KissMeData/095910/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	200200	133394240	1968	1968	1968	1968	1776
3	20231218	200100	133394240	1968	1968	1968	1968	0
4	20231218	200000	133394240	1968	1968	1968	1968	0
5	20231218	195900	133394240	1968	1968	1968	1968	0
6	20231218	195800	133394240	1968	1968	1968	1968	0
7	20231218	195700	133394240	1968	1968	1968	1968	0
8	20231218	195600	133394240	1968	1968	1968	1968	0
9	20231218	195500	133394240	1968	1968	1968	1968	0
10	20231218	195400	133394240	1968	1968	1968	1968	0
11	20231218	195300	133394240	1968	1968	1968	1968	0
12	20231218	195200	133394240	1968	1968	1968	1968	0
13	20231218	195100	133394240	1968	1968	1968	1968	0
14	20231218	195000	133394240	1968	1968	1968	1968	0
15	20231218	194900	133394240	1968	1968	1968	1968	0
16	20231218	194800	133394240	1968	1968	1968	1968	0
17	20231218	194700	133394240	1968	1968	1968	1968	0
18	20231218	194600	133394240	1968	1968	1968	1968	0
19	20231218	194500	133394240	1968	1968	1968	1968	0
20	20231218	194400	133394240	1968	1968	1968	1968	0
21	20231218	194300	133394240	1968	1968	1968	1968	0
22	20231218	194200	133394240	1968	1968	1968	1968	0
23	20231218	194100	133394240	1968	1968	1968	1968	0
24	20231218	194000	133394240	1968	1968	1968	1968	0
25	20231218	193900	133394240	1968	1968	1968	1968	0
26	20231218	193800	133394240	1968	1968	1968	1968	0
27	20231218	193700	133394240	1968	1968	1968	1968	0
28	20231218	193600	133394240	1968	1968	1968	1968	0
29	20231218	193500	133394240	1968	1968	1968	1968	0
30	20231218	193400	133394240	1968	1968	1968	1968	0
31	20231218	193300	133394240	1968	1968	1968	1968	0
32	20231218	193200	133394240	1968	1968	1968	1968	1776
33	20231218	193100	133394240	1968	1968	1968	1968	0
34	20231218	193000	133394240	1968	1968	1968	1968	0
35	20231218	192900	133394240	1968	1968	1968	1968	0
36	20231218	192800	133394240	1968	1968	1968	1968	0
37	20231218	192700	133394240	1968	1968	1968	1968	0
38	20231218	192600	133394240	1968	1968	1968	1968	0
39	20231218	192500	133394240	1968	1968	1968	1968	0
40	20231218	192400	133394240	1968	1968	1968	1968	0
41	20231218	192300	133394240	1968	1968	1968	1968	0
42	20231218	192200	133394240	1968	1968	1968	1968	0
43	20231218	192100	133394240	1968	1968	1968	1968	0
44	20231218	192000	133394240	1968	1968	1968	1968	0
45	20231218	191900	133394240	1968	1968	1968	1968	0
46	20231218	191800	133394240	1968	1968	1968	1968	0
47	20231218	191700	133394240	1968	1968	1968	1968	0
48	20231218	191600	133394240	1968	1968	1968	1968	0
49	20231218	191500	133394240	1968	1968	1968	1968	0
50	20231218	191400	133394240	1968	1968	1968	1968	0
51	20231218	191300	133394240	1968	1968	1968	1968	0
52	20231218	191200	133394240	1968	1968	1968	1968	0
53	20231218	191100	133394240	1968	1968	1968	1968	0
54	20231218	191000	133394240	1968	1968	1968	1968	0
55	20231218	190900	133394240	1968	1968	1968	1968	0
56	20231218	190800	133394240	1968	1968	1968	1968	0
57	20231218	190700	133394240	1968	1968	1968	1968	0
58	20231218	190600	133394240	1968	1968	1968	1968	0
59	20231218	190500	133394240	1968	1968	1968	1968	0
60	20231218	190400	133394240	1968	1968	1968	1968	0
61	20231218	190300	133394240	1968	1968	1968	1968	0
62	20231218	190200	133394240	1968	1968	1968	1968	1776
63	20231218	190100	133394240	1968	1968	1968	1968	0
64	20231218	190000	133394240	1968	1968	1968	1968	0
65	20231218	185900	133394240	1968	1968	1968	1968	0
66	20231218	185800	133394240	1968	1968	1968	1968	0
67	20231218	185700	133394240	1968	1968	1968	1968	0
68	20231218	185600	133394240	1968	1968	1968	1968	0
69	20231218	185500	133394240	1968	1968	1968	1968	0
70	20231218	185400	133394240	1968	1968	1968	1968	0
71	20231218	185300	133394240	1968	1968	1968	1968	0
72	20231218	185200	133394240	1968	1968	1968	1968	0
73	20231218	185100	133394240	1968	1968	1968	1968	0
74	20231218	185000	133394240	1968	1968	1968	1968	0
75	20231218	184900	133394240	1968	1968	1968	1968	0
76	20231218	184800	133394240	1968	1968	1968	1968	0
77	20231218	184700	133394240	1968	1968	1968	1968	0
78	20231218	184600	133394240	1968	1968	1968	1968	0
79	20231218	184500	133394240	1968	1968	1968	1968	0
80	20231218	184400	133394240	1968	1968	1968	1968	0
81	20231218	184300	133394240	1968	1968	1968	1968	0
82	20231218	184200	133394240	1968	1968	1968	1968	0
83	20231218	184100	133394240	1968	1968	1968	1968	0
84	20231218	184000	133394240	1968	1968	1968	1968	0
85	20231218	183900	133394240	1968	1968	1968	1968	0
86	20231218	183800	133394240	1968	1968	1968	1968	0
87	20231218	183700	133394240	1968	1968	1968	1968	0
88	20231218	183600	133394240	1968	1968	1968	1968	0
89	20231218	183500	133394240	1968	1968	1968	1968	0
90	20231218	183400	133394240	1968	1968	1968	1968	0
91	20231218	183300	133394240	1968	1968	1968	1968	0
92	20231218	183200	133394240	1968	1968	1968	1968	1776
93	20231218	183100	133394240	1968	1968	1968	1968	0
94	20231218	183000	133394240	1968	1968	1968	1968	0
95	20231218	182900	133394240	1968	1968	1968	1968	0
96	20231218	182800	133394240	1968	1968	1968	1968	0
97	20231218	182700	133394240	1968	1968	1968	1968	0
98	20231218	182600	133394240	1968	1968	1968	1968	0
99	20231218	182500	133394240	1968	1968	1968	1968	0
100	20231218	182400	133394240	1968	1968	1968	1968	0
101	20231218	182300	133394240	1968	1968	1968	1968	0
102	20231218	182200	133394240	1968	1968	1968	1968	0
103	20231218	182100	133394240	1968	1968	1968	1968	0
104	20231218	182000	133394240	1968	1968	1968	1968	0
105	20231218	181900	133394240	1968	1968	1968	1968	0
106	20231218	181800	133394240	1968	1968	1968	1968	0
107	20231218	181700	133394240	1968	1968	1968	1968	0
108	20231218	181600	133394240	1968	1968	1968	1968	0
109	20231218	181500	133394240	1968	1968	1968	1968	0
110	20231218	181400	133394240	1968	1968	1968	1968	0
111	20231218	181300	133394240	1968	1968	1968	1968	0
112	20231218	181200	133394240	1968	1968	1968	1968	0
113	20231218	181100	133394240	1968	1968	1968	1968	0
114	20231218	181000	133394240	1968	1968	1968	1968	0
115	20231218	180900	133394240	1968	1968	1968	1968	0
116	20231218	180800	133394240	1968	1968	1968	1968	0
117	20231218	180700	133394240	1968	1968	1968	1968	0
118	20231218	180600	133394240	1968	1968	1968	1968	0
119	20231218	180500	133394240	1968	1968	1968	1968	0
120	20231218	180400	133394240	1968	1968	1968	1968	0
121	20231218	180300	133394240	1968	1968	1968	1968	0
122	20231218	180200	133394240	1968	1968	1968	1968	1776
123	20231218	180100	133394240	1968	1968	1968	1968	0
124	20231218	180000	133394240	1968	1968	1968	1968	0
125	20231218	175900	133394240	1968	1968	1968	1968	0
126	20231218	175800	133394240	1968	1968	1968	1968	0
127	20231218	175700	133394240	1968	1968	1968	1968	0
128	20231218	175600	133394240	1968	1968	1968	1968	0
129	20231218	175500	133394240	1968	1968	1968	1968	0
130	20231218	175400	133394240	1968	1968	1968	1968	0
131	20231218	175300	133394240	1968	1968	1968	1968	0
132	20231218	175200	133394240	1968	1968	1968	1968	0
133	20231218	175100	133394240	1968	1968	1968	1968	0
134	20231218	175000	133394240	1968	1968	1968	1968	0
135	20231218	174900	133394240	1968	1968	1968	1968	0
136	20231218	174800	133394240	1968	1968	1968	1968	0
137	20231218	174700	133394240	1968	1968	1968	1968	0
138	20231218	174600	133394240	1968	1968	1968	1968	0
139	20231218	174500	133394240	1968	1968	1968	1968	0
140	20231218	174400	133394240	1968	1968	1968	1968	0
141	20231218	174300	133394240	1968	1968	1968	1968	0
142	20231218	174200	133394240	1968	1968	1968	1968	0
143	20231218	174100	133394240	1968	1968	1968	1968	0
144	20231218	174000	133394240	1968	1968	1968	1968	0
145	20231218	173900	133394240	1968	1968	1968	1968	0
146	20231218	173800	133394240	1968	1968	1968	1968	0
147	20231218	173700	133394240	1968	1968	1968	1968	0
148	20231218	173600	133394240	1968	1968	1968	1968	0
149	20231218	173500	133394240	1968	1968	1968	1968	0
150	20231218	173400	133394240	1968	1968	1968	1968	0
151	20231218	173300	133394240	1968	1968	1968	1968	0
152	20231218	173200	133394240	1968	1968	1968	1968	1776
153	20231218	173100	133394240	1968	1968	1968	1968	0
154	20231218	173000	133394240	1968	1968	1968	1968	0
155	20231218	172900	133394240	1968	1968	1968	1968	0
156	20231218	172800	133394240	1968	1968	1968	1968	0
157	20231218	172700	133394240	1968	1968	1968	1968	0
158	20231218	172600	133394240	1968	1968	1968	1968	0
159	20231218	172500	133394240	1968	1968	1968	1968	0
160	20231218	172400	133394240	1968	1968	1968	1968	0
161	20231218	172300	133394240	1968	1968	1968	1968	0
162	20231218	172200	133394240	1968	1968	1968	1968	0
163	20231218	172100	133394240	1968	1968	1968	1968	0
164	20231218	172000	133394240	1968	1968	1968	1968	0
165	20231218	171900	133394240	1968	1968	1968	1968	0
166	20231218	171800	133394240	1968	1968	1968	1968	0
167	20231218	171700	133394240	1968	1968	1968	1968	0
168	20231218	171600	133394240	1968	1968	1968	1968	0
169	20231218	171500	133394240	1968	1968	1968	1968	0
170	20231218	171400	133394240	1968	1968	1968	1968	0
171	20231218	171300	133394240	1968	1968	1968	1968	0
172	20231218	171200	133394240	1968	1968	1968	1968	0
173	20231218	171100	133394240	1968	1968	1968	1968	0
174	20231218	171000	133394240	1968	1968	1968	1968	0
175	20231218	170900	133394240	1968	1968	1968	1968	0
176	20231218	170800	133394240	1968	1968	1968	1968	0
177	20231218	170700	133394240	1968	1968	1968	1968	0
178	20231218	170600	133394240	1968	1968	1968	1968	0
179	20231218	170500	133394240	1968	1968	1968	1968	0
180	20231218	170400	133394240	1968	1968	1968	1968	0
181	20231218	170300	133394240	1968	1968	1968	1968	0
182	20231218	170200	133394240	1968	1968	1968	1968	1776
183	20231218	170100	133394240	1968	1968	1968	1968	0
184	20231218	170000	133394240	1968	1968	1968	1968	0
185	20231218	165900	133394240	1968	1968	1968	1968	0
186	20231218	165800	133394240	1968	1968	1968	1968	0
187	20231218	165700	133394240	1968	1968	1968	1968	0
188	20231218	165600	133394240	1968	1968	1968	1968	0
189	20231218	165500	133394240	1968	1968	1968	1968	0
190	20231218	165400	133394240	1968	1968	1968	1968	0
191	20231218	165300	133394240	1968	1968	1968	1968	0
192	20231218	165200	133394240	1968	1968	1968	1968	0
193	20231218	165100	133394240	1968	1968	1968	1968	0
194	20231218	165000	133394240	1968	1968	1968	1968	0
195	20231218	164900	133394240	1968	1968	1968	1968	0
196	20231218	164800	133394240	1968	1968	1968	1968	0
197	20231218	164700	133394240	1968	1968	1968	1968	0
198	20231218	164600	133394240	1968	1968	1968	1968	0
199	20231218	164500	133394240	1968	1968	1968	1968	0
200	20231218	164400	133394240	1968	1968	1968	1968	0
201	20231218	164300	133394240	1968	1968	1968	1968	0
202	20231218	164200	133394240	1968	1968	1968	1968	0
203	20231218	164100	133394240	1968	1968	1968	1968	0
204	20231218	164000	133394240	1968	1968	1968	1968	0
205	20231218	163900	133394240	1968	1968	1968	1968	0
206	20231218	163800	133394240	1968	1968	1968	1968	0
207	20231218	163700	133394240	1968	1968	1968	1968	0
208	20231218	163600	133394240	1968	1968	1968	1968	0
209	20231218	163500	133394240	1968	1968	1968	1968	0
210	20231218	163400	133394240	1968	1968	1968	1968	0
211	20231218	163300	133394240	1968	1968	1968	1968	0
212	20231218	163200	133394240	1968	1968	1968	1968	1776
213	20231218	163100	133394240	1968	1968	1968	1968	0
214	20231218	163000	133394240	1968	1968	1968	1968	0
215	20231218	162900	133394240	1968	1968	1968	1968	0
216	20231218	162800	133394240	1968	1968	1968	1968	0
217	20231218	162700	133394240	1968	1968	1968	1968	0
218	20231218	162600	133394240	1968	1968	1968	1968	0
219	20231218	162500	133394240	1968	1968	1968	1968	0
220	20231218	162400	133394240	1968	1968	1968	1968	0
221	20231218	162300	133394240	1968	1968	1968	1968	0
222	20231218	162200	133394240	1968	1968	1968	1968	0
223	20231218	162100	133394240	1968	1968	1968	1968	0
224	20231218	162000	133394240	1968	1968	1968	1968	0
225	20231218	161900	133394240	1968	1968	1968	1968	0
226	20231218	161800	133394240	1968	1968	1968	1968	0
227	20231218	161700	133394240	1968	1968	1968	1968	0
228	20231218	161600	133394240	1968	1968	1968	1968	0
229	20231218	161500	133394240	1968	1968	1968	1968	0
230	20231218	161400	133394240	1968	1968	1968	1968	0
231	20231218	161300	133394240	1968	1968	1968	1968	0
232	20231218	161200	133394240	1968	1968	1968	1968	0
233	20231218	161100	133394240	1968	1968	1968	1968	0
234	20231218	161000	133394240	1968	1968	1968	1968	0
235	20231218	160900	133394240	1968	1968	1968	1968	0
236	20231218	160800	133394240	1968	1968	1968	1968	0
237	20231218	160700	133394240	1968	1968	1968	1968	0
238	20231218	160600	133394240	1968	1968	1968	1968	0
239	20231218	160500	133394240	1968	1968	1968	1968	0
240	20231218	160400	133394240	1968	1968	1968	1968	0
241	20231218	160300	133394240	1968	1968	1968	1968	0
242	20231218	160200	133394240	1968	1968	1968	1968	1776
243	20231218	160100	133394240	1968	1968	1968	1968	0
244	20231218	160000	133394240	1968	1968	1968	1968	0
245	20231218	155900	133394240	1968	1968	1968	1968	0
246	20231218	155800	133394240	1968	1968	1968	1968	0
247	20231218	155700	133394240	1968	1968	1968	1968	0
248	20231218	155600	133394240	1968	1968	1968	1968	0
249	20231218	155500	133394240	1968	1968	1968	1968	0
250	20231218	155400	133394240	1968	1968	1968	1968	0
251	20231218	155300	133394240	1968	1968	1968	1968	0
252	20231218	155200	133394240	1968	1968	1968	1968	0
253	20231218	155100	133394240	1968	1968	1968	1968	0
254	20231218	155000	133394240	1968	1968	1968	1968	0
255	20231218	154900	133394240	1968	1968	1968	1968	0
256	20231218	154800	133394240	1968	1968	1968	1968	0
257	20231218	154700	133394240	1968	1968	1968	1968	0
258	20231218	154600	133394240	1968	1968	1968	1968	0
259	20231218	154500	133394240	1968	1968	1968	1968	0
260	20231218	154400	133394240	1968	1968	1968	1968	0
261	20231218	154300	133394240	1968	1968	1968	1968	0
262	20231218	154200	133394240	1968	1968	1968	1968	0
263	20231218	154100	133394240	1968	1968	1968	1968	0
264	20231218	154000	133394240	1968	1968	1968	1968	0
265	20231218	153900	133394240	1968	1968	1968	1968	0
266	20231218	153800	133394240	1968	1968	1968	1968	0
267	20231218	153700	133394240	1968	1968	1968	1968	0
268	20231218	153600	133394240	1968	1968	1968	1968	0
269	20231218	153500	133394240	1968	1968	1968	1968	0
270	20231218	153400	133394240	1968	1968	1968	1968	0
271	20231218	153300	133394240	1968	1968	1968	1968	0
272	20231218	153200	133394240	1968	1968	1968	1968	1776
273	20231218	153100	133394240	1968	1968	1968	1968	0
274	20231218	153000	133394240	1968	1968	1968	1968	1776
275	20231218	152900	129899072	1963	1963	1963	1963	0
276	20231218	152800	129899072	1963	1963	1963	1963	0
277	20231218	152700	129899072	1963	1963	1963	1963	0
278	20231218	152600	129899072	1963	1963	1963	1963	0
279	20231218	152500	129899072	1963	1963	1963	1963	0
280	20231218	152400	129899072	1963	1963	1963	1963	0
281	20231218	152300	129899072	1963	1963	1963	1963	0
282	20231218	152200	129899072	1963	1963	1963	1963	0
283	20231218	152100	129899072	1963	1963	1963	1963	0
284	20231218	152000	129899072	1963	1963	1963	1963	0
285	20231218	151900	129899072	1963	1962	1963	1957	1316
286	20231218	151800	127321928	1963	1963	1963	1963	15
287	20231218	151700	127292483	1965	1965	1965	1965	0
288	20231218	151600	127292483	1965	1966	1966	1964	15
289	20231218	151500	127263010	1967	1965	1967	1957	1794
290	20231218	151400	123750003	1967	1960	1967	1958	310
291	20231218	151300	123142819	1961	1966	1966	1961	314
292	20231218	151200	122525801	1966	1966	1966	1966	2
293	20231218	151100	122521869	1967	1967	1967	1967	6
294	20231218	151000	122510067	1965	1964	1967	1959	241
295	20231218	150900	122037457	1967	1967	1967	1967	0
296	20231218	150800	122037457	1967	1965	1967	1965	10
297	20231218	150700	122017797	1967	1967	1967	1967	0
298	20231218	150600	122017797	1967	1965	1967	1964	37
299	20231218	150500	121945081	1967	1967	1967	1967	0
300	20231218	150400	121945081	1967	1967	1967	1967	2
301	20231218	150300	121941147	1966	1966	1966	1966	27
302	20231218	150200	121888065	1967	1966	1967	1966	535
303	20231218	150100	120836253	1967	1966	1967	1966	436
304	20231218	150000	119979075	1966	1966	1966	1966	50
305	20231218	145900	119880775	1967	1967	1967	1967	0
306	20231218	145800	119880775	1967	1967	1967	1967	0
307	20231218	145700	119880775	1967	1967	1967	1967	0
308	20231218	145600	119880775	1967	1967	1967	1967	1
309	20231218	145500	119878808	1967	1967	1967	1967	100
310	20231218	145400	119682108	1966	1966	1967	1966	313
311	20231218	145300	119066748	1967	1968	1968	1967	31
312	20231218	145200	119005755	1971	1971	1971	1971	0
313	20231218	145100	119005755	1971	1971	1971	1971	0
314	20231218	145000	119005755	1971	1969	1971	1969	14
315	20231218	144900	118978185	1971	1971	1971	1971	0
316	20231218	144800	118978185	1971	1971	1971	1971	0
317	20231218	144700	118978185	1971	1971	1971	1971	100
318	20231218	144600	118781085	1971	1971	1971	1971	2
319	20231218	144500	118777143	1957	1957	1957	1957	0
320	20231218	144400	118777143	1957	1957	1957	1957	0
321	20231218	144300	118777143	1957	1957	1957	1957	0
322	20231218	144200	118777143	1957	1957	1957	1957	0
323	20231218	144100	118777143	1957	1957	1957	1957	0
324	20231218	144000	118777143	1957	1957	1957	1957	0
325	20231218	143900	118777143	1957	1968	1968	1957	961
326	20231218	143800	116892728	1972	1972	1972	1972	0
327	20231218	143700	116892728	1972	1971	1972	1971	581
328	20231218	143600	115747079	1970	1969	1970	1969	300
329	20231218	143500	115156327	1969	1969	1969	1969	0
330	20231218	143400	115156327	1969	1969	1969	1969	0
331	20231218	143300	115156327	1969	1969	1969	1969	598
332	20231218	143200	113978865	1970	1970	1970	1970	0
333	20231218	143100	113978865	1970	1970	1970	1970	0
334	20231218	143000	113978865	1970	1970	1970	1970	0
335	20231218	142900	113978865	1970	1970	1970	1970	0
336	20231218	142800	113978865	1970	1970	1970	1970	0
337	20231218	142700	113978865	1970	1970	1970	1970	0
338	20231218	142600	113978865	1970	1970	1970	1970	5
339	20231218	142500	113969015	1972	1972	1972	1972	0
340	20231218	142400	113969015	1972	1972	1972	1972	0
341	20231218	142300	113969015	1972	1970	1972	1970	16
342	20231218	142200	113937485	1972	1972	1972	1972	0
343	20231218	142100	113937485	1972	1972	1972	1972	137
344	20231218	142000	113667321	1972	1972	1972	1972	300
345	20231218	141900	113075721	1972	1972	1972	1972	0
346	20231218	141800	113075721	1972	1972	1972	1972	0
347	20231218	141700	113075721	1972	1972	1972	1972	2
348	20231218	141600	113071777	1970	1970	1970	1970	4
349	20231218	141500	113063897	1972	1972	1972	1972	0
350	20231218	141400	113063897	1972	1972	1972	1972	0
351	20231218	141300	113063897	1972	1972	1972	1972	0
352	20231218	141200	113063897	1972	1972	1972	1972	0
353	20231218	141100	113063897	1972	1970	1972	1970	7
354	20231218	141000	113050103	1972	1970	1972	1970	56
355	20231218	140900	112939779	1972	1972	1972	1972	0
356	20231218	140800	112939779	1972	1972	1972	1972	0
357	20231218	140700	112939779	1972	1972	1972	1972	2
358	20231218	140600	112935835	1972	1972	1972	1972	0
359	20231218	140500	112935835	1972	1972	1972	1972	0
360	20231218	140400	112935835	1972	1970	1972	1970	6
361	20231218	140300	112924009	1972	1972	1972	1972	0
362	20231218	140200	112924009	1972	1972	1972	1972	0
363	20231218	140100	112924009	1972	1970	1972	1970	3
364	20231218	140000	112918095	1970	1970	1970	1970	0
365	20231218	135900	112918095	1970	1970	1970	1970	0
366	20231218	135800	112918095	1970	1970	1970	1970	0
367	20231218	135700	112918095	1970	1970	1970	1970	0
368	20231218	135600	112918095	1970	1970	1970	1970	2
369	20231218	135500	112914155	1970	1970	1970	1970	10
370	20231218	135400	112894455	1972	1972	1972	1972	500
371	20231218	135300	111908455	1972	1970	1972	1970	4
372	20231218	135200	111900571	1972	1972	1972	1972	0
373	20231218	135100	111900571	1972	1972	1972	1972	0
374	20231218	135000	111900571	1972	1972	1972	1972	0
375	20231218	134900	111900571	1972	1972	1972	1972	2
376	20231218	134800	111896627	1972	1972	1972	1972	0
377	20231218	134700	111896627	1972	1972	1972	1972	0
378	20231218	134600	111896627	1972	1972	1972	1972	0
379	20231218	134500	111896627	1972	1972	1972	1972	0
380	20231218	134400	111896627	1972	1972	1972	1972	0
381	20231218	134300	111896627	1972	1972	1972	1972	0
382	20231218	134200	111896627	1972	1972	1972	1972	0
383	20231218	134100	111896627	1972	1972	1972	1972	0
384	20231218	134000	111896627	1972	1972	1972	1972	0
385	20231218	133900	111896627	1972	1972	1972	1972	4
386	20231218	133800	111888739	1972	1972	1972	1972	0
387	20231218	133700	111888739	1972	1972	1972	1970	9
388	20231218	133600	111871001	1969	1971	1971	1969	144
389	20231218	133500	111587191	1971	1971	1971	1971	8
390	20231218	133400	111571423	1972	1971	1972	1971	63
391	20231218	133300	111447246	1969	1969	1969	1969	0
392	20231218	133200	111447246	1969	1971	1973	1969	13
393	20231218	133100	111421624	1973	1973	1973	1973	0
394	20231218	133000	111421624	1973	1973	1973	1973	0
395	20231218	132900	111421624	1973	1973	1973	1973	0
396	20231218	132800	111421624	1973	1973	1973	1973	3
397	20231218	132700	111415705	1960	1960	1960	1960	0
398	20231218	132600	111415705	1960	1960	1960	1960	0
399	20231218	132500	111415705	1960	1960	1960	1960	0
400	20231218	132400	111415705	1960	1960	1960	1960	0
401	20231218	132300	111415705	1960	1960	1960	1960	0
402	20231218	132200	111415705	1960	1960	1960	1960	110
403	20231218	132100	111200105	1960	1960	1960	1960	0
404	20231218	132000	111200105	1960	1958	1960	1958	1499
405	20231218	131900	108265053	1958	1958	1958	1958	9
406	20231218	131800	108247431	1958	1958	1958	1958	0
407	20231218	131700	108247431	1958	1958	1958	1958	0
408	20231218	131600	108247431	1958	1958	1958	1958	0
409	20231218	131500	108247431	1958	1958	1958	1958	1168
410	20231218	131400	105960487	1958	1958	1958	1958	22
411	20231218	131300	105917411	1958	1958	1958	1958	0
412	20231218	131200	105917411	1958	1958	1958	1958	0
413	20231218	131100	105917411	1958	1958	1958	1958	0
414	20231218	131000	105917411	1958	1958	1958	1958	20
415	20231218	130900	105878251	1958	1958	1958	1958	0
416	20231218	130800	105878251	1958	1958	1958	1958	0
417	20231218	130700	105878251	1958	1958	1958	1958	0
418	20231218	130600	105878251	1958	1958	1958	1958	20
419	20231218	130500	105839091	1958	1957	1958	1957	510
420	20231218	130400	104841011	1957	1957	1957	1957	15
421	20231218	130300	104811656	1957	1957	1957	1957	0
422	20231218	130200	104811656	1957	1957	1957	1957	919
423	20231218	130100	103013173	1958	1958	1958	1958	0
424	20231218	130000	103013173	1958	1958	1958	1958	0
425	20231218	125900	103013173	1958	1958	1958	1958	0
426	20231218	125800	103013173	1958	1958	1958	1958	0
427	20231218	125700	103013173	1958	1958	1958	1958	0
428	20231218	125600	103013173	1958	1958	1958	1958	10
429	20231218	125500	102993593	1958	1957	1958	1957	57
430	20231218	125400	102882004	1957	1957	1957	1957	510
431	20231218	125300	101883934	1958	1958	1958	1958	155
432	20231218	125200	101580444	1958	1958	1958	1958	272
433	20231218	125100	101047868	1958	1958	1958	1958	0
434	20231218	125000	101047868	1958	1958	1958	1958	0
435	20231218	124900	101047868	1958	1958	1958	1958	0
436	20231218	124800	101047868	1958	1958	1958	1958	300
437	20231218	124700	100460468	1958	1960	1960	1958	237
438	20231218	124600	99996048	1960	1960	1960	1958	320
439	20231218	124500	99369084	1972	1972	1972	1972	0
440	20231218	124400	99369084	1972	1972	1972	1972	200
441	20231218	124300	98974684	1972	1972	1972	1972	0
442	20231218	124200	98974684	1972	1972	1972	1972	2
443	20231218	124100	98970740	1958	1958	1958	1958	0
444	20231218	124000	98970740	1958	1958	1958	1958	0
445	20231218	123900	98970740	1958	1959	1959	1958	250
446	20231218	123800	98481239	1958	1958	1958	1958	0
447	20231218	123700	98481239	1958	1958	1958	1958	1000
448	20231218	123600	96523239	1957	1957	1957	1957	0
449	20231218	123500	96523239	1957	1957	1957	1957	0
450	20231218	123400	96523239	1957	1957	1957	1957	0
451	20231218	123300	96523239	1957	1964	1964	1957	860
452	20231218	123200	94837317	1964	1965	1965	1964	229
453	20231218	123100	94387471	1965	1965	1965	1965	272
454	20231218	123000	93852991	1966	1967	1967	1966	455
455	20231218	122900	92958237	1968	1970	1970	1968	177
456	20231218	122800	92609795	1969	1969	1969	1969	0
457	20231218	122700	92609795	1969	1969	1969	1969	17
458	20231218	122600	92576322	1969	1969	1969	1969	122
459	20231218	122500	92336104	1970	1970	1971	1970	65
460	20231218	122400	92208050	1971	1971	1971	1971	61
461	20231218	122300	92087819	1971	1971	1971	1971	0
462	20231218	122200	92087819	1971	1971	1971	1971	0
463	20231218	122100	92087819	1971	1971	1971	1971	0
464	20231218	122000	92087819	1971	1971	1971	1971	0
465	20231218	121900	92087819	1971	1971	1971	1971	0
466	20231218	121800	92087819	1971	1971	1971	1971	95
467	20231218	121700	91900574	1974	1974	1974	1974	5
468	20231218	121600	91890704	1974	1974	1974	1974	0
469	20231218	121500	91890704	1974	1972	1974	1972	21
470	20231218	121400	91849288	1974	1974	1974	1974	0
471	20231218	121300	91849288	1974	1974	1974	1974	0
472	20231218	121200	91849288	1974	1974	1974	1974	11
473	20231218	121100	91827574	1974	1974	1974	1974	0
474	20231218	121000	91827574	1974	1974	1974	1974	0
475	20231218	120900	91827574	1974	1973	1974	1973	4
476	20231218	120800	91819681	1972	1972	1972	1972	0
477	20231218	120700	91819681	1972	1973	1973	1972	44
478	20231218	120600	91732878	1974	1974	1974	1974	0
479	20231218	120500	91732878	1974	1972	1974	1972	18
480	20231218	120400	91697370	1974	1974	1974	1974	0
481	20231218	120300	91697370	1974	1974	1974	1974	0
482	20231218	120200	91697370	1974	1974	1974	1974	0
483	20231218	120100	91697370	1974	1974	1974	1974	0
484	20231218	120000	91697370	1974	1974	1974	1974	10
485	20231218	115900	91677630	1974	1973	1974	1972	73
486	20231218	115800	91533632	1974	1972	1974	1972	28
487	20231218	115700	91478392	1974	1972	1974	1972	31
488	20231218	115600	91417250	1974	1974	1974	1972	205
489	20231218	115500	91012634	1975	1975	1975	1975	0
490	20231218	115400	91012634	1975	1975	1975	1975	2
491	20231218	115300	91008684	1973	1973	1973	1973	6
492	20231218	115200	90996846	1975	1975	1975	1975	0
493	20231218	115100	90996846	1975	1975	1975	1975	0
494	20231218	115000	90996846	1975	1973	1975	1973	29
495	20231218	114900	90939625	1975	1975	1975	1975	0
496	20231218	114800	90939625	1975	1975	1975	1975	0
497	20231218	114700	90939625	1975	1975	1975	1975	60
498	20231218	114600	90821125	1975	1975	1975	1975	0
499	20231218	114500	90821125	1975	1973	1975	1972	12
500	20231218	114400	90797450	1975	1975	1975	1975	2
501	20231218	114300	90793500	1972	1972	1972	1972	0
502	20231218	114200	90793500	1972	1972	1972	1972	0
503	20231218	114100	90793500	1972	1973	1973	1972	50
504	20231218	114000	90694897	1975	1975	1975	1973	113
505	20231218	113900	90471744	1975	1975	1975	1975	3
506	20231218	113800	90465819	1975	1975	1975	1975	1
507	20231218	113700	90463844	1975	1975	1975	1975	0
508	20231218	113600	90463844	1975	1975	1975	1975	0
509	20231218	113500	90463844	1975	1975	1975	1975	0
510	20231218	113400	90463844	1975	1973	1975	1970	346
511	20231218	113300	89782062	1975	1975	1975	1975	2
512	20231218	113200	89778112	1975	1970	1975	1970	527
513	20231218	113100	88738368	1970	1970	1970	1970	1
514	20231218	113000	88736398	1970	1970	1970	1970	0
515	20231218	112900	88736398	1970	1970	1970	1970	0
516	20231218	112800	88736398	1970	1972	1972	1967	835
517	20231218	112700	87092626	1972	1972	1972	1972	218
518	20231218	112600	86662730	1972	1972	1972	1972	0
519	20231218	112500	86662730	1972	1972	1972	1972	0
520	20231218	112400	86662730	1972	1972	1972	1972	0
521	20231218	112300	86662730	1972	1972	1972	1972	4
522	20231218	112200	86654842	1972	1972	1972	1972	1
523	20231218	112100	86652870	1971	1971	1971	1971	0
524	20231218	112000	86652870	1971	1972	1972	1971	504
525	20231218	111900	85659484	1973	1973	1973	1973	0
526	20231218	111800	85659484	1973	1973	1973	1973	0
527	20231218	111700	85659484	1973	1973	1973	1967	504
528	20231218	111600	84667196	1973	1973	1973	1973	0
529	20231218	111500	84667196	1973	1973	1973	1973	99
530	20231218	111400	84471869	1973	1973	1973	1973	0
531	20231218	111300	84471869	1973	1973	1973	1973	100
532	20231218	111200	84274569	1973	1973	1973	1973	2
533	20231218	111100	84270623	1973	1973	1973	1973	206
534	20231218	111000	83864185	1973	1971	1973	1971	4
535	20231218	110900	83856297	1973	1973	1973	1973	0
536	20231218	110800	83856297	1973	1971	1973	1971	3
537	20231218	110700	83850380	1973	1972	1973	1970	51
538	20231218	110600	83749884	1973	1973	1973	1973	0
539	20231218	110500	83749884	1973	1973	1973	1973	0
540	20231218	110400	83749884	1973	1973	1973	1973	3
541	20231218	110300	83743965	1973	1973	1973	1973	0
542	20231218	110200	83743965	1973	1976	1976	1973	38
543	20231218	110100	83668962	1976	1976	1976	1976	0
544	20231218	110000	83668962	1976	1976	1976	1976	0
545	20231218	105900	83668962	1976	1976	1976	1976	0
546	20231218	105800	83668962	1976	1976	1976	1976	3
547	20231218	105700	83663034	1976	1976	1976	1976	2021
548	20231218	105600	79669538	1975	1978	1978	1975	644
549	20231218	105500	78396656	1979	1979	1979	1979	0
550	20231218	105400	78396656	1979	1979	1979	1979	0
551	20231218	105300	78396656	1979	1978	1979	1978	489
552	20231218	105200	77429408	1979	1979	1979	1979	100
553	20231218	105100	77231508	1979	1979	1979	1979	0
554	20231218	105000	77231508	1979	1978	1979	1978	124
555	20231218	104900	76986147	1979	1979	1979	1978	298
556	20231218	104800	76396440	1980	1980	1980	1980	0
557	20231218	104700	76396440	1980	1980	1980	1980	0
558	20231218	104600	76396440	1980	1980	1980	1980	2
559	20231218	104500	76392480	1983	1983	1983	1983	711
560	20231218	104400	74982567	1983	1983	1983	1983	51
561	20231218	104300	74881434	1983	1981	1983	1979	15
562	20231218	104200	74851729	1983	1983	1983	1980	695
563	20231218	104100	73474904	1983	1979	1983	1979	1020
564	20231218	104000	71453543	1978	1978	1978	1978	27
565	20231218	103900	71400137	1977	1977	1977	1977	306
566	20231218	103800	70795175	1977	1977	1977	1977	1
567	20231218	103700	70793198	1977	1976	1977	1976	133
568	20231218	103600	70530331	1976	1976	1976	1976	136
569	20231218	103500	70261595	1976	1976	1976	1976	1
570	20231218	103400	70259619	1976	1976	1976	1976	0
571	20231218	103300	70259619	1976	1963	1976	1963	508
572	20231218	103200	69262362	1963	1963	1963	1963	2
573	20231218	103100	69258436	1962	1962	1962	1962	0
574	20231218	103000	69258436	1962	1962	1962	1962	0
575	20231218	102900	69258436	1962	1960	1962	1960	107
576	20231218	102800	69048584	1960	1960	1960	1960	0
577	20231218	102700	69048584	1960	1960	1960	1960	0
578	20231218	102600	69048584	1960	1959	1960	1957	3391
579	20231218	102500	62409576	1960	1960	1960	1960	1
580	20231218	102400	62407616	1960	1960	1960	1960	7
581	20231218	102300	62393896	1960	1960	1960	1960	20
582	20231218	102200	62354696	1960	1961	1961	1960	117
583	20231218	102100	62125365	1962	1962	1962	1962	946
584	20231218	102000	60269313	1963	1963	1963	1963	10
585	20231218	101900	60249683	1963	1963	1963	1963	0
586	20231218	101800	60249683	1963	1963	1963	1963	0
587	20231218	101700	60249683	1963	1963	1963	1963	0
588	20231218	101600	60249683	1963	1963	1963	1963	0
589	20231218	101500	60249683	1963	1963	1963	1963	0
590	20231218	101400	60249683	1963	1963	1963	1963	0
591	20231218	101300	60249683	1963	1963	1963	1963	0
592	20231218	101200	60249683	1963	1963	1963	1963	0
593	20231218	101100	60249683	1963	1963	1963	1963	0
594	20231218	101000	60249683	1963	1963	1963	1963	0
595	20231218	100900	60249683	1963	1964	1964	1963	563
596	20231218	100800	59144512	1963	1963	1963	1963	0
597	20231218	100700	59144512	1963	1963	1963	1963	1015
598	20231218	100600	57152067	1964	1965	1965	1964	481
599	20231218	100500	56206978	1966	1966	1966	1966	4
600	20231218	100400	56199114	1966	1966	1966	1966	0
601	20231218	100300	56199114	1966	1966	1966	1966	0
602	20231218	100200	56199114	1966	1966	1966	1966	0
603	20231218	100100	56199114	1966	1966	1966	1966	19
604	20231218	100000	56161760	1966	1966	1966	1966	50
605	20231218	095900	56063460	1966	1966	1966	1966	21
606	20231218	095800	56022174	1963	1963	1963	1963	0
607	20231218	095700	56022174	1963	1963	1963	1963	0
608	20231218	095600	56022174	1963	1963	1963	1963	0
609	20231218	095500	56022174	1963	1963	1963	1963	0
610	20231218	095400	56022174	1963	1963	1963	1963	0
611	20231218	095300	56022174	1963	1963	1963	1963	0
612	20231218	095200	56022174	1963	1965	1965	1963	648
613	20231218	095100	54749072	1965	1965	1965	1965	13
614	20231218	095000	54723527	1965	1965	1965	1965	342
615	20231218	094900	54051497	1965	1965	1965	1965	30
616	20231218	094800	53992547	1965	1965	1965	1965	2
617	20231218	094700	53988617	1965	1965	1965	1965	32
618	20231218	094600	53925737	1965	1965	1965	1965	33
619	20231218	094500	53860892	1965	1965	1965	1965	853
620	20231218	094400	52184747	1965	1965	1965	1965	63
621	20231218	094300	52060952	1965	1965	1965	1965	1
622	20231218	094200	52058987	1966	1965	1966	1965	16
623	20231218	094100	52027542	1966	1965	1966	1965	17
624	20231218	094000	51994121	1965	1967	1967	1965	293
625	20231218	093900	51418373	1967	1967	1967	1966	8
626	20231218	093800	51402638	1975	1959	1975	1959	107
627	20231218	093700	51193009	1959	1958	1959	1957	137
628	20231218	093600	50924825	1959	1959	1959	1959	2
629	20231218	093500	50920907	1958	1958	1958	1958	9
630	20231218	093400	50903285	1959	1959	1959	1959	0
631	20231218	093300	50903285	1959	1957	1959	1957	241
632	20231218	093200	50431418	1957	1958	1958	1957	723
633	20231218	093100	49016497	1957	1957	1957	1957	0
634	20231218	093000	49016497	1957	1957	1957	1957	0
635	20231218	092900	49016497	1957	1957	1957	1957	611
636	20231218	092800	47820770	1957	1957	1957	1957	95
637	20231218	092700	47634855	1958	1958	1958	1958	3
638	20231218	092600	47628981	1957	1957	1957	1957	162
639	20231218	092500	47311947	1957	1957	1958	1957	502
640	20231218	092400	46329223	1957	1957	1957	1957	2551
641	20231218	092300	41336916	1957	1958	1959	1957	2675
642	20231218	092200	36099301	1959	1959	1959	1959	116
643	20231218	092100	35872057	1960	1960	1960	1960	1360
644	20231218	092000	33206457	1960	1961	1961	1960	1500
645	20231218	091900	30266427	1960	1960	1965	1960	1221
646	20231218	091800	27872915	1960	1960	1960	1960	0
647	20231218	091700	27872915	1960	1960	1960	1960	601
648	20231218	091600	26694955	1960	1960	1960	1960	194
649	20231218	091500	26314715	1961	1962	1962	1961	612
650	20231218	091400	25114524	1963	1964	1964	1963	284
651	20231218	091300	24556796	1964	1965	1965	1964	154
652	20231218	091200	24254318	1965	1965	1965	1965	0
653	20231218	091100	24254318	1965	1965	1965	1965	81
654	20231218	091000	24095153	1964	1964	1966	1964	1345
655	20231218	090900	21452964	1964	1968	1968	1964	600
656	20231218	090800	20273653	1968	1967	1968	1967	113
657	20231218	090700	20051286	1966	1967	1968	1966	1172
658	20231218	090600	17745965	1967	1969	1971	1967	3740
659	20231218	090500	10385487	1971	1969	1971	1969	166
660	20231218	090400	10058363	1969	1971	1971	1969	453
661	20231218	090300	9166170	1972	1972	1972	1972	1105
662	20231218	090200	6987110	1972	1972	1972	1972	250
663	20231218	090100	6494110	1984	1986	1986	1984	520
664	20231218	090000	5461410	1986	1968	1986	1968	2774