0
221	20231206	175100	48689053	1979	1979	1979	1979	0
222	20231206	175000	48689053	1979	1979	1979	1979	0
223	20231206	174900	48689053	1979	1979	1979	1979	0
224	20231206	174800	48689053	1979	1979	1979	1979	0
225	20231206	174700	48689053	1979	1979	1979	1979	0
226	20231206	174600	48689053	1979	1979	1979	1979	0
227	20231206	174500	48689053	1979	1979	1979	1979	0
228	20231206	174400	48689053	1979	1979	1979	1979	0
229	20231206	174300	48689053	1979	1979	1979	1979	0
230	20231206	174200	48689053	1979	1979	1979	1979	0
231	20231206	174100	48689053	1979	1979	1979	1979	0
232	20231206	174000	48689053	1979	1979	1979	1979	0
233	20231206	173900	48689053	1979	1979	1979	1979	0
234	20231206	173800	48689053	1979	1979	1979	1979	0
235	20231206	173700	48689053	1979	1979	1979	1979	0
236	20231206	173600	48689053	1979	1979	1979	1979	0
237	20231206	173500	48689053	1979	1979	1979	1979	0
238	20231206	173400	48689053	1979	1979	1979	1979	0
239	20231206	173300	48689053	1979	1979	1979	1979	0
240	20231206	173200	48689053	1979	1979	1979	1979	0
241	20231206	173100	48689053	1979	1979	1979	1979	0
242	20231206	173000	48689053	1979	1971	1979	1971	10
243	20231206	172900	48689053	1979	1979	1979	1979	0
244	20231206	172800	48689053	1979	1979	1979	1979	0
245	20231206	172700	48689053	1979	1979	1979	1979	0
246	20231206	172600	48689053	1979	1979	1979	1979	0
247	20231206	172500	48689053	1979	1979	1979	1979	0
248	20231206	172400	48689053	1979	1979	1979	1979	0
249	20231206	172300	48689053	1979	1979	1979	1979	0
250	20231206	172200	48689053	1979	1979	1979	1979	0
251	20231206	172100	48689053	1979	1979	1979	1979	0
252	20231206	172000	48689053	1979	1979	1979	1979	0
253	20231206	171900	48689053	1979	1979	1979	1979	0
254	20231206	171800	48689053	1979	1979	1979	1979	0
255	20231206	171700	48689053	1979	1979	1979	1979	0
256	20231206	171600	48689053	1979	1979	1979	1979	0
257	20231206	171500	48689053	1979	1979	1979	1979	0
258	20231206	171400	48689053	1979	1979	1979	1979	0
259	20231206	171300	48689053	1979	1979	1979	1979	0
260	20231206	171200	48689053	1979	1979	1979	1979	0
261	20231206	171100	48689053	1979	1979	1979	1979	0
262	20231206	171000	48689053	1979	1979	1979	1979	0
263	20231206	170900	48689053	1979	1979	1979	1979	0
264	20231206	170800	48689053	1979	1979	1979	1979	0
265	20231206	170700	48689053	1979	1979	1979	1979	0
266	20231206	170600	48689053	1979	1979	1979	1979	0
267	20231206	170500	48689053	1979	1979	1979	1979	0
268	20231206	170400	48689053	1979	1979	1979	1979	0
269	20231206	170300	48689053	1979	1979	1979	1979	0
270	20231206	170200	48689053	1979	1979	1979	1979	0
271	20231206	170100	48689053	1979	1979	1979	1979	0
272	20231206	170000	48689053	1979	1971	1979	1971	10
273	20231206	165900	48689053	1979	1979	1979	1979	0
274	20231206	165800	48689053	1979	1979	1979	1979	0
275	20231206	165700	48689053	1979	1979	1979	1979	0
276	20231206	165600	48689053	1979	1979	1979	1979	0
277	20231206	165500	48689053	1979	1979	1979	1979	0
278	20231206	165400	48689053	1979	1979	1979	1979	0
279	20231206	165300	48689053	1979	1979	1979	1979	0
280	20231206	165200	48689053	1979	1979	1979	1979	0
281	20231206	165100	48689053	1979	1979	1979	1979	0
282	20231206	165000	48689053	1979	1979	1979	1979	0
283	20231206	164900	48689053	1979	1979	1979	1979	0
284	20231206	164800	48689053	1979	1979	1979	1979	0
285	20231206	164700	48689053	1979	1979	1979	1979	0
286	20231206	164600	48689053	1979	1979	1979	1979	0
287	20231206	164500	48689053	1979	1979	1979	1979	0
288	20231206	164400	48689053	1979	1979	1979	1979	0
289	20231206	164300	48689053	1979	1979	1979	1979	0
290	20231206	164200	48689053	1979	1979	1979	1979	0
291	20231206	164100	48689053	1979	1979	1979	1979	0
292	20231206	164000	48689053	1979	1979	1979	1979	0
293	20231206	163900	48689053	1979	1979	1979	1979	0
294	20231206	163800	48689053	1979	1979	1979	1979	0
295	20231206	163700	48689053	1979	1979	1979	1979	0
296	20231206	163600	48689053	1979	1979	1979	1979	0
297	20231206	163500	48689053	1979	1979	1979	1979	0
298	20231206	163400	48689053	1979	1979	1979	1979	0
299	20231206	163300	48689053	1979	1979	1979	1979	0
300	20231206	163200	48689053	1979	1979	1979	1979	0
301	20231206	163100	48689053	1979	1979	1979	1979	0
302	20231206	163000	48689053	1979	1971	1979	1971	10
303	20231206	162900	48689053	1979	1979	1979	1979	0
304	20231206	162800	48689053	1979	1979	1979	1979	0
305	20231206	162700	48689053	1979	1979	1979	1979	0
306	20231206	162600	48689053	1979	1979	1979	1979	0
307	20231206	162500	48689053	1979	1979	1979	1979	0
308	20231206	162400	48689053	1979	1979	1979	1979	0
309	20231206	162300	48689053	1979	1979	1979	1979	0
310	20231206	162200	48689053	1979	1979	1979	1979	0
311	20231206	162100	48689053	1979	1979	1979	1979	0
312	20231206	162000	48689053	1979	1979	1979	1979	0
313	20231206	161900	48689053	1979	1979	1979	1979	0
314	20231206	161800	48689053	1979	1979	1979	1979	0
315	20231206	161700	48689053	1979	1979	1979	1979	0
316	20231206	161600	48689053	1979	1979	1979	1979	0
317	20231206	161500	48689053	1979	1979	1979	1979	0
318	20231206	161400	48689053	1979	1979	1979	1979	0
319	20231206	161300	48689053	1979	1979	1979	1979	0
320	20231206	161200	48689053	1979	1979	1979	1979	0
321	20231206	161100	48689053	1979	1979	1979	1979	0
322	20231206	161000	48689053	1979	1979	1979	1979	0
323	20231206	160900	48689053	1979	1979	1979	1979	0
324	20231206	160800	48689053	1979	1979	1979	1979	0
325	20231206	160700	48689053	1979	1979	1979	1979	0
326	20231206	160600	48689053	1979	1979	1979	1979	0
327	20231206	160500	48689053	1979	1979	1979	1979	0
328	20231206	160400	48689053	1979	1979	1979	1979	0
329	20231206	160300	48689053	1979	1979	1979	1979	0
330	20231206	160200	48689053	1979	1979	1979	1979	0
331	20231206	160100	48689053	1979	1979	1979	1979	0
332	20231206	160000	48689053	1979	1971	1979	1971	10
333	20231206	155900	48689053	1979	1979	1979	1979	0
334	20231206	155800	48689053	1979	1979	1979	1979	0
335	20231206	155700	48689053	1979	1979	1979	1979	0
336	20231206	155600	48689053	1979	1979	1979	1979	0
337	20231206	155500	48689053	1979	1979	1979	1979	0
338	20231206	155400	48689053	1979	1979	1979	1979	0
339	20231206	155300	48689053	1979	1979	1979	1979	0
340	20231206	155200	48689053	1979	1979	1979	1979	0
341	20231206	155100	48689053	1979	1979	1979	1979	0
342	20231206	155000	48689053	1979	1979	1979	1979	0
343	20231206	154900	48689053	1979	1979	1979	1979	0
344	20231206	154800	48689053	1979	1979	1979	1979	0
345	20231206	154700	48689053	1979	1979	1979	1979	0
346	20231206	154600	48689053	1979	1979	1979	1979	0
347	20231206	154500	48689053	1979	1979	1979	1979	0
348	20231206	154400	48689053	1979	1979	1979	1979	0
349	20231206	154300	48689053	1979	1979	1979	1979	0
350	20231206	154200	48689053	1979	1979	1979	1979	0
351	20231206	154100	48689053	1979	1979	1979	1979	0
352	20231206	154000	48689053	1979	1979	1979	1979	0
353	20231206	153900	48689053	1979	1979	1979	1979	0
354	20231206	153800	48689053	1979	1979	1979	1979	0
355	20231206	153700	48689053	1979	1979	1979	1979	0
356	20231206	153600	48689053	1979	1979	1979	1979	0
357	20231206	153500	48689053	1979	1979	1979	1979	0
358	20231206	153400	48689053	1979	1979	1979	1979	0
359	20231206	153300	48689053	1979	1979	1979	1979	0
360	20231206	153200	48689053	1979	1979	1979	1979	0
361	20231206	153100	48689053	1979	1979	1979	1979	0
362	20231206	153000	48689053	1979	1971	1979	1971	10
363	20231206	152900	48689053	1979	1979	1979	1979	0
364	20231206	152800	48689053	1979	1979	1979	1979	0
365	20231206	152700	48689053	1979	1979	1979	1979	0
366	20231206	152600	48689053	1979	1979	1979	1979	0
367	20231206	152500	48689053	1979	1979	1979	1979	0
368	20231206	152400	48689053	1979	1979	1979	1979	0
369	20231206	152300	48689053	1979	1979	1979	1979	0
370	20231206	152200	48689053	1979	1979	1979	1979	0
371	20231206	152100	48689053	1979	1979	1979	1979	0
372	20231206	152000	48689053	1979	1979	1979	1979	0
373	20231206	151900	48689053	1979	1979	1979	1979	0
374	20231206	151800	48689053	1979	1979	1979	1979	0
375	20231206	151700	48689053	1979	1971	1979	1971	10
376	20231206	151600	48669335	1979	1979	1979	1979	1
377	20231206	151500	48667356	1966	1979	1979	1966	12
378	20231206	151400	48643751	1966	1967	1979	1966	15
379	20231206	151300	48614243	1966	1966	1966	1966	7
380	20231206	151200	48600481	1966	1966	1966	1966	8
381	20231206	151100	48584753	1967	1967	1967	1967	2
382	20231206	151000	48580819	1967	1967	1967	1967	7
383	20231206	150900	48567050	1967	1967	1967	1967	8
384	20231206	150800	48551314	1967	1967	1967	1967	8
385	20231206	150700	48535578	1966	1966	1966	1966	7
386	20231206	150600	48521816	1966	1966	1966	1966	0
387	20231206	150500	48521816	1966	1966	1966	1966	6
388	20231206	150400	48510020	1966	1966	1966	1966	9
389	20231206	150300	48492326	1966	1966	1966	1966	7
390	20231206	150200	48478564	1966	1966	1966	1966	9
391	20231206	150100	48460870	1966	1966	1966	1966	8
392	20231206	150000	48445142	1966	1966	1966	1966	7
393	20231206	145900	48431380	1966	1966	1966	1966	9
394	20231206	145800	48413686	1966	1966	1966	1966	9
395	20231206	145700	48395992	1966	1966	1966	1966	7
396	20231206	145600	48382230	1966	1966	1966	1966	0
397	20231206	145500	48382230	1966	1966	1966	1966	8
398	20231206	145400	48366502	1966	1966	1966	1966	9
399	20231206	145300	48348808	1966	1966	1966	1966	9
400	20231206	145200	48331114	1966	1966	1966	1966	8
401	20231206	145100	48315386	1967	1967	1967	1967	9
402	20231206	145000	48297683	1967	1967	1967	1967	8
403	20231206	144900	48281947	1967	1967	1967	1967	8
404	20231206	144800	48266211	1967	1967	1967	1967	6
405	20231206	144700	48254409	1967	1967	1967	1967	8
406	20231206	144600	48238673	1978	1966	1978	1966	14
407	20231206	144500	48211089	1966	1966	1966	1966	0
408	20231206	144400	48211089	1966	1966	1966	1966	9
409	20231206	144300	48193395	1966	1966	1966	1966	9
410	20231206	144200	48175701	1966	1966	1966	1966	7
411	20231206	144100	48161939	1966	1967	1967	1966	1807
412	20231206	144000	44608829	1967	1967	1967	1967	8
413	20231206	143900	44593093	1967	1967	1967	1967	8
414	20231206	143800	44577357	1967	1967	1967	1967	6
415	20231206	143700	44565555	1967	1967	1967	1967	7
416	20231206	143600	44551786	1967	1967	1967	1967	9
417	20231206	143500	44534083	1967	1967	1967	1967	0
418	20231206	143400	44534083	1967	1967	1967	1967	9
419	20231206	143300	44516380	1967	1967	1967	1967	7
420	20231206	143200	44502611	1967	1967	1967	1967	7
421	20231206	143100	44488842	1967	1967	1967	1967	9
422	20231206	143000	44471139	1967	1967	1967	1967	8
423	20231206	142900	44455403	1967	1967	1967	1967	8
424	20231206	142800	44439667	1967	1979	1979	1967	12
425	20231206	142700	44416003	1967	1967	1967	1967	9
426	20231206	142600	44398300	1967	1967	1967	1967	9
427	20231206	142500	44380597	1967	1967	1967	1967	0
428	20231206	142400	44380597	1967	1967	1967	1967	7
429	20231206	142300	44366828	1967	1967	1967	1967	8
430	20231206	142200	44351092	1967	1967	1967	1967	8
431	20231206	142100	44335356	1967	1967	1967	1967	8
432	20231206	142000	44319620	1967	1967	1967	1967	7
433	20231206	141900	44305851	1979	1979	1979	1967	19
434	20231206	141800	44268358	1967	1967	1967	1967	8
435	20231206	141700	44252622	1967	1967	1967	1967	8
436	20231206	141600	44236886	1967	1967	1967	1967	9
437	20231206	141500	44219183	1967	1967	1967	1967	7
438	20231206	141400	44205414	1967	1967	1967	1967	0
439	20231206	141300	44205414	1967	1967	1967	1967	9
440	20231206	141200	44187711	1967	1967	1967	1967	8
441	20231206	141100	44171975	1967	1967	1967	1967	6
442	20231206	141000	44160173	1967	1967	1967	1967	9
443	20231206	140900	44142470	1967	1967	1967	1967	9
444	20231206	140800	44124767	1967	1967	1967	1967	6
445	20231206	140700	44112965	1967	1967	1967	1967	9
446	20231206	140600	44095262	1967	1967	1967	1967	8
447	20231206	140500	44079526	1967	1967	1967	1967	9
448	20231206	140400	44061823	1967	1967	1967	1967	0
449	20231206	140300	44061823	1967	1967	1967	1967	6
450	20231206	140200	44050021	1967	1967	1967	1967	10
451	20231206	140100	44030351	1967	1967	1967	1967	9
452	20231206	140000	44012648	1967	1967	1967	1967	7
453	20231206	135900	43998879	1967	1967	1967	1967	7
454	20231206	135800	43985110	1967	1967	1967	1967	7
455	20231206	135700	43971341	1967	1967	1967	1967	8
456	20231206	135600	43955605	1967	1967	1967	1967	9
457	20231206	135500	43937902	1967	1967	1967	1967	7
458	20231206	135400	43924133	1967	1967	1967	1967	0
459	20231206	135300	43924133	1967	1967	1967	1967	8
460	20231206	135200	43908397	1967	1967	1967	1967	9
461	20231206	135100	43890694	1967	1967	1967	1967	9
462	20231206	135000	43872991	1967	1967	1967	1967	9
463	20231206	134900	43855288	1967	1967	1967	1967	8
464	20231206	134800	43839552	1967	1967	1967	1967	9
465	20231206	134700	43821849	1979	1967	1979	1967	7
466	20231206	134600	43808068	1967	1967	1967	1967	7
467	20231206	134500	43794299	1967	1967	1967	1967	8
468	20231206	134400	43778563	1967	1967	1967	1967	0
469	20231206	134300	43778563	1967	1967	1967	1967	9
470	20231206	134200	43760860	1967	1967	1967	1967	9
471	20231206	134100	43743157	1967	1967	1967	1967	8
472	20231206	134000	43727421	1967	1967	1967	1967	8
473	20231206	133900	43711685	1967	1967	1967	1967	9
474	20231206	133800	43693982	1967	1967	1967	1967	8
475	20231206	133700	43678246	1967	1967	1967	1967	7
476	20231206	133600	43664477	1967	1967	1967	1967	8
477	20231206	133500	43648741	1967	1967	1967	1967	9
478	20231206	133400	43631038	1967	1967	1967	1967	7
479	20231206	133300	43617269	1979	1968	1979	1968	30
480	20231206	133200	43558061	1967	1967	1967	1967	8
481	20231206	133100	43542325	1967	1967	1967	1967	7
482	20231206	133000	43528556	1967	1967	1967	1967	7
483	20231206	132900	43514787	1967	1967	1967	1967	9
484	20231206	132800	43497084	1968	1968	1968	1968	1
485	20231206	132700	43495116	1968	1968	1968	1968	9
486	20231206	132600	43477404	1967	1967	1967	1967	8
487	20231206	132500	43461668	1967	1967	1967	1967	6
488	20231206	132400	43449866	1967	1967	1967	1967	9
489	20231206	132300	43432163	1967	1967	1967	1967	0
490	20231206	132200	43432163	1967	1967	1967	1967	8
491	20231206	132100	43416427	1967	1973	1973	1967	13
492	20231206	132000	43390826	1967	1967	1967	1967	9
493	20231206	131900	43373123	1967	1967	1967	1967	8
494	20231206	131800	43357387	1967	1967	1967	1967	9
495	20231206	131700	43339684	1967	1968	1973	1967	308
496	20231206	131600	42732452	1967	1967	1967	1967	7
497	20231206	131500	42718683	1967	1967	1967	1967	8
498	20231206	131400	42702947	1967	1967	1967	1967	6
499	20231206	131300	42691145	1967	1967	1967	1967	0
500	20231206	131200	42691145	1967	1967	1967	1967	9
501	20231206	131100	42673442	1967	1967	1967	1967	7
502	20231206	131000	42659673	1967	1967	1967	1967	10
503	20231206	130900	42640003	1968	1968	1968	1968	6
504	20231206	130800	42628195	1968	1968	1968	1968	14
505	20231206	130700	42600643	1968	1968	1968	1968	3
506	20231206	130600	42594739	1968	1968	1968	1968	9
507	20231206	130500	42577027	1968	1968	1968	1968	9
508	20231206	130400	42559315	1968	1968	1968	1968	9
509	20231206	130300	42541603	1968	1968	1968	1968	7
510	20231206	130200	42527827	1968	1968	1968	1968	0
511	20231206	130100	42527827	1968	1968	1968	1968	13
512	20231206	130000	42502243	1968	1968	1968	1968	1
513	20231206	125900	42500275	1968	1968	1968	1968	6
514	20231206	125800	42488467	1968	1968	1968	1968	9
515	20231206	125700	42470755	1968	1968	1968	1968	7
516	20231206	125600	42456979	1968	1968	1968	1968	8
517	20231206	125500	42441235	1968	1970	1970	1968	309
518	20231206	125400	41832523	1968	1968	1968	1968	8
519	20231206	125300	41816779	1968	1968	1968	1968	9
520	20231206	125200	41799067	1968	1968	1968	1968	0
521	20231206	125100	41799067	1968	1968	1968	1968	9
522	20231206	125000	41781355	1968	1968	1968	1968	8
523	20231206	124900	41765611	1968	1968	1968	1968	6
524	20231206	124800	41753803	1968	1968	1968	1968	8
525	20231206	124700	41738059	1968	1968	1968	1968	7
526	20231206	124600	41724283	1968	1967	1968	1967	13
527	20231206	124500	41698707	1967	1967	1967	1967	6
528	20231206	124400	41686905	1968	1967	1968	1967	9
529	20231206	124300	41669199	1967	1967	1967	1967	6
530	20231206	124200	41657397	1967	1967	1967	1967	0
531	20231206	124100	41657397	1967	1967	1967	1967	8
532	20231206	124000	41641661	1967	1967	1967	1967	8
533	20231206	123900	41625925	1967	1967	1967	1967	7
534	20231206	123800	41612156	1968	1968	1968	1968	3
535	20231206	123700	41606252	1968	1968	1968	1968	7
536	20231206	123600	41592476	1969	1969	1969	1969	2
537	20231206	123500	41588538	1969	1969	1969	1969	8
538	20231206	123400	41572786	1967	1967	1967	1967	6
539	20231206	123300	41560984	1970	1968	1970	1968	50
540	20231206	123200	41462496	1968	1967	1968	1967	9
541	20231206	123100	41444792	1967	1967	1967	1967	0
542	20231206	123000	41444792	1967	1967	1967	1967	6
543	20231206	122900	41432990	1967	1967	1967	1967	8
544	20231206	122800	41417254	1967	1967	1967	1967	7
545	20231206	122700	41403485	1967	1967	1967	1967	6
546	20231206	122600	41391683	1966	1967	1967	1966	434
547	20231206	122500	40538013	1967	1967	1967	1967	6
548	20231206	122400	40526211	1967	1967	1967	1967	7
549	20231206	122300	40512442	1968	1967	1968	1967	9
550	20231206	122200	40494737	1967	1967	1967	1967	7
551	20231206	122100	40480968	1967	1967	1967	1967	0
552	20231206	122000	40480968	1967	1967	1967	1967	6
553	20231206	121900	40469166	1967	1967	1967	1967	8
554	20231206	121800	40453430	1967	1967	1967	1967	6
555	20231206	121700	40441628	1967	1967	1967	1967	8
556	20231206	121600	40425892	1967	1967	1967	1967	6
557	20231206	121500	40414090	1968	1968	1968	1968	3
558	20231206	121400	40408186	1968	1968	1968	1968	8
559	20231206	121300	40392442	1967	1967	1967	1967	6
560	20231206	121200	40380640	1967	1967	1967	1967	7
561	20231206	121100	40366871	1966	1966	1966	1966	0
562	20231206	121000	40366871	1966	1967	1967	1966	11
563	20231206	120900	40345240	1966	1966	1966	1966	7
564	20231206	120800	40331478	1966	1966	1966	1966	8
565	20231206	120700	40315750	1966	1966	1966	1966	7
566	20231206	120600	40301988	1966	1966	1966	1966	8
567	20231206	120500	40286260	1966	1966	1966	1966	6
568	20231206	120400	40274464	1966	1966	1966	1966	6
569	20231206	120300	40262668	1966	1966	1966	1966	7
570	20231206	120200	40248906	1966	1966	1966	1966	8
571	20231206	120100	40233178	1966	1966	1966	1966	6
572	20231206	120000	40221382	1966	1966	1966	1966	0
573	20231206	115900	40221382	1966	1966	1966	1966	8
574	20231206	115800	40205654	1966	1966	1966	1966	7
575	20231206	115700	40191892	1966	1966	1966	1966	6
576	20231206	115600	40180096	1966	1966	1966	1966	7
577	20231206	115500	40166334	1966	1966	1966	1966	8
578	20231206	115400	40150606	1966	1966	1966	1966	6
579	20231206	115300	40138810	1966	1966	1966	1966	7
580	20231206	115200	40125048	1966	1966	1966	1966	7
581	20231206	115100	40111286	1966	1966	1966	1966	6
582	20231206	115000	40099490	1966	1966	1966	1966	0
583	20231206	114900	40099490	1966	1966	1966	1966	8
584	20231206	114800	40083762	1967	1967	1967	1967	1
585	20231206	114700	40081795	1967	1967	1967	1967	6
586	20231206	114600	40069993	1967	1967	1967	1967	8
587	20231206	114500	40054257	1967	1967	1967	1967	7
588	20231206	114400	40040488	1967	1967	1967	1967	7
589	20231206	114300	40026719	1967	1967	1967	1967	8
590	20231206	114200	40010983	1967	1967	1967	1967	8
591	20231206	114100	39995247	1967	1967	1967	1967	8
592	20231206	114000	39979511	1967	1967	1967	1967	0
593	20231206	113900	39979511	1967	1967	1967	1967	7
594	20231206	113800	39965742	1967	1967	1967	1967	8
595	20231206	113700	39950006	1967	1967	1967	1967	12
596	20231206	113600	39926402	1966	1966	1966	1966	8
597	20231206	113500	39910674	1966	1966	1966	1966	8
598	20231206	113400	39894946	1967	1967	1967	1967	4
599	20231206	113300	39887078	1967	1967	1967	1967	6
600	20231206	113200	39875276	1966	1966	1966	1966	7
601	20231206	113100	39861514	1966	1966	1966	1966	8
602	20231206	113000	39845786	1966	1966	1966	1966	8
603	20231206	112900	39830058	1966	1966	1966	1966	0
604	20231206	112800	39830058	1966	1966	1966	1966	6
605	20231206	112700	39818262	1966	1966	1966	1966	7
606	20231206	112600	39804500	1966	1966	1966	1966	7
607	20231206	112500	39790738	1966	1966	1966	1966	8
608	20231206	112400	39775010	1966	1966	1966	1966	8
609	20231206	112300	39759282	1966	1966	1966	1966	6
610	20231206	112200	39747486	1966	1966	1966	1966	16
611	20231206	112100	39716030	1966	1966	1966	1966	8
612	20231206	112000	39700302	1966	1966	1966	1966	6
613	20231206	111900	39688506	1966	1966	1966	1966	0
614	20231206	111800	39688506	1966	1966	1966	1966	6
615	20231206	111700	39676710	1966	1966	1966	1966	7
616	20231206	111600	39662948	1966	1966	1966	1966	6
617	20231206	111500	39651152	1966	1966	1966	1966	6
618	20231206	111400	39639356	1966	1966	1966	1966	7
619	20231206	111300	39625594	1966	1966	1966	1966	19
620	20231206	111200	39588240	1966	1965	1966	1965	37
621	20231206	111100	39515505	1965	1965	1965	1965	6
622	20231206	111000	39503715	1965	1965	1965	1965	7
623	20231206	110900	39489960	1965	1965	1965	1965	0
624	20231206	110800	39489960	1965	1965	1965	1965	6
625	20231206	110700	39478170	1965	1966	1966	1965	470
626	20231206	110600	38554156	1966	1966	1966	1966	8
627	20231206	110500	38538428	1966	1970	1970	1966	11
628	20231206	110400	38516782	1966	1966	1966	1966	8
629	20231206	110300	38501054	1966	1968	1970	1966	12
630	20231206	110200	38477450	1966	1966	1966	1966	8
631	20231206	110100	38461722	1968	1968	1968	1968	3
632	20231206	110000	38455818	1968	1970	1970	1968	24
633	20231206	105900	38408552	1970	1970	1970	1970	5158
634	20231206	105800	28247292	1972	1972	1972	1972	262
635	20231206	105700	27730628	1972	1972	1972	1972	6
636	20231206	105600	27718796	1972	1972	1972	1972	7
637	20231206	105500	27704992	1972	1973	1973	1972	12
638	20231206	105400	27681323	1972	1972	1972	1972	8
639	20231206	105300	27665547	1972	1972	1972	1972	18
640	20231206	105200	27630051	1972	1972	1972	1972	6
641	20231206	105100	27618219	1972	1972	1972	1972	6
642	20231206	105000	27606387	1972	1972	1972	1972	8
643	20231206	104900	27590611	1972	1972	1972	1972	8
644	20231206	104800	27574835	1972	1972	1972	1972	0
645	20231206	104700	27574835	1972	1973	1973	1972	13
646	20231206	104600	27549194	1972	1973	1973	1972	107
647	20231206	104500	27338090	1972	1972	1972	1972	6
648	20231206	104400	27326258	1972	1972	1972	1972	8
649	20231206	104300	27310482	1972	1972	1972	1972	8
650	20231206	104200	27294706	1972	1973	1973	1972	12
651	20231206	104100	27271037	1972	1972	1972	1972	7
652	20231206	104000	27257233	1972	1972	1972	1972	6
653	20231206	103900	27245401	1972	1972	1972	1972	8
654	20231206	103800	27229625	1972	1972	1972	1972	0
655	20231206	103700	27229625	1972	1972	1972	1972	6
656	20231206	103600	27217793	1972	1972	1972	1972	6
657	20231206	103500	27205961	1973	1979	1979	1973	8
658	20231206	103400	27190147	1973	1973	1973	1973	8
659	20231206	103300	27174363	1973	1973	1973	1973	6
660	20231206	103200	27162525	1973	1973	1973	1973	6
661	20231206	103100	27150687	1973	1973	1973	1973	7
662	20231206	103000	27136876	1973	1973	1973	1973	6
663	20231206	102900	27125038	1979	1973	1979	1973	17
664	20231206	102800	27091437	1979	1973	1979	1973	17
665	20231206	102700	27057836	1979	1979	1979	1979	10
666	20231206	102600	27038046	1973	1979	1979	1973	18
667	20231206	102500	27002472	1979	1979	1979	1973	26
668	20231206	102400	26951054	1972	1979	1979	1972	16
669	20231206	102300	26919432	1972	1979	1979	1972	18
670	20231206	102200	26883866	1972	1972	1972	1972	8
671	20231206	102100	26868090	1979	1979	1979	1972	27
672	20231206	102000	26814706	1972	1972	1972	1972	8
673	20231206	101900	26798930	1972	1972	1972	1972	8
674	20231206	101800	26783154	1972	1972	1972	1972	7
675	20231206	101700	26769350	1972	1972	1972	1972	0
676	20231206	101600	26769350	1972	1972	1972	1972	6
677	20231206	101500	26757518	1972	1977	1977	1972	1006
678	20231206	101400	24771214	1977	1977	1977	1977	7
679	20231206	101300	24757375	1977	1977	1977	1977	7
680	20231206	101200	24743536	1977	1977	1977	1977	7
681	20231206	101100	24729697	1977	1977	1977	1977	6
682	20231206	101000	24717835	1977	1977	1977	1977	6
683	20231206	100900	24705973	1979	1977	1979	1977	17
684	20231206	100800	24672342	1977	1977	1977	1977	7
685	20231206	100700	24658503	1977	1977	1977	1977	0
686	20231206	100600	24658503	1977	1978	1979	1977	13
687	20231206	100500	24632793	1977	1977	1977	1977	7
688	20231206	100400	24618954	1977	1977	1977	1977	8
689	20231206	100300	24603138	1977	1977	1977	1977	7
690	20231206	100200	24589299	1977	1977	1977	1977	6
691	20231206	100100	24577437	1978	1978	1978	1978	6
692	20231206	100000	24565569	1979	1978	1979	1978	2007
693	20231206	095900	20593723	1978	1978	1978	1978	6
694	20231206	095800	20581855	1978	1978	1978	1978	6
695	20231206	095700	20569987	1978	1978	1978	1978	7
696	20231206	095600	20556141	1980	1980	1980	1980	15
697	20231206	095500	20526441	1978	1978	1978	1978	8
698	20231206	095400	20510617	1979	1979	1979	1979	6
699	20231206	095300	20498743	1979	1979	1979	1979	7
700	20231206	095200	20484890	1979	1979	1979	1979	7
701	20231206	095100	20471037	1980	1975	1980	1975	11
702	20231206	095000	20449287	1980	1975	1980	1975	11
703	20231206	094900	20427537	1975	1980	1980	1975	11
704	20231206	094800	20405787	1975	1975	1975	1975	6
705	20231206	094700	20393937	1980	1975	1980	1975	13
706	20231206	094600	20368237	1980	1980	1980	1980	5
707	20231206	094500	20358337	1972	1972	1972	1972	6
708	20231206	094400	20346505	1980	1980	1980	1980	0
709	20231206	094300	20346505	1980	1980	1980	1980	0
710	20231206	094200	20346505	1980	1980	1980	1980	0
711	20231206	094100	20346505	1980	1980	1980	1980	0
712	20231206	094000	20346505	1980	1980	1980	1980	0
713	20231206	093900	20346505	1980	1980	1980	1980	0
714	20231206	093800	20346505	1980	1980	1980	1980	0
715	20231206	093700	20346505	1980	1980	1980	1980	0
716	20231206	093600	20346505	1980	1980	1980	1980	0
717	20231206	093500	20346505	1980	1980	1980	1980	0
718	20231206	093400	20346505	1980	1980	1980	1980	0
719	20231206	093300	20346505	1980	1980	1980	1980	0
720	20231206	093200	20346505	1980	1980	1980	1980	0
721	20231206	093100	20346505	1980	1980	1980	1980	0
722	20231206	093000	20346505	1980	1980	1980	1980	0
723	20231206	092900	20346505	1980	1980	1980	1980	0
724	20231206	092800	20346505	1980	1980	1980	1980	0
725	20231206	092700	20346505	1980	1980	1980	1980	0
726	20231206	092600	20346505	1980	1980	1980	1980	0
727	20231206	092500	20346505	1980	1980	1980	1980	0
728	20231206	092400	20346505	1980	1980	1980	1980	0
729	20231206	092300	20346505	1980	1981	1981	1980	5140
730	20231206	092200	10169165	1993	1993	1993	1993	0
731	20231206	092100	10169165	1993	1993	1993	1993	0
732	20231206	092000	10169165	1993	1993	1993	1993	0
733	20231206	091900	10169165	1993	1993	1993	1993	0
734	20231206	091800	10169165	1993	1993	1993	1993	0
735	20231206	091700	10169165	1993	1993	1993	1993	0
736	20231206	091600	10169165	1993	1993	1993	1993	0
737	20231206	091500	10169165	1993	1993	1993	1993	5
738	20231206	091400	10159200	1990	1990	1990	1990	200
739	20231206	091300	9761200	1994	1994	1994	1994	0
740	20231206	091200	9761200	1994	1990	1994	1990	4805
741	20231206	091100	199230	1995	1995	1995	1995	0
742	20231206	091000	199230	1995	1995	1995	1995	0
743	20231206	090900	199230	1995	1995	1995	1995	0
744	20231206	090800	199230	1995	1995	1995	1995	0
745	20231206	090700	199230	1995	1995	1995	1995	0
746	20231206	090600	199230	1995	1995	1995	1995	0
747	20231206	090500	199230	1995	1995	1995	1995	0
748	20231206	090400	199230	1995	1995	1995	1995	0
749	20231206	090300	199230	1995	1995	1995	1995	0
750	20231206	090200	199230	1995	1995	1995	1995	0
751	20231206	090100	199230	1995	1995	1995	1995	0
752	20231206	090000	199230	1995	1990	1995	1990	100