KissMeData/451700/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213000	92664526	1986	1986	1986	1986	255
3	20231208	212900	92664526	1986	1986	1986	1986	0
4	20231208	212800	92664526	1986	1986	1986	1986	0
5	20231208	212700	92664526	1986	1986	1986	1986	0
6	20231208	212600	92664526	1986	1986	1986	1986	0
7	20231208	212500	92664526	1986	1986	1986	1986	0
8	20231208	212400	92664526	1986	1986	1986	1986	0
9	20231208	212300	92664526	1986	1986	1986	1986	0
10	20231208	212200	92664526	1986	1986	1986	1986	0
11	20231208	212100	92664526	1986	1986	1986	1986	0
12	20231208	212000	92664526	1986	1986	1986	1986	0
13	20231208	211900	92664526	1986	1986	1986	1986	0
14	20231208	211800	92664526	1986	1986	1986	1986	0
15	20231208	211700	92664526	1986	1986	1986	1986	0
16	20231208	211600	92664526	1986	1986	1986	1986	0
17	20231208	211500	92664526	1986	1986	1986	1986	0
18	20231208	211400	92664526	1986	1986	1986	1986	0
19	20231208	211300	92664526	1986	1986	1986	1986	0
20	20231208	211200	92664526	1986	1986	1986	1986	0
21	20231208	211100	92664526	1986	1986	1986	1986	0
22	20231208	211000	92664526	1986	1986	1986	1986	0
23	20231208	210900	92664526	1986	1986	1986	1986	0
24	20231208	210800	92664526	1986	1986	1986	1986	0
25	20231208	210700	92664526	1986	1986	1986	1986	0
26	20231208	210600	92664526	1986	1986	1986	1986	0
27	20231208	210500	92664526	1986	1986	1986	1986	0
28	20231208	210400	92664526	1986	1986	1986	1986	0
29	20231208	210300	92664526	1986	1986	1986	1986	0
30	20231208	210200	92664526	1986	1986	1986	1986	0
31	20231208	210100	92664526	1986	1986	1986	1986	0
32	20231208	210000	92664526	1986	1986	1986	1986	255
33	20231208	205900	92664526	1986	1986	1986	1986	0
34	20231208	205800	92664526	1986	1986	1986	1986	0
35	20231208	205700	92664526	1986	1986	1986	1986	0
36	20231208	205600	92664526	1986	1986	1986	1986	0
37	20231208	205500	92664526	1986	1986	1986	1986	0
38	20231208	205400	92664526	1986	1986	1986	1986	0
39	20231208	205300	92664526	1986	1986	1986	1986	0
40	20231208	205200	92664526	1986	1986	1986	1986	0
41	20231208	205100	92664526	1986	1986	1986	1986	0
42	20231208	205000	92664526	1986	1986	1986	1986	0
43	20231208	204900	92664526	1986	1986	1986	1986	0
44	20231208	204800	92664526	1986	1986	1986	1986	0
45	20231208	204700	92664526	1986	1986	1986	1986	0
46	20231208	204600	92664526	1986	1986	1986	1986	0
47	20231208	204500	92664526	1986	1986	1986	1986	0
48	20231208	204400	92664526	1986	1986	1986	1986	0
49	20231208	204300	92664526	1986	1986	1986	1986	0
50	20231208	204200	92664526	1986	1986	1986	1986	0
51	20231208	204100	92664526	1986	1986	1986	1986	0
52	20231208	204000	92664526	1986	1986	1986	1986	0
53	20231208	203900	92664526	1986	1986	1986	1986	0
54	20231208	203800	92664526	1986	1986	1986	1986	0
55	20231208	203700	92664526	1986	1986	1986	1986	0
56	20231208	203600	92664526	1986	1986	1986	1986	0
57	20231208	203500	92664526	1986	1986	1986	1986	0
58	20231208	203400	92664526	1986	1986	1986	1986	0
59	20231208	203300	92664526	1986	1986	1986	1986	0
60	20231208	203200	92664526	1986	1986	1986	1986	0
61	20231208	203100	92664526	1986	1986	1986	1986	0
62	20231208	203000	92664526	1986	1986	1986	1986	255
63	20231208	202900	92664526	1986	1986	1986	1986	0
64	20231208	202800	92664526	1986	1986	1986	1986	0
65	20231208	202700	92664526	1986	1986	1986	1986	0
66	20231208	202600	92664526	1986	1986	1986	1986	0
67	20231208	202500	92664526	1986	1986	1986	1986	0
68	20231208	202400	92664526	1986	1986	1986	1986	0
69	20231208	202300	92664526	1986	1986	1986	1986	0
70	20231208	202200	92664526	1986	1986	1986	1986	0
71	20231208	202100	92664526	1986	1986	1986	1986	0
72	20231208	202000	92664526	1986	1986	1986	1986	0
73	20231208	201900	92664526	1986	1986	1986	1986	0
74	20231208	201800	92664526	1986	1986	1986	1986	0
75	20231208	201700	92664526	1986	1986	1986	1986	0
76	20231208	201600	92664526	1986	1986	1986	1986	0
77	20231208	201500	92664526	1986	1986	1986	1986	0
78	20231208	201400	92664526	1986	1986	1986	1986	0
79	20231208	201300	92664526	1986	1986	1986	1986	0
80	20231208	201200	92664526	1986	1986	1986	1986	0
81	20231208	201100	92664526	1986	1986	1986	1986	0
82	20231208	201000	92664526	1986	1986	1986	1986	0
83	20231208	200900	92664526	1986	1986	1986	1986	0
84	20231208	200800	92664526	1986	1986	1986	1986	0
85	20231208	200700	92664526	1986	1986	1986	1986	0
86	20231208	200600	92664526	1986	1986	1986	1986	0
87	20231208	200500	92664526	1986	1986	1986	1986	0
88	20231208	200400	92664526	1986	1986	1986	1986	0
89	20231208	200300	92664526	1986	1986	1986	1986	0
90	20231208	200200	92664526	1986	1986	1986	1986	0
91	20231208	200100	92664526	1986	1986	1986	1986	0
92	20231208	200000	92664526	1986	1986	1986	1986	255
93	20231208	195900	92664526	1986	1986	1986	1986	0
94	20231208	195800	92664526	1986	1986	1986	1986	0
95	20231208	195700	92664526	1986	1986	1986	1986	0
96	20231208	195600	92664526	1986	1986	1986	1986	0
97	20231208	195500	92664526	1986	1986	1986	1986	0
98	20231208	195400	92664526	1986	1986	1986	1986	0
99	20231208	195300	92664526	1986	1986	1986	1986	0
100	20231208	195200	92664526	1986	1986	1986	1986	0
101	20231208	195100	92664526	1986	1986	1986	1986	0
102	20231208	195000	92664526	1986	1986	1986	1986	0
103	20231208	194900	92664526	1986	1986	1986	1986	0
104	20231208	194800	92664526	1986	1986	1986	1986	0
105	20231208	194700	92664526	1986	1986	1986	1986	0
106	20231208	194600	92664526	1986	1986	1986	1986	0
107	20231208	194500	92664526	1986	1986	1986	1986	0
108	20231208	194400	92664526	1986	1986	1986	1986	0
109	20231208	194300	92664526	1986	1986	1986	1986	0
110	20231208	194200	92664526	1986	1986	1986	1986	0
111	20231208	194100	92664526	1986	1986	1986	1986	0
112	20231208	194000	92664526	1986	1986	1986	1986	0
113	20231208	193900	92664526	1986	1986	1986	1986	0
114	20231208	193800	92664526	1986	1986	1986	1986	0
115	20231208	193700	92664526	1986	1986	1986	1986	0
116	20231208	193600	92664526	1986	1986	1986	1986	0
117	20231208	193500	92664526	1986	1986	1986	1986	0
118	20231208	193400	92664526	1986	1986	1986	1986	0
119	20231208	193300	92664526	1986	1986	1986	1986	0
120	20231208	193200	92664526	1986	1986	1986	1986	0
121	20231208	193100	92664526	1986	1986	1986	1986	0
122	20231208	193000	92664526	1986	1986	1986	1986	255
123	20231208	192900	92664526	1986	1986	1986	1986	0
124	20231208	192800	92664526	1986	1986	1986	1986	0
125	20231208	192700	92664526	1986	1986	1986	1986	0
126	20231208	192600	92664526	1986	1986	1986	1986	0
127	20231208	192500	92664526	1986	1986	1986	1986	0
128	20231208	192400	92664526	1986	1986	1986	1986	0
129	20231208	192300	92664526	1986	1986	1986	1986	0
130	20231208	192200	92664526	1986	1986	1986	1986	0
131	20231208	192100	92664526	1986	1986	1986	1986	0
132	20231208	192000	92664526	1986	1986	1986	1986	0
133	20231208	191900	92664526	1986	1986	1986	1986	0
134	20231208	191800	92664526	1986	1986	1986	1986	0
135	20231208	191700	92664526	1986	1986	1986	1986	0
136	20231208	191600	92664526	1986	1986	1986	1986	0
137	20231208	191500	92664526	1986	1986	1986	1986	0
138	20231208	191400	92664526	1986	1986	1986	1986	0
139	20231208	191300	92664526	1986	1986	1986	1986	0
140	20231208	191200	92664526	1986	1986	1986	1986	0
141	20231208	191100	92664526	1986	1986	1986	1986	0
142	20231208	191000	92664526	1986	1986	1986	1986	0
143	20231208	190900	92664526	1986	1986	1986	1986	0
144	20231208	190800	92664526	1986	1986	1986	1986	0
145	20231208	190700	92664526	1986	1986	1986	1986	0
146	20231208	190600	92664526	1986	1986	1986	1986	0
147	20231208	190500	92664526	1986	1986	1986	1986	0
148	20231208	190400	92664526	1986	1986	1986	1986	0
149	20231208	190300	92664526	1986	1986	1986	1986	0
150	20231208	190200	92664526	1986	1986	1986	1986	0
151	20231208	190100	92664526	1986	1986	1986	1986	0
152	20231208	190000	92664526	1986	1986	1986	1986	255
153	20231208	185900	92664526	1986	1986	1986	1986	0
154	20231208	185800	92664526	1986	1986	1986	1986	0
155	20231208	185700	92664526	1986	1986	1986	1986	0
156	20231208	185600	92664526	1986	1986	1986	1986	0
157	20231208	185500	92664526	1986	1986	1986	1986	0
158	20231208	185400	92664526	1986	1986	1986	1986	0
159	20231208	185300	92664526	1986	1986	1986	1986	0
160	20231208	185200	92664526	1986	1986	1986	1986	0
161	20231208	185100	92664526	1986	1986	1986	1986	0
162	20231208	185000	92664526	1986	1986	1986	1986	0
163	20231208	184900	92664526	1986	1986	1986	1986	0
164	20231208	184800	92664526	1986	1986	1986	1986	0
165	20231208	184700	92664526	1986	1986	1986	1986	0
166	20231208	184600	92664526	1986	1986	1986	1986	0
167	20231208	184500	92664526	1986	1986	1986	1986	0
168	20231208	184400	92664526	1986	1986	1986	1986	0
169	20231208	184300	92664526	1986	1986	1986	1986	0
170	20231208	184200	92664526	1986	1986	1986	1986	0
171	20231208	184100	92664526	1986	1986	1986	1986	0
172	20231208	184000	92664526	1986	1986	1986	1986	0
173	20231208	183900	92664526	1986	1986	1986	1986	0
174	20231208	183800	92664526	1986	1986	1986	1986	0
175	20231208	183700	92664526	1986	1986	1986	1986	0
176	20231208	183600	92664526	1986	1986	1986	1986	0
177	20231208	183500	92664526	1986	1986	1986	1986	0
178	20231208	183400	92664526	1986	1986	1986	1986	0
179	20231208	183300	92664526	1986	1986	1986	1986	0
180	20231208	183200	92664526	1986	1986	1986	1986	0
181	20231208	183100	92664526	1986	1986	1986	1986	0
182	20231208	183000	92664526	1986	1986	1986	1986	255
183	20231208	182900	92664526	1986	1986	1986	1986	0
184	20231208	182800	92664526	1986	1986	1986	1986	0
185	20231208	182700	92664526	1986	1986	1986	1986	0
186	20231208	182600	92664526	1986	1986	1986	1986	0
187	20231208	182500	92664526	1986	1986	1986	1986	0
188	20231208	182400	92664526	1986	1986	1986	1986	0
189	20231208	182300	92664526	1986	1986	1986	1986	0
190	20231208	182200	92664526	1986	1986	1986	1986	0
191	20231208	182100	92664526	1986	1986	1986	1986	0
192	20231208	182000	92664526	1986	1986	1986	1986	0
193	20231208	181900	92664526	1986	1986	1986	1986	0
194	20231208	181800	92664526	1986	1986	1986	1986	0
195	20231208	181700	92664526	1986	1986	1986	1986	0
196	20231208	181600	92664526	1986	1986	1986	1986	0
197	20231208	181500	92664526	1986	1986	1986	1986	0
198	20231208	181400	92664526	1986	1986	1986	1986	0
199	20231208	181300	92664526	1986	1986	1986	1986	0
200	20231208	181200	92664526	1986	1986	1986	1986	0
201	20231208	181100	92664526	1986	1986	1986	1986	0
202	20231208	181000	92664526	1986	1986	1986	1986	0
203	20231208	180900	92664526	1986	1986	1986	1986	0
204	20231208	180800	92664526	1986	1986	1986	1986	0
205	20231208	180700	92664526	1986	1986	1986	1986	0
206	20231208	180600	92664526	1986	1986	1986	1986	0
207	20231208	180500	92664526	1986	1986	1986	1986	0
208	20231208	180400	92664526	1986	1986	1986	1986	0
209	20231208	180300	92664526	1986	1986	1986	1986	0
210	20231208	180200	92664526	1986	1986	1986	1986	0
211	20231208	180100	92664526	1986	1986	1986	1986	0
212	20231208	180000	92664526	1986	1986	1986	1986	255
213	20231208	175900	92664526	1986	1986	1986	1986	0
214	20231208	175800	92664526	1986	1986	1986	1986	0
215	20231208	175700	92664526	1986	1986	1986	1986	0
216	20231208	175600	92664526	1986	1986	1986	1986	0
217	20231208	175500	92664526	1986	1986	1986	1986	0
218	20231208	175400	92664526	1986	1986	1986	1986	0
219	20231208	175300	92664526	1986	1986	1986	1986	0
220	20231208	175200	92664526	1986	1986	1986	1986	0
221	20231208	175100	92664526	1986	1986	1986	1986	0
222	20231208	175000	92664526	1986	1986	1986	1986	0
223	20231208	174900	92664526	1986	1986	1986	1986	0
224	20231208	174800	92664526	1986	1986	1986	1986	0
225	20231208	174700	92664526	1986	1986	1986	1986	0
226	20231208	174600	92664526	1986	1986	1986	1986	0
227	20231208	174500	92664526	1986	1986	1986	1986	0
228	20231208	174400	92664526	1986	1986	1986	1986	0
229	20231208	174300	92664526	1986	1986	1986	1986	0
230	20231208	174200	92664526	1986	1986	1986	1986	0
231	20231208	174100	92664526	1986	1986	1986	1986	0
232	20231208	174000	92664526	1986	1986	1986	1986	0
233	20231208	173900	92664526	1986	1986	1986	1986	0
234	20231208	173800	92664526	1986	1986	1986	1986	0
235	20231208	173700	92664526	1986	1986	1986	1986	0
236	20231208	173600	92664526	1986	1986	1986	1986	0
237	20231208	173500	92664526	1986	1986	1986	1986	0
238	20231208	173400	92664526	1986	1986	1986	1986	0
239	20231208	173300	92664526	1986	1986	1986	1986	0
240	20231208	173200	92664526	1986	1986	1986	1986	0
241	20231208	173100	92664526	1986	1986	1986	1986	0
242	20231208	173000	92664526	1986	1986	1986	1986	255
243	20231208	172900	92664526	1986	1986	1986	1986	0
244	20231208	172800	92664526	1986	1986	1986	1986	0
245	20231208	172700	92664526	1986	1986	1986	1986	0
246	20231208	172600	92664526	1986	1986	1986	1986	0
247	20231208	172500	92664526	1986	1986	1986	1986	0
248	20231208	172400	92664526	1986	1986	1986	1986	0
249	20231208	172300	92664526	1986	1986	1986	1986	0
250	20231208	172200	92664526	1986	1986	1986	1986	0
251	20231208	172100	92664526	1986	1986	1986	1986	0
252	20231208	172000	92664526	1986	1986	1986	1986	0
253	20231208	171900	92664526	1986	1986	1986	1986	0
254	20231208	171800	92664526	1986	1986	1986	1986	0
255	20231208	171700	92664526	1986	1986	1986	1986	0
256	20231208	171600	92664526	1986	1986	1986	1986	0
257	20231208	171500	92664526	1986	1986	1986	1986	0
258	20231208	171400	92664526	1986	1986	1986	1986	0
259	20231208	171300	92664526	1986	1986	1986	1986	0
260	20231208	171200	92664526	1986	1986	1986	1986	0
261	20231208	171100	92664526	1986	1986	1986	1986	0
262	20231208	171000	92664526	1986	1986	1986	1986	0
263	20231208	170900	92664526	1986	1986	1986	1986	0
264	20231208	170800	92664526	1986	1986	1986	1986	0
265	20231208	170700	92664526	1986	1986	1986	1986	0
266	20231208	170600	92664526	1986	1986	1986	1986	0
267	20231208	170500	92664526	1986	1986	1986	1986	0
268	20231208	170400	92664526	1986	1986	1986	1986	0
269	20231208	170300	92664526	1986	1986	1986	1986	0
270	20231208	170200	92664526	1986	1986	1986	1986	0
271	20231208	170100	92664526	1986	1986	1986	1986	0
272	20231208	170000	92664526	1986	1986	1986	1986	255
273	20231208	165900	92664526	1986	1986	1986	1986	0
274	20231208	165800	92664526	1986	1986	1986	1986	0
275	20231208	165700	92664526	1986	1986	1986	1986	0
276	20231208	165600	92664526	1986	1986	1986	1986	0
277	20231208	165500	92664526	1986	1986	1986	1986	0
278	20231208	165400	92664526	1986	1986	1986	1986	0
279	20231208	165300	92664526	1986	1986	1986	1986	0
280	20231208	165200	92664526	1986	1986	1986	1986	0
281	20231208	165100	92664526	1986	1986	1986	1986	0
282	20231208	165000	92664526	1986	1986	1986	1986	0
283	20231208	164900	92664526	1986	1986	1986	1986	0
284	20231208	164800	92664526	1986	1986	1986	1986	0
285	20231208	164700	92664526	1986	1986	1986	1986	0
286	20231208	164600	92664526	1986	1986	1986	1986	0
287	20231208	164500	92664526	1986	1986	1986	1986	0
288	20231208	164400	92664526	1986	1986	1986	1986	0
289	20231208	164300	92664526	1986	1986	1986	1986	0
290	20231208	164200	92664526	1986	1986	1986	1986	0
291	20231208	164100	92664526	1986	1986	1986	1986	0
292	20231208	164000	92664526	1986	1986	1986	1986	0
293	20231208	163900	92664526	1986	1986	1986	1986	0
294	20231208	163800	92664526	1986	1986	1986	1986	0
295	20231208	163700	92664526	1986	1986	1986	1986	0
296	20231208	163600	92664526	1986	1986	1986	1986	0
297	20231208	163500	92664526	1986	1986	1986	1986	0
298	20231208	163400	92664526	1986	1986	1986	1986	0
299	20231208	163300	92664526	1986	1986	1986	1986	0
300	20231208	163200	92664526	1986	1986	1986	1986	0
301	20231208	163100	92664526	1986	1986	1986	1986	0
302	20231208	163000	92664526	1986	1986	1986	1986	255
303	20231208	162900	92664526	1986	1986	1986	1986	0
304	20231208	162800	92664526	1986	1986	1986	1986	0
305	20231208	162700	92664526	1986	1986	1986	1986	0
306	20231208	162600	92664526	1986	1986	1986	1986	0
307	20231208	162500	92664526	1986	1986	1986	1986	0
308	20231208	162400	92664526	1986	1986	1986	1986	0
309	20231208	162300	92664526	1986	1986	1986	1986	0
310	20231208	162200	92664526	1986	1986	1986	1986	0
311	20231208	162100	92664526	1986	1986	1986	1986	0
312	20231208	162000	92664526	1986	1986	1986	1986	0
313	20231208	161900	92664526	1986	1986	1986	1986	0
314	20231208	161800	92664526	1986	1986	1986	1986	0
315	20231208	161700	92664526	1986	1986	1986	1986	0
316	20231208	161600	92664526	1986	1986	1986	1986	0
317	20231208	161500	92664526	1986	1986	1986	1986	0
318	20231208	161400	92664526	1986	1986	1986	1986	0
319	20231208	161300	92664526	1986	1986	1986	1986	0
320	20231208	161200	92664526	1986	1986	1986	1986	0
321	20231208	161100	92664526	1986	1986	1986	1986	0
322	20231208	161000	92664526	1986	1986	1986	1986	0
323	20231208	160900	92664526	1986	1986	1986	1986	0
324	20231208	160800	92664526	1986	1986	1986	1986	0
325	20231208	160700	92664526	1986	1986	1986	1986	0
326	20231208	160600	92664526	1986	1986	1986	1986	0
327	20231208	160500	92664526	1986	1986	1986	1986	0
328	20231208	160400	92664526	1986	1986	1986	1986	0
329	20231208	160300	92664526	1986	1986	1986	1986	0
330	20231208	160200	92664526	1986	1986	1986	1986	0
331	20231208	160100	92664526	1986	1986	1986	1986	0
332	20231208	160000	92664526	1986	1986	1986	1986	255
333	20231208	155900	92664526	1986	1986	1986	1986	0
334	20231208	155800	92664526	1986	1986	1986	1986	0
335	20231208	155700	92664526	1986	1986	1986	1986	0
336	20231208	155600	92664526	1986	1986	1986	1986	0
337	20231208	155500	92664526	1986	1986	1986	1986	0
338	20231208	155400	92664526	1986	1986	1986	1986	0
339	20231208	155300	92664526	1986	1986	1986	1986	0
340	20231208	155200	92664526	1986	1986	1986	1986	0
341	20231208	155100	92664526	1986	1986	1986	1986	0
342	20231208	155000	92664526	1986	1986	1986	1986	0
343	20231208	154900	92664526	1986	1986	1986	1986	0
344	20231208	154800	92664526	1986	1986	1986	1986	0
345	20231208	154700	92664526	1986	1986	1986	1986	0
346	20231208	154600	92664526	1986	1986	1986	1986	0
347	20231208	154500	92664526	1986	1986	1986	1986	0
348	20231208	154400	92664526	1986	1986	1986	1986	0
349	20231208	154300	92664526	1986	1986	1986	1986	0
350	20231208	154200	92664526	1986	1986	1986	1986	0
351	20231208	154100	92664526	1986	1986	1986	1986	0
352	20231208	154000	92664526	1986	1986	1986	1986	0
353	20231208	153900	92664526	1986	1986	1986	1986	0
354	20231208	153800	92664526	1986	1986	1986	1986	0
355	20231208	153700	92664526	1986	1986	1986	1986	0
356	20231208	153600	92664526	1986	1986	1986	1986	0
357	20231208	153500	92664526	1986	1986	1986	1986	0
358	20231208	153400	92664526	1986	1986	1986	1986	0
359	20231208	153300	92664526	1986	1986	1986	1986	0
360	20231208	153200	92664526	1986	1986	1986	1986	0
361	20231208	153100	92664526	1986	1986	1986	1986	0
362	20231208	153000	92664526	1986	1986	1986	1986	510
363	20231208	152900	92158096	1978	1978	1978	1978	0
364	20231208	152800	92158096	1978	1978	1978	1978	0
365	20231208	152700	92158096	1978	1978	1978	1978	0
366	20231208	152600	92158096	1978	1978	1978	1978	0
367	20231208	152500	92158096	1978	1978	1978	1978	0
368	20231208	152400	92158096	1978	1978	1978	1978	0
369	20231208	152300	92158096	1978	1978	1978	1978	0
370	20231208	152200	92158096	1978	1978	1978	1978	0
371	20231208	152100	92158096	1978	1978	1978	1978	0
372	20231208	152000	92158096	1978	1978	1978	1978	0
373	20231208	151900	92158096	1978	1976	1978	1976	8000
374	20231208	151800	76337575	1976	1976	1976	1976	0
375	20231208	151700	76337575	1976	1976	1976	1976	0
376	20231208	151600	76337575	1976	1976	1976	1976	0
377	20231208	151500	76337575	1976	1976	1976	1976	0
378	20231208	151400	76337575	1976	1976	1976	1976	0
379	20231208	151300	76337575	1976	1976	1976	1976	0
380	20231208	151200	76337575	1976	1976	1976	1976	0
381	20231208	151100	76337575	1976	1976	1976	1976	0
382	20231208	151000	76337575	1976	1976	1976	1976	0
383	20231208	150900	76337575	1976	1976	1976	1976	0
384	20231208	150800	76337575	1976	1976	1976	1976	0
385	20231208	150700	76337575	1976	1976	1976	1976	20
386	20231208	150600	76298055	1976	1976	1976	1976	0
387	20231208	150500	76298055	1976	1976	1976	1976	0
388	20231208	150400	76298055	1976	1976	1976	1976	0
389	20231208	150300	76298055	1976	1976	1976	1976	0
390	20231208	150200	76298055	1976	1976	1976	1976	0
391	20231208	150100	76298055	1976	1976	1976	1976	0
392	20231208	150000	76298055	1976	1976	1976	1976	0
393	20231208	145900	76298055	1976	1976	1976	1976	0
394	20231208	145800	76298055	1976	1976	1976	1976	0
395	20231208	145700	76298055	1976	1976	1976	1976	0
396	20231208	145600	76298055	1976	1976	1976	1976	0
397	20231208	145500	76298055	1976	1976	1976	1976	0
398	20231208	145400	76298055	1976	1976	1976	1976	0
399	20231208	145300	76298055	1976	1976	1976	1976	0
400	20231208	145200	76298055	1976	1976	1976	1976	0
401	20231208	145100	76298055	1976	1976	1976	1976	0
402	20231208	145000	76298055	1976	1976	1976	1976	0
403	20231208	144900	76298055	1976	1976	1976	1976	0
404	20231208	144800	76298055	1976	1976	1976	1976	0
405	20231208	144700	76298055	1976	1976	1976	1976	0
406	20231208	144600	76298055	1976	1976	1976	1976	0
407	20231208	144500	76298055	1976	1976	1976	1976	0
408	20231208	144400	76298055	1976	1976	1976	1976	0
409	20231208	144300	76298055	1976	1976	1976	1976	0
410	20231208	144200	76298055	1976	1976	1976	1976	0
411	20231208	144100	76298055	1976	1976	1976	1976	0
412	20231208	144000	76298055	1976	1976	1976	1976	0
413	20231208	143900	76298055	1976	1976	1976	1976	0
414	20231208	143800	76298055	1976	1976	1976	1976	0
415	20231208	143700	76298055	1976	1976	1976	1976	5
416	20231208	143600	76288175	1970	1970	1970	1970	0
417	20231208	143500	76288175	1970	1970	1970	1970	220
418	20231208	143400	75854775	1976	1976	1976	1976	0
419	20231208	143300	75854775	1976	1976	1976	1976	0
420	20231208	143200	75854775	1976	1976	1976	1976	0
421	20231208	143100	75854775	1976	1976	1976	1976	0
422	20231208	143000	75854775	1976	1973	1976	1970	765
423	20231208	142900	74346787	1976	1976	1976	1976	0
424	20231208	142800	74346787	1976	1976	1976	1976	0
425	20231208	142700	74346787	1976	1976	1976	1976	0
426	20231208	142600	74346787	1976	1976	1976	1976	0
427	20231208	142500	74346787	1976	1976	1976	1976	0
428	20231208	142400	74346787	1976	1976	1976	1976	0
429	20231208	142300	74346787	1976	1976	1976	1976	0
430	20231208	142200	74346787	1976	1976	1976	1976	0
431	20231208	142100	74346787	1976	1976	1976	1976	0
432	20231208	142000	74346787	1976	1976	1976	1976	0
433	20231208	141900	74346787	1976	1976	1976	1976	0
434	20231208	141800	74346787	1976	1976	1976	1976	0
435	20231208	141700	74346787	1976	1976	1976	1976	0
436	20231208	141600	74346787	1976	1976	1976	1976	0
437	20231208	141500	74346787	1976	1976	1976	1976	0
438	20231208	141400	74346787	1976	1976	1976	1976	0
439	20231208	141300	74346787	1976	1976	1976	1976	0
440	20231208	141200	74346787	1976	1976	1976	1976	0
441	20231208	141100	74346787	1976	1976	1976	1976	0
442	20231208	141000	74346787	1976	1976	1976	1976	0
443	20231208	140900	74346787	1976	1976	1976	1976	0
444	20231208	140800	74346787	1976	1976	1976	1976	0
445	20231208	140700	74346787	1976	1976	1976	1976	0
446	20231208	140600	74346787	1976	1976	1976	1976	1
447	20231208	140500	74344811	1975	1975	1975	1975	758
448	20231208	140400	72847761	1975	1975	1975	1975	0
449	20231208	140300	72847761	1975	1975	1975	1975	4534
450	20231208	140200	63893111	1976	1976	1976	1976	0
451	20231208	140100	63893111	1976	1976	1976	1976	0
452	20231208	140000	63893111	1976	1976	1976	1976	0
453	20231208	135900	63893111	1976	1976	1976	1976	0
454	20231208	135800	63893111	1976	1976	1976	1976	0
455	20231208	135700	63893111	1976	1976	1976	1976	0
456	20231208	135600	63893111	1976	1976	1976	1976	0
457	20231208	135500	63893111	1976	1976	1976	1976	0
458	20231208	135400	63893111	1976	1976	1976	1976	0
459	20231208	135300	63893111	1976	1976	1976	1976	0
460	20231208	135200	63893111	1976	1976	1976	1976	0
461	20231208	135100	63893111	1976	1976	1976	1976	0
462	20231208	135000	63893111	1976	1976	1976	1976	0
463	20231208	134900	63893111	1976	1976	1976	1976	0
464	20231208	134800	63893111	1976	1976	1976	1976	0
465	20231208	134700	63893111	1976	1976	1976	1976	0
466	20231208	134600	63893111	1976	1976	1976	1976	0
467	20231208	134500	63893111	1976	1976	1976	1976	0
468	20231208	134400	63893111	1976	1976	1976	1976	0
469	20231208	134300	63893111	1976	1976	1976	1976	0
470	20231208	134200	63893111	1976	1976	1976	1976	0
471	20231208	134100	63893111	1976	1976	1976	1976	0
472	20231208	134000	63893111	1976	1976	1976	1976	0
473	20231208	133900	63893111	1976	1976	1976	1976	0
474	20231208	133800	63893111	1976	1976	1976	1976	0
475	20231208	133700	63893111	1976	1976	1976	1976	0
476	20231208	133600	63893111	1976	1976	1976	1976	0
477	20231208	133500	63893111	1976	1976	1976	1976	0
478	20231208	133400	63893111	1976	1976	1976	1976	0
479	20231208	133300	63893111	1976	1976	1976	1976	0
480	20231208	133200	63893111	1976	1976	1976	1976	0
481	20231208	133100	63893111	1976	1976	1976	1976	5
482	20231208	133000	63883231	1975	1975	1975	1975	0
483	20231208	132900	63883231	1975	1975	1975	1975	2255
484	20231208	132800	59429606	1976	1976	1976	1976	5
485	20231208	132700	59419726	1975	1975	1975	1975	0
486	20231208	132600	59419726	1975	1975	1975	1975	0
487	20231208	132500	59419726	1975	1975	1975	1975	0
488	20231208	132400	59419726	1975	1975	1975	1975	1500
489	20231208	132300	56457226	1976	1975	1976	1975	3487
490	20231208	132200	49570396	1976	1976	1976	1976	0
491	20231208	132100	49570396	1976	1976	1976	1976	0
492	20231208	132000	49570396	1976	1976	1976	1976	0
493	20231208	131900	49570396	1976	1976	1976	1976	0
494	20231208	131800	49570396	1976	1976	1976	1976	0
495	20231208	131700	49570396	1976	1975	1976	1975	10005
496	20231208	131600	29810516	1976	1976	1976	1976	0
497	20231208	131500	29810516	1976	1976	1976	1976	0
498	20231208	131400	29810516	1976	1976	1976	1976	10
499	20231208	131300	29790756	1976	1976	1976	1976	0
500	20231208	131200	29790756	1976	1976	1976	1976	0
501	20231208	131100	29790756	1976	1976	1976	1976	0
502	20231208	131000	29790756	1976	1976	1976	1976	0
503	20231208	130900	29790756	1976	1976	1976	1976	0
504	20231208	130800	29790756	1976	1976	1976	1976	0
505	20231208	130700	29790756	1976	1976	1976	1976	0
506	20231208	130600	29790756	1976	1975	1976	1975	105
507	20231208	130500	29583376	1976	1976	1976	1976	0
508	20231208	130400	29583376	1976	1976	1976	1976	0
509	20231208	130300	29583376	1976	1976	1976	1976	0
510	20231208	130200	29583376	1976	1976	1976	1976	0
511	20231208	130100	29583376	1976	1976	1976	1976	0
512	20231208	130000	29583376	1976	1976	1976	1976	0
513	20231208	125900	29583376	1976	1976	1976	1976	0
514	20231208	125800	29583376	1976	1976	1976	1976	0
515	20231208	125700	29583376	1976	1976	1976	1976	0
516	20231208	125600	29583376	1976	1976	1976	1976	0
517	20231208	125500	29583376	1976	1976	1976	1976	0
518	20231208	125400	29583376	1976	1976	1976	1976	0
519	20231208	125300	29583376	1976	1976	1976	1976	0
520	20231208	125200	29583376	1976	1976	1976	1976	0
521	20231208	125100	29583376	1976	1976	1976	1976	0
522	20231208	125000	29583376	1976	1976	1976	1976	0
523	20231208	124900	29583376	1976	1976	1976	1976	0
524	20231208	124800	29583376	1976	1976	1976	1976	0
525	20231208	124700	29583376	1976	1976	1976	1976	60
526	20231208	124600	29464816	1977	1977	1977	1977	0
527	20231208	124500	29464816	1977	1977	1977	1977	0
528	20231208	124400	29464816	1977	1977	1977	1977	0
529	20231208	124300	29464816	1977	1977	1977	1977	0
530	20231208	124200	29464816	1977	1977	1977	1977	0
531	20231208	124100	29464816	1977	1977	1977	1977	0
532	20231208	124000	29464816	1977	1977	1977	1977	0
533	20231208	123900	29464816	1977	1977	1977	1977	0
534	20231208	123800	29464816	1977	1977	1977	1977	0
535	20231208	123700	29464816	1977	1977	1977	1977	0
536	20231208	123600	29464816	1977	1977	1977	1977	0
537	20231208	123500	29464816	1977	1977	1977	1977	0
538	20231208	123400	29464816	1977	1977	1977	1977	0
539	20231208	123300	29464816	1977	1977	1977	1977	12
540	20231208	123200	29441092	1977	1977	1977	1977	0
541	20231208	123100	29441092	1977	1977	1977	1977	0
542	20231208	123000	29441092	1977	1977	1977	1977	0
543	20231208	122900	29441092	1977	1977	1977	1977	0
544	20231208	122800	29441092	1977	1977	1977	1977	0
545	20231208	122700	29441092	1977	1977	1977	1977	0
546	20231208	122600	29441092	1977	1977	1977	1977	5
547	20231208	122500	29431207	1977	1977	1977	1977	0
548	20231208	122400	29431207	1977	1977	1977	1977	0
549	20231208	122300	29431207	1977	1977	1977	1977	0
550	20231208	122200	29431207	1977	1977	1977	1977	0
551	20231208	122100	29431207	1977	1977	1977	1977	0
552	20231208	122000	29431207	1977	1977	1977	1977	0
553	20231208	121900	29431207	1977	1977	1977	1977	0
554	20231208	121800	29431207	1977	1977	1977	1977	0
555	20231208	121700	29431207	1977	1977	1977	1977	0
556	20231208	121600	29431207	1977	1977	1977	1977	0
557	20231208	121500	29431207	1977	1977	1977	1977	0
558	20231208	121400	29431207	1977	1977	1977	1977	0
559	20231208	121300	29431207	1977	1977	1977	1977	0
560	20231208	121200	29431207	1977	1977	1977	1977	0
561	20231208	121100	29431207	1977	1977	1977	1977	0
562	20231208	121000	29431207	1977	1977	1977	1977	0
563	20231208	120900	29431207	1977	1977	1977	1977	0
564	20231208	120800	29431207	1977	1977	1977	1977	0
565	20231208	120700	29431207	1977	1977	1977	1977	0
566	20231208	120600	29431207	1977	1977	1977	1977	0
567	20231208	120500	29431207	1977	1977	1977	1977	0
568	20231208	120400	29431207	1977	1977	1977	1977	0
569	20231208	120300	29431207	1977	1977	1977	1977	0
570	20231208	120200	29431207	1977	1977	1977	1977	0
571	20231208	120100	29431207	1977	1977	1977	1977	0
572	20231208	120000	29431207	1977	1977	1977	1977	0
573	20231208	115900	29431207	1977	1977	1977	1977	0
574	20231208	115800	29431207	1977	1977	1977	1977	0
575	20231208	115700	29431207	1977	1977	1977	1977	1
576	20231208	115600	29429230	1975	1975	1975	1975	0
577	20231208	115500	29429230	1975	1975	1975	1975	0
578	20231208	115400	29429230	1975	1975	1975	1975	500
579	20231208	115300	28441730	1978	1978	1978	1978	0
580	20231208	115200	28441730	1978	1978	1978	1978	0
581	20231208	115100	28441730	1978	1978	1978	1978	0
582	20231208	115000	28441730	1978	1978	1978	1978	0
583	20231208	114900	28441730	1978	1978	1978	1978	0
584	20231208	114800	28441730	1978	1978	1978	1978	0
585	20231208	114700	28441730	1978	1978	1978	1978	0
586	20231208	114600	28441730	1978	1978	1978	1978	0
587	20231208	114500	28441730	1978	1978	1978	1978	0
588	20231208	114400	28441730	1978	1978	1978	1978	0
589	20231208	114300	28441730	1978	1978	1978	1978	0
590	20231208	114200	28441730	1978	1978	1978	1978	0
591	20231208	114100	28441730	1978	1978	1978	1978	0
592	20231208	114000	28441730	1978	1978	1978	1978	0
593	20231208	113900	28441730	1978	1978	1978	1978	0
594	20231208	113800	28441730	1978	1978	1978	1978	0
595	20231208	113700	28441730	1978	1978	1978	1978	0
596	20231208	113600	28441730	1978	1978	1978	1978	0
597	20231208	113500	28441730	1978	1978	1978	1978	1
598	20231208	113400	28439752	1975	1975	1975	1975	0
599	20231208	113300	28439752	1975	1975	1975	1975	0
600	20231208	113200	28439752	1975	1975	1975	1975	0
601	20231208	113100	28439752	1975	1975	1975	1975	0
602	20231208	113000	28439752	1975	1975	1975	1975	3000
603	20231208	112900	22514752	1975	1975	1975	1975	291
604	20231208	112800	21940027	1978	1976	1978	1976	2013
605	20231208	112700	17962337	1978	1978	1978	1978	0
606	20231208	112600	17962337	1978	1978	1978	1978	0
607	20231208	112500	17962337	1978	1978	1978	1978	0
608	20231208	112400	17962337	1978	1978	1978	1978	1
609	20231208	112300	17960359	1976	1976	1976	1976	0
610	20231208	112200	17960359	1976	1976	1976	1976	0
611	20231208	112100	17960359	1976	1976	1976	1976	0
612	20231208	112000	17960359	1976	1976	1976	1976	0
613	20231208	111900	17960359	1976	1976	1976	1976	25
614	20231208	111800	17910959	1978	1978	1978	1978	0
615	20231208	111700	17910959	1978	1978	1978	1978	0
616	20231208	111600	17910959	1978	1978	1978	1978	0
617	20231208	111500	17910959	1978	1978	1978	1978	0
618	20231208	111400	17910959	1978	1978	1978	1978	0
619	20231208	111300	17910959	1978	1978	1978	1978	0
620	20231208	111200	17910959	1978	1978	1978	1978	0
621	20231208	111100	17910959	1978	1978	1978	1978	0
622	20231208	111000	17910959	1978	1978	1978	1978	0
623	20231208	110900	17910959	1978	1978	1978	1978	0
624	20231208	110800	17910959	1978	1978	1978	1978	0
625	20231208	110700	17910959	1978	1978	1978	1978	0
626	20231208	110600	17910959	1978	1978	1978	1978	0
627	20231208	110500	17910959	1978	1978	1978	1978	0
628	20231208	110400	17910959	1978	1978	1978	1978	0
629	20231208	110300	17910959	1978	1978	1978	1978	0
630	20231208	110200	17910959	1978	1978	1978	1978	0
631	20231208	110100	17910959	1978	1978	1978	1978	10
632	20231208	110000	17891179	1978	1978	1978	1978	3
633	20231208	105900	17885245	1978	1978	1978	1978	0
634	20231208	105800	17885245	1978	1978	1978	1978	0
635	20231208	105700	17885245	1978	1978	1978	1978	0
636	20231208	105600	17885245	1978	1978	1978	1978	0
637	20231208	105500	17885245	1978	1978	1978	1978	0
638	20231208	105400	17885245	1978	1978	1978	1978	3
639	20231208	105300	17879311	1978	1978	1978	1978	3
640	20231208	105200	17873377	1978	1978	1978	1978	10
641	20231208	105100	17853597	1978	1978	1978	1978	1669
642	20231208	105000	14552315	1978	1978	1978	1978	2
643	20231208	104900	14548359	1978	1978	1978	1978	2
644	20231208	104800	14544403	1978	1978	1978	1978	1498
645	20231208	104700	11581359	1978	1978	1978	1978	0
646	20231208	104600	11581359	1978	1978	1978	1978	0
647	20231208	104500	11581359	1978	1977	1978	1977	15
648	20231208	104400	11551702	1977	1977	1977	1977	0
649	20231208	104300	11551702	1977	1977	1977	1977	0
650	20231208	104200	11551702	1977	1977	1977	1977	2
651	20231208	104100	11547748	1977	1977	1977	1977	2
652	20231208	104000	11543794	1977	1977	1977	1977	2
653	20231208	103900	11539840	1977	1976	1977	1976	35
654	20231208	103800	11470678	1976	1976	1976	1976	2
655	20231208	103700	11466726	1976	1976	1976	1976	0
656	20231208	103600	11466726	1976	1976	1976	1976	0
657	20231208	103500	11466726	1976	1976	1976	1976	2
658	20231208	103400	11462774	1976	1976	1976	1976	0
659	20231208	103300	11462774	1976	1976	1976	1976	0
660	20231208	103200	11462774	1976	1976	1976	1976	2
661	20231208	103100	11458822	1976	1976	1976	1976	0
662	20231208	103000	11458822	1976	1976	1976	1976	0
663	20231208	102900	11458822	1976	1976	1976	1976	0
664	20231208	102800	11458822	1976	1976	1976	1976	0
665	20231208	102700	11458822	1976	1976	1976	1976	0
666	20231208	102600	11458822	1976	1976	1976	1976	0
667	20231208	102500	11458822	1976	1976	1976	1976	0
668	20231208	102400	11458822	1976	1976	1976	1976	0
669	20231208	102300	11458822	1976	1976	1976	1976	10
670	20231208	102200	11439062	1976	1976	1976	1976	0
671	20231208	102100	11439062	1976	1976	1976	1976	0
672	20231208	102000	11439062	1976	1976	1976	1976	0
673	20231208	101900	11439062	1976	1976	1976	1976	10
674	20231208	101800	11419302	1976	1976	1976	1976	0
675	20231208	101700	11419302	1976	1976	1976	1976	0
676	20231208	101600	11419302	1976	1976	1976	1976	0
677	20231208	101500	11419302	1976	1976	1976	1976	0
678	20231208	101400	11419302	1976	1975	1976	1975	463
679	20231208	101300	10504872	1976	1976	1976	1976	5
680	20231208	101200	10494992	1975	1975	1975	1975	0
681	20231208	101100	10494992	1975	1975	1975	1975	3000
682	20231208	101000	4569992	1976	1976	1976	1976	0
683	20231208	100900	4569992	1976	1976	1976	1976	30
684	20231208	100800	4510712	1976	1976	1976	1976	0
685	20231208	100700	4510712	1976	1976	1976	1976	0
686	20231208	100600	4510712	1976	1976	1976	1976	0
687	20231208	100500	4510712	1976	1976	1976	1976	0
688	20231208	100400	4510712	1976	1976	1976	1976	0
689	20231208	100300	4510712	1976	1976	1976	1976	0
690	20231208	100200	4510712	1976	1976	1976	1976	0
691	20231208	100100	4510712	1976	1976	1976	1976	0
692	20231208	100000	4510712	1976	1976	1976	1976	0
693	20231208	095900	4510712	1976	1976	1976	1976	0
694	20231208	095800	4510712	1976	1976	1976	1976	0
695	20231208	095700	4510712	1976	1976	1976	1976	0
696	20231208	095600	4510712	1976	1976	1976	1976	5
697	20231208	095500	4500832	1971	1971	1971	1971	0
698	20231208	095400	4500832	1971	1971	1971	1971	1749
699	20231208	095300	1053553	1982	1982	1982	1982	0
700	20231208	095200	1053553	1982	1982	1982	1982	0
701	20231208	095100	1053553	1982	1982	1982	1982	0
702	20231208	095000	1053553	1982	1982	1982	1982	0
703	20231208	094900	1053553	1982	1982	1982	1982	0
704	20231208	094800	1053553	1982	1982	1982	1982	0
705	20231208	094700	1053553	1982	1982	1982	1982	0
706	20231208	094600	1053553	1982	1982	1982	1982	0
707	20231208	094500	1053553	1982	1982	1982	1982	0
708	20231208	094400	1053553	1982	1982	1982	1982	0
709	20231208	094300	1053553	1982	1982	1982	1982	0
710	20231208	094200	1053553	1982	1982	1982	1982	0
711	20231208	094100	1053553	1982	1982	1982	1982	0
712	20231208	094000	1053553	1982	1982	1982	1982	0
713	20231208	093900	1053553	1982	1982	1982	1982	0
714	20231208	093800	1053553	1982	1982	1982	1982	0
715	20231208	093700	1053553	1982	1982	1982	1982	0
716	20231208	093600	1053553	1982	1982	1982	1982	0
717	20231208	093500	1053553	1982	1982	1982	1982	0
718	20231208	093400	1053553	1982	1982	1982	1982	0
719	20231208	093300	1053553	1982	1982	1982	1982	0
720	20231208	093200	1053553	1982	1982	1982	1982	0
721	20231208	093100	1053553	1982	1982	1982	1982	0
722	20231208	093000	1053553	1982	1982	1982	1982	0
723	20231208	092900	1053553	1982	1982	1982	1982	0
724	20231208	092800	1053553	1982	1982	1982	1982	0
725	20231208	092700	1053553	1982	1982	1982	1982	0
726	20231208	092600	1053553	1982	1982	1982	1982	0
727	20231208	092500	1053553	1982	1982	1982	1982	0
728	20231208	092400	1053553	1982	1982	1982	1982	0
729	20231208	092300	1053553	1982	1982	1982	1982	0
730	20231208	092200	1053553	1982	1982	1982	1982	0
731	20231208	092100	1053553	1982	1982	1982	1982	0
732	20231208	092000	1053553	1982	1982	1982	1982	0
733	20231208	091900	1053553	1982	1982	1982	1982	0
734	20231208	091800	1053553	1982	1982	1982	1982	0
735	20231208	091700	1053553	1982	1982	1982	1982	0
736	20231208	091600	1053553	1982	1982	1982	1982	0
737	20231208	091500	1053553	1982	1982	1982	1982	0
738	20231208	091400	1053553	1982	1982	1982	1982	25
739	20231208	091300	1004003	1985	1985	1985	1985	0
740	20231208	091200	1004003	1985	1985	1985	1985	0
741	20231208	091100	1004003	1985	1985	1985	1985	0
742	20231208	091000	1004003	1985	1985	1985	1985	0
743	20231208	090900	1004003	1985	1985	1985	1985	0
744	20231208	090800	1004003	1985	1985	1985	1985	0
745	20231208	090700	1004003	1985	1985	1985	1985	0
746	20231208	090600	1004003	1985	1985	1985	1985	0
747	20231208	090500	1004003	1985	1985	1985	1985	0
748	20231208	090400	1004003	1985	1985	1985	1985	0
749	20231208	090300	1004003	1985	1977	1985	1968	505
750	20231208	090200	9930	1986	1986	1986	1986	5
751	20231208	090100	0	1978	1978	1978	1978	0
752	20231208	090000	0	1978	1978	1978	1978	0