KissMeData/189980/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	202800	56982812	1980	1980	1980	1980	428
3	20231212	202700	56982812	1980	1980	1980	1980	0
4	20231212	202600	56982812	1980	1980	1980	1980	0
5	20231212	202500	56982812	1980	1980	1980	1980	0
6	20231212	202400	56982812	1980	1980	1980	1980	0
7	20231212	202300	56982812	1980	1980	1980	1980	0
8	20231212	202200	56982812	1980	1980	1980	1980	0
9	20231212	202100	56982812	1980	1980	1980	1980	0
10	20231212	202000	56982812	1980	1980	1980	1980	0
11	20231212	201900	56982812	1980	1980	1980	1980	0
12	20231212	201800	56982812	1980	1980	1980	1980	0
13	20231212	201700	56982812	1980	1980	1980	1980	0
14	20231212	201600	56982812	1980	1980	1980	1980	0
15	20231212	201500	56982812	1980	1980	1980	1980	0
16	20231212	201400	56982812	1980	1980	1980	1980	0
17	20231212	201300	56982812	1980	1980	1980	1980	0
18	20231212	201200	56982812	1980	1980	1980	1980	0
19	20231212	201100	56982812	1980	1980	1980	1980	0
20	20231212	201000	56982812	1980	1980	1980	1980	0
21	20231212	200900	56982812	1980	1980	1980	1980	0
22	20231212	200800	56982812	1980	1980	1980	1980	0
23	20231212	200700	56982812	1980	1980	1980	1980	0
24	20231212	200600	56982812	1980	1980	1980	1980	0
25	20231212	200500	56982812	1980	1980	1980	1980	0
26	20231212	200400	56982812	1980	1980	1980	1980	0
27	20231212	200300	56982812	1980	1980	1980	1980	0
28	20231212	200200	56982812	1980	1980	1980	1980	0
29	20231212	200100	56982812	1980	1980	1980	1980	0
30	20231212	200000	56982812	1980	1980	1980	1980	0
31	20231212	195900	56982812	1980	1980	1980	1980	0
32	20231212	195800	56982812	1980	1980	1980	1980	428
33	20231212	195700	56982812	1980	1980	1980	1980	0
34	20231212	195600	56982812	1980	1980	1980	1980	0
35	20231212	195500	56982812	1980	1980	1980	1980	0
36	20231212	195400	56982812	1980	1980	1980	1980	0
37	20231212	195300	56982812	1980	1980	1980	1980	0
38	20231212	195200	56982812	1980	1980	1980	1980	0
39	20231212	195100	56982812	1980	1980	1980	1980	0
40	20231212	195000	56982812	1980	1980	1980	1980	0
41	20231212	194900	56982812	1980	1980	1980	1980	0
42	20231212	194800	56982812	1980	1980	1980	1980	0
43	20231212	194700	56982812	1980	1980	1980	1980	0
44	20231212	194600	56982812	1980	1980	1980	1980	0
45	20231212	194500	56982812	1980	1980	1980	1980	0
46	20231212	194400	56982812	1980	1980	1980	1980	0
47	20231212	194300	56982812	1980	1980	1980	1980	0
48	20231212	194200	56982812	1980	1980	1980	1980	0
49	20231212	194100	56982812	1980	1980	1980	1980	0
50	20231212	194000	56982812	1980	1980	1980	1980	0
51	20231212	193900	56982812	1980	1980	1980	1980	0
52	20231212	193800	56982812	1980	1980	1980	1980	0
53	20231212	193700	56982812	1980	1980	1980	1980	0
54	20231212	193600	56982812	1980	1980	1980	1980	0
55	20231212	193500	56982812	1980	1980	1980	1980	0
56	20231212	193400	56982812	1980	1980	1980	1980	0
57	20231212	193300	56982812	1980	1980	1980	1980	0
58	20231212	193200	56982812	1980	1980	1980	1980	0
59	20231212	193100	56982812	1980	1980	1980	1980	0
60	20231212	193000	56982812	1980	1980	1980	1980	0
61	20231212	192900	56982812	1980	1980	1980	1980	0
62	20231212	192800	56982812	1980	1980	1980	1980	428
63	20231212	192700	56982812	1980	1980	1980	1980	0
64	20231212	192600	56982812	1980	1980	1980	1980	0
65	20231212	192500	56982812	1980	1980	1980	1980	0
66	20231212	192400	56982812	1980	1980	1980	1980	0
67	20231212	192300	56982812	1980	1980	1980	1980	0
68	20231212	192200	56982812	1980	1980	1980	1980	0
69	20231212	192100	56982812	1980	1980	1980	1980	0
70	20231212	192000	56982812	1980	1980	1980	1980	0
71	20231212	191900	56982812	1980	1980	1980	1980	0
72	20231212	191800	56982812	1980	1980	1980	1980	0
73	20231212	191700	56982812	1980	1980	1980	1980	0
74	20231212	191600	56982812	1980	1980	1980	1980	0
75	20231212	191500	56982812	1980	1980	1980	1980	0
76	20231212	191400	56982812	1980	1980	1980	1980	0
77	20231212	191300	56982812	1980	1980	1980	1980	0
78	20231212	191200	56982812	1980	1980	1980	1980	0
79	20231212	191100	56982812	1980	1980	1980	1980	0
80	20231212	191000	56982812	1980	1980	1980	1980	0
81	20231212	190900	56982812	1980	1980	1980	1980	0
82	20231212	190800	56982812	1980	1980	1980	1980	0
83	20231212	190700	56982812	1980	1980	1980	1980	0
84	20231212	190600	56982812	1980	1980	1980	1980	0
85	20231212	190500	56982812	1980	1980	1980	1980	0
86	20231212	190400	56982812	1980	1980	1980	1980	0
87	20231212	190300	56982812	1980	1980	1980	1980	0
88	20231212	190200	56982812	1980	1980	1980	1980	0
89	20231212	190100	56982812	1980	1980	1980	1980	0
90	20231212	190000	56982812	1980	1980	1980	1980	0
91	20231212	185900	56982812	1980	1980	1980	1980	0
92	20231212	185800	56982812	1980	1980	1980	1980	428
93	20231212	185700	56982812	1980	1980	1980	1980	0
94	20231212	185600	56982812	1980	1980	1980	1980	0
95	20231212	185500	56982812	1980	1980	1980	1980	0
96	20231212	185400	56982812	1980	1980	1980	1980	0
97	20231212	185300	56982812	1980	1980	1980	1980	0
98	20231212	185200	56982812	1980	1980	1980	1980	0
99	20231212	185100	56982812	1980	1980	1980	1980	0
100	20231212	185000	56982812	1980	1980	1980	1980	0
101	20231212	184900	56982812	1980	1980	1980	1980	0
102	20231212	184800	56982812	1980	1980	1980	1980	0
103	20231212	184700	56982812	1980	1980	1980	1980	0
104	20231212	184600	56982812	1980	1980	1980	1980	0
105	20231212	184500	56982812	1980	1980	1980	1980	0
106	20231212	184400	56982812	1980	1980	1980	1980	0
107	20231212	184300	56982812	1980	1980	1980	1980	0
108	20231212	184200	56982812	1980	1980	1980	1980	0
109	20231212	184100	56982812	1980	1980	1980	1980	0
110	20231212	184000	56982812	1980	1980	1980	1980	0
111	20231212	183900	56982812	1980	1980	1980	1980	0
112	20231212	183800	56982812	1980	1980	1980	1980	0
113	20231212	183700	56982812	1980	1980	1980	1980	0
114	20231212	183600	56982812	1980	1980	1980	1980	0
115	20231212	183500	56982812	1980	1980	1980	1980	0
116	20231212	183400	56982812	1980	1980	1980	1980	0
117	20231212	183300	56982812	1980	1980	1980	1980	0
118	20231212	183200	56982812	1980	1980	1980	1980	0
119	20231212	183100	56982812	1980	1980	1980	1980	0
120	20231212	183000	56982812	1980	1980	1980	1980	0
121	20231212	182900	56982812	1980	1980	1980	1980	0
122	20231212	182800	56982812	1980	1980	1980	1980	428
123	20231212	182700	56982812	1980	1980	1980	1980	0
124	20231212	182600	56982812	1980	1980	1980	1980	0
125	20231212	182500	56982812	1980	1980	1980	1980	0
126	20231212	182400	56982812	1980	1980	1980	1980	0
127	20231212	182300	56982812	1980	1980	1980	1980	0
128	20231212	182200	56982812	1980	1980	1980	1980	0
129	20231212	182100	56982812	1980	1980	1980	1980	0
130	20231212	182000	56982812	1980	1980	1980	1980	0
131	20231212	181900	56982812	1980	1980	1980	1980	0
132	20231212	181800	56982812	1980	1980	1980	1980	0
133	20231212	181700	56982812	1980	1980	1980	1980	0
134	20231212	181600	56982812	1980	1980	1980	1980	0
135	20231212	181500	56982812	1980	1980	1980	1980	0
136	20231212	181400	56982812	1980	1980	1980	1980	0
137	20231212	181300	56982812	1980	1980	1980	1980	0
138	20231212	181200	56982812	1980	1980	1980	1980	0
139	20231212	181100	56982812	1980	1980	1980	1980	0
140	20231212	181000	56982812	1980	1980	1980	1980	0
141	20231212	180900	56982812	1980	1980	1980	1980	0
142	20231212	180800	56982812	1980	1980	1980	1980	0
143	20231212	180700	56982812	1980	1980	1980	1980	0
144	20231212	180600	56982812	1980	1980	1980	1980	0
145	20231212	180500	56982812	1980	1980	1980	1980	0
146	20231212	180400	56982812	1980	1980	1980	1980	0
147	20231212	180300	56982812	1980	1980	1980	1980	0
148	20231212	180200	56982812	1980	1980	1980	1980	0
149	20231212	180100	56982812	1980	1980	1980	1980	0
150	20231212	180000	56982812	1980	1980	1980	1980	0
151	20231212	175900	56982812	1980	1980	1980	1980	0
152	20231212	175800	56982812	1980	1980	1980	1980	428
153	20231212	175700	56982812	1980	1980	1980	1980	0
154	20231212	175600	56982812	1980	1980	1980	1980	0
155	20231212	175500	56982812	1980	1980	1980	1980	0
156	20231212	175400	56982812	1980	1980	1980	1980	0
157	20231212	175300	56982812	1980	1980	1980	1980	0
158	20231212	175200	56982812	1980	1980	1980	1980	0
159	20231212	175100	56982812	1980	1980	1980	1980	0
160	20231212	175000	56982812	1980	1980	1980	1980	0
161	20231212	174900	56982812	1980	1980	1980	1980	0
162	20231212	174800	56982812	1980	1980	1980	1980	0
163	20231212	174700	56982812	1980	1980	1980	1980	0
164	20231212	174600	56982812	1980	1980	1980	1980	0
165	20231212	174500	56982812	1980	1980	1980	1980	0
166	20231212	174400	56982812	1980	1980	1980	1980	0
167	20231212	174300	56982812	1980	1980	1980	1980	0
168	20231212	174200	56982812	1980	1980	1980	1980	0
169	20231212	174100	56982812	1980	1980	1980	1980	0
170	20231212	174000	56982812	1980	1980	1980	1980	0
171	20231212	173900	56982812	1980	1980	1980	1980	0
172	20231212	173800	56982812	1980	1980	1980	1980	0
173	20231212	173700	56982812	1980	1980	1980	1980	0
174	20231212	173600	56982812	1980	1980	1980	1980	0
175	20231212	173500	56982812	1980	1980	1980	1980	0
176	20231212	173400	56982812	1980	1980	1980	1980	0
177	20231212	173300	56982812	1980	1980	1980	1980	0
178	20231212	173200	56982812	1980	1980	1980	1980	0
179	20231212	173100	56982812	1980	1980	1980	1980	0
180	20231212	173000	56982812	1980	1980	1980	1980	0
181	20231212	172900	56982812	1980	1980	1980	1980	0
182	20231212	172800	56982812	1980	1980	1980	1980	428
183	20231212	172700	56982812	1980	1980	1980	1980	0
184	20231212	172600	56982812	1980	1980	1980	1980	0
185	20231212	172500	56982812	1980	1980	1980	1980	0
186	20231212	172400	56982812	1980	1980	1980	1980	0
187	20231212	172300	56982812	1980	1980	1980	1980	0
188	20231212	172200	56982812	1980	1980	1980	1980	0
189	20231212	172100	56982812	1980	1980	1980	1980	0
190	20231212	172000	56982812	1980	1980	1980	1980	0
191	20231212	171900	56982812	1980	1980	1980	1980	0
192	20231212	171800	56982812	1980	1980	1980	1980	0
193	20231212	171700	56982812	1980	1980	1980	1980	0
194	20231212	171600	56982812	1980	1980	1980	1980	0
195	20231212	171500	56982812	1980	1980	1980	1980	0
196	20231212	171400	56982812	1980	1980	1980	1980	0
197	20231212	171300	56982812	1980	1980	1980	1980	0
198	20231212	171200	56982812	1980	1980	1980	1980	0
199	20231212	171100	56982812	1980	1980	1980	1980	0
200	20231212	171000	56982812	1980	1980	1980	1980	0
201	20231212	170900	56982812	1980	1980	1980	1980	0
202	20231212	170800	56982812	1980	1980	1980	1980	0
203	20231212	170700	56982812	1980	1980	1980	1980	0
204	20231212	170600	56982812	1980	1980	1980	1980	0
205	20231212	170500	56982812	1980	1980	1980	1980	0
206	20231212	170400	56982812	1980	1980	1980	1980	0
207	20231212	170300	56982812	1980	1980	1980	1980	0
208	20231212	170200	56982812	1980	1980	1980	1980	0
209	20231212	170100	56982812	1980	1980	1980	1980	0
210	20231212	170000	56982812	1980	1980	1980	1980	0
211	20231212	165900	56982812	1980	1980	1980	1980	0
212	20231212	165800	56982812	1980	1980	1980	1980	428
213	20231212	165700	56982812	1980	1980	1980	1980	0
214	20231212	165600	56982812	1980	1980	1980	1980	0
215	20231212	165500	56982812	1980	1980	1980	1980	0
216	20231212	165400	56982812	1980	1980	1980	1980	0
217	20231212	165300	56982812	1980	1980	1980	1980	0
218	20231212	165200	56982812	1980	1980	1980	1980	0
219	20231212	165100	56982812	1980	1980	1980	1980	0
220	20231212	165000	56982812	1980	1980	1980	1980	0
221	20231212	164900	56982812	1980	1980	1980	1980	0
222	20231212	164800	56982812	1980	1980	1980	1980	0
223	20231212	164700	56982812	1980	1980	1980	1980	0
224	20231212	164600	56982812	1980	1980	1980	1980	0
225	20231212	164500	56982812	1980	1980	1980	1980	0
226	20231212	164400	56982812	1980	1980	1980	1980	0
227	20231212	164300	56982812	1980	1980	1980	1980	0
228	20231212	164200	56982812	1980	1980	1980	1980	0
229	20231212	164100	56982812	1980	1980	1980	1980	0
230	20231212	164000	56982812	1980	1980	1980	1980	0
231	20231212	163900	56982812	1980	1980	1980	1980	0
232	20231212	163800	56982812	1980	1980	1980	1980	0
233	20231212	163700	56982812	1980	1980	1980	1980	0
234	20231212	163600	56982812	1980	1980	1980	1980	0
235	20231212	163500	56982812	1980	1980	1980	1980	0
236	20231212	163400	56982812	1980	1980	1980	1980	0
237	20231212	163300	56982812	1980	1980	1980	1980	0
238	20231212	163200	56982812	1980	1980	1980	1980	0
239	20231212	163100	56982812	1980	1980	1980	1980	0
240	20231212	163000	56982812	1980	1980	1980	1980	0
241	20231212	162900	56982812	1980	1980	1980	1980	0
242	20231212	162800	56982812	1980	1980	1980	1980	428
243	20231212	162700	56982812	1980	1980	1980	1980	0
244	20231212	162600	56982812	1980	1980	1980	1980	0
245	20231212	162500	56982812	1980	1980	1980	1980	0
246	20231212	162400	56982812	1980	1980	1980	1980	0
247	20231212	162300	56982812	1980	1980	1980	1980	0
248	20231212	162200	56982812	1980	1980	1980	1980	0
249	20231212	162100	56982812	1980	1980	1980	1980	0
250	20231212	162000	56982812	1980	1980	1980	1980	0
251	20231212	161900	56982812	1980	1980	1980	1980	0
252	20231212	161800	56982812	1980	1980	1980	1980	0
253	20231212	161700	56982812	1980	1980	1980	1980	0
254	20231212	161600	56982812	1980	1980	1980	1980	0
255	20231212	161500	56982812	1980	1980	1980	1980	0
256	20231212	161400	56982812	1980	1980	1980	1980	0
257	20231212	161300	56982812	1980	1980	1980	1980	0
258	20231212	161200	56982812	1980	1980	1980	1980	0
259	20231212	161100	56982812	1980	1980	1980	1980	0
260	20231212	161000	56982812	1980	1980	1980	1980	0
261	20231212	160900	56982812	1980	1980	1980	1980	0
262	20231212	160800	56982812	1980	1980	1980	1980	0
263	20231212	160700	56982812	1980	1980	1980	1980	0
264	20231212	160600	56982812	1980	1980	1980	1980	0
265	20231212	160500	56982812	1980	1980	1980	1980	0
266	20231212	160400	56982812	1980	1980	1980	1980	0
267	20231212	160300	56982812	1980	1980	1980	1980	0
268	20231212	160200	56982812	1980	1980	1980	1980	0
269	20231212	160100	56982812	1980	1980	1980	1980	0
270	20231212	160000	56982812	1980	1980	1980	1980	0
271	20231212	155900	56982812	1980	1980	1980	1980	0
272	20231212	155800	56982812	1980	1980	1980	1980	428
273	20231212	155700	56982812	1980	1980	1980	1980	0
274	20231212	155600	56982812	1980	1980	1980	1980	0
275	20231212	155500	56982812	1980	1980	1980	1980	0
276	20231212	155400	56982812	1980	1980	1980	1980	0
277	20231212	155300	56982812	1980	1980	1980	1980	0
278	20231212	155200	56982812	1980	1980	1980	1980	0
279	20231212	155100	56982812	1980	1980	1980	1980	0
280	20231212	155000	56982812	1980	1980	1980	1980	0
281	20231212	154900	56982812	1980	1980	1980	1980	0
282	20231212	154800	56982812	1980	1980	1980	1980	0
283	20231212	154700	56982812	1980	1980	1980	1980	0
284	20231212	154600	56982812	1980	1980	1980	1980	0
285	20231212	154500	56982812	1980	1980	1980	1980	0
286	20231212	154400	56982812	1980	1980	1980	1980	0
287	20231212	154300	56982812	1980	1980	1980	1980	0
288	20231212	154200	56982812	1980	1980	1980	1980	0
289	20231212	154100	56982812	1980	1980	1980	1980	0
290	20231212	154000	56982812	1980	1980	1980	1980	0
291	20231212	153900	56982812	1980	1980	1980	1980	0
292	20231212	153800	56982812	1980	1980	1980	1980	0
293	20231212	153700	56982812	1980	1980	1980	1980	0
294	20231212	153600	56982812	1980	1980	1980	1980	0
295	20231212	153500	56982812	1980	1980	1980	1980	0
296	20231212	153400	56982812	1980	1980	1980	1980	0
297	20231212	153300	56982812	1980	1980	1980	1980	0
298	20231212	153200	56982812	1980	1980	1980	1980	0
299	20231212	153100	56982812	1980	1980	1980	1980	0
300	20231212	153000	56982812	1980	1980	1980	1980	428
301	20231212	152900	56135372	1980	1980	1980	1980	0
302	20231212	152800	56135372	1980	1980	1980	1980	0
303	20231212	152700	56135372	1980	1980	1980	1980	0
304	20231212	152600	56135372	1980	1980	1980	1980	0
305	20231212	152500	56135372	1980	1980	1980	1980	0
306	20231212	152400	56135372	1980	1980	1980	1980	0
307	20231212	152300	56135372	1980	1980	1980	1980	0
308	20231212	152200	56135372	1980	1980	1980	1980	0
309	20231212	152100	56135372	1980	1980	1980	1980	0
310	20231212	152000	56135372	1980	1980	1980	1980	0
311	20231212	151900	56135372	1980	1980	1980	1980	200
312	20231212	151800	55739372	1979	1979	1979	1979	0
313	20231212	151700	55739372	1979	1979	1979	1979	0
314	20231212	151600	55739372	1979	1979	1979	1979	0
315	20231212	151500	55739372	1979	1979	1979	1979	0
316	20231212	151400	55739372	1979	1979	1979	1979	171
317	20231212	151300	55400963	1979	1979	1979	1979	161
318	20231212	151200	55082344	1981	1981	1981	1981	0
319	20231212	151100	55082344	1981	1979	1981	1979	93
320	20231212	151000	54898113	1981	1981	1981	1981	0
321	20231212	150900	54898113	1981	1981	1981	1981	300
322	20231212	150800	54303813	1979	1979	1979	1979	0
323	20231212	150700	54303813	1979	1979	1979	1979	0
324	20231212	150600	54303813	1979	1979	1979	1979	0
325	20231212	150500	54303813	1979	1979	1979	1979	167
326	20231212	150400	53973320	1979	1979	1979	1979	0
327	20231212	150300	53973320	1979	1979	1979	1979	52
328	20231212	150200	53870412	1979	1979	1979	1979	10
329	20231212	150100	53850622	1979	1979	1979	1979	6
330	20231212	150000	53838748	1979	1979	1979	1979	5
331	20231212	145900	53828853	1979	1979	1979	1979	0
332	20231212	145800	53828853	1979	1979	1979	1979	12
333	20231212	145700	53805105	1980	1980	1980	1980	5
334	20231212	145600	53795205	1981	1981	1981	1981	0
335	20231212	145500	53795205	1981	1981	1981	1981	10
336	20231212	145400	53775395	1978	1978	1978	1978	0
337	20231212	145300	53775395	1978	1978	1978	1978	1
338	20231212	145200	53773417	1978	1978	1978	1978	0
339	20231212	145100	53773417	1978	1979	1979	1978	40
340	20231212	145000	53694259	1979	1979	1979	1979	11
341	20231212	144900	53672490	1979	1979	1979	1979	0
342	20231212	144800	53672490	1979	1979	1979	1979	0
343	20231212	144700	53672490	1979	1979	1979	1979	204
344	20231212	144600	53268774	1979	1979	1979	1979	0
345	20231212	144500	53268774	1979	1979	1979	1979	290
346	20231212	144400	52694864	1979	1979	1979	1979	0
347	20231212	144300	52694864	1979	1979	1979	1979	0
348	20231212	144200	52694864	1979	1979	1979	1979	112
349	20231212	144100	52473216	1977	1977	1977	1977	0
350	20231212	144000	52473216	1977	1977	1977	1977	1
351	20231212	143900	52471239	1977	1977	1977	1977	0
352	20231212	143800	52471239	1977	1977	1977	1977	83
353	20231212	143700	52307148	1981	1981	1981	1981	0
354	20231212	143600	52307148	1981	1981	1981	1981	0
355	20231212	143500	52307148	1981	1981	1981	1981	0
356	20231212	143400	52307148	1981	1981	1981	1981	0
357	20231212	143300	52307148	1981	1981	1981	1981	0
358	20231212	143200	52307148	1981	1981	1981	1981	0
359	20231212	143100	52307148	1981	1981	1981	1981	0
360	20231212	143000	52307148	1981	1981	1981	1981	202
361	20231212	142900	51906986	1981	1981	1981	1981	1
362	20231212	142800	51905005	1977	1977	1977	1977	0
363	20231212	142700	51905005	1977	1977	1977	1977	0
364	20231212	142600	51905005	1977	1977	1977	1977	0
365	20231212	142500	51905005	1977	1977	1977	1977	0
366	20231212	142400	51905005	1977	1977	1977	1977	0
367	20231212	142300	51905005	1977	1977	1977	1977	0
368	20231212	142200	51905005	1977	1978	1978	1977	245
369	20231212	142100	51420520	1983	1983	1983	1983	0
370	20231212	142000	51420520	1983	1983	1983	1983	0
371	20231212	141900	51420520	1983	1983	1983	1983	0
372	20231212	141800	51420520	1983	1983	1983	1983	0
373	20231212	141700	51420520	1983	1982	1983	1982	60
374	20231212	141600	51301590	1978	1978	1978	1978	0
375	20231212	141500	51301590	1978	1978	1978	1978	0
376	20231212	141400	51301590	1978	1978	1978	1978	0
377	20231212	141300	51301590	1978	1978	1978	1978	0
378	20231212	141200	51301590	1978	1978	1978	1978	0
379	20231212	141100	51301590	1978	1978	1978	1978	0
380	20231212	141000	51301590	1978	1978	1978	1978	0
381	20231212	140900	51301590	1978	1979	1979	1978	75
382	20231212	140800	51153190	1982	1979	1982	1977	82
383	20231212	140700	50991001	1980	1980	1980	1980	20
384	20231212	140600	50951401	1980	1981	1982	1980	46
385	20231212	140500	50860309	1981	1981	1981	1981	0
386	20231212	140400	50860309	1981	1982	1982	1981	51
387	20231212	140300	50759228	1982	1982	1982	1982	163
388	20231212	140200	50436162	1983	1982	1983	1982	100
389	20231212	140100	50237871	1982	1982	1982	1982	0
390	20231212	140000	50237871	1982	1982	1982	1982	0
391	20231212	135900	50237871	1982	1982	1982	1982	0
392	20231212	135800	50237871	1982	1982	1982	1982	1
393	20231212	135700	50235889	1983	1983	1983	1983	0
394	20231212	135600	50235889	1983	1983	1983	1983	0
395	20231212	135500	50235889	1983	1983	1983	1983	0
396	20231212	135400	50235889	1983	1983	1983	1983	0
397	20231212	135300	50235889	1983	1983	1983	1983	0
398	20231212	135200	50235889	1983	1982	1983	1982	276
399	20231212	135100	49688621	1982	1982	1982	1982	0
400	20231212	135000	49688621	1982	1982	1982	1982	0
401	20231212	134900	49688621	1982	1982	1982	1982	0
402	20231212	134800	49688621	1982	1982	1982	1982	0
403	20231212	134700	49688621	1982	1982	1982	1982	0
404	20231212	134600	49688621	1982	1983	1983	1982	240
405	20231212	134500	49212741	1983	1983	1983	1983	0
406	20231212	134400	49212741	1983	1983	1983	1983	0
407	20231212	134300	49212741	1983	1983	1983	1983	0
408	20231212	134200	49212741	1983	1983	1983	1983	0
409	20231212	134100	49212741	1983	1975	1983	1973	362
410	20231212	134000	48498502	1983	1983	1983	1976	4
411	20231212	133900	48490583	1974	1974	1974	1974	12
412	20231212	133800	48466895	1983	1983	1983	1983	0
413	20231212	133700	48466895	1983	1977	1983	1973	110
414	20231212	133600	48249756	1983	1974	1983	1973	276
415	20231212	133500	47704940	1983	1983	1983	1983	0
416	20231212	133400	47704940	1983	1983	1983	1983	25
417	20231212	133300	47655365	1983	1983	1983	1983	0
418	20231212	133200	47655365	1983	1983	1983	1983	0
419	20231212	133100	47655365	1983	1983	1983	1983	0
420	20231212	133000	47655365	1983	1983	1983	1983	1
421	20231212	132900	47653382	1972	1980	1980	1972	639
422	20231212	132800	46391676	1983	1983	1983	1983	0
423	20231212	132700	46391676	1983	1983	1983	1983	10
424	20231212	132600	46371846	1983	1983	1983	1983	0
425	20231212	132500	46371846	1983	1983	1983	1983	0
426	20231212	132400	46371846	1983	1983	1983	1983	0
427	20231212	132300	46371846	1983	1983	1983	1983	0
428	20231212	132200	46371846	1983	1983	1983	1983	0
429	20231212	132100	46371846	1983	1983	1983	1983	1
430	20231212	132000	46369863	1981	1981	1981	1981	1
431	20231212	131900	46367882	1983	1983	1983	1983	0
432	20231212	131800	46367882	1983	1983	1983	1983	0
433	20231212	131700	46367882	1983	1983	1983	1983	0
434	20231212	131600	46367882	1983	1983	1983	1983	1
435	20231212	131500	46365899	1980	1980	1980	1980	0
436	20231212	131400	46365899	1980	1980	1980	1980	0
437	20231212	131300	46365899	1980	1980	1980	1980	0
438	20231212	131200	46365899	1980	1980	1980	1980	0
439	20231212	131100	46365899	1980	1980	1980	1980	0
440	20231212	131000	46365899	1980	1980	1980	1980	1
441	20231212	130900	46363919	1983	1983	1983	1983	0
442	20231212	130800	46363919	1983	1983	1983	1983	0
443	20231212	130700	46363919	1983	1983	1983	1983	0
444	20231212	130600	46363919	1983	1983	1983	1983	0
445	20231212	130500	46363919	1983	1983	1983	1983	0
446	20231212	130400	46363919	1983	1983	1983	1983	0
447	20231212	130300	46363919	1983	1980	1983	1980	110
448	20231212	130200	46146116	1983	1983	1983	1983	1
449	20231212	130100	46144133	1983	1983	1983	1983	0
450	20231212	130000	46144133	1983	1983	1983	1983	0
451	20231212	125900	46144133	1983	1983	1983	1983	0
452	20231212	125800	46144133	1983	1983	1983	1983	0
453	20231212	125700	46144133	1983	1983	1983	1983	0
454	20231212	125600	46144133	1983	1983	1983	1983	0
455	20231212	125500	46144133	1983	1980	1983	1978	794
456	20231212	125400	44572530	1981	1981	1981	1981	0
457	20231212	125300	44572530	1981	1981	1981	1981	1
458	20231212	125200	44570549	1980	1980	1980	1980	1
459	20231212	125100	44568569	1984	1983	1984	1980	615
460	20231212	125000	43349965	1983	1983	1983	1983	11
461	20231212	124900	43328152	1983	1983	1983	1983	0
462	20231212	124800	43328152	1983	1983	1983	1983	0
463	20231212	124700	43328152	1983	1983	1983	1983	0
464	20231212	124600	43328152	1983	1983	1983	1983	4
465	20231212	124500	43320220	1981	1981	1981	1981	1
466	20231212	124400	43318239	1984	1984	1984	1984	0
467	20231212	124300	43318239	1984	1984	1984	1984	0
468	20231212	124200	43318239	1984	1980	1984	1980	197
469	20231212	124100	42928175	1984	1984	1984	1984	42
470	20231212	124000	42844847	1984	1984	1984	1984	1
471	20231212	123900	42842863	1980	1980	1980	1980	0
472	20231212	123800	42842863	1980	1984	1984	1980	4002
473	20231212	123700	34917540	1984	1984	1984	1984	3
474	20231212	123600	34911588	1984	1984	1984	1984	0
475	20231212	123500	34911588	1984	1984	1984	1984	0
476	20231212	123400	34911588	1984	1984	1984	1984	0
477	20231212	123300	34911588	1984	1984	1984	1984	0
478	20231212	123200	34911588	1984	1984	1984	1984	0
479	20231212	123100	34911588	1984	1984	1984	1984	0
480	20231212	123000	34911588	1984	1984	1984	1984	0
481	20231212	122900	34911588	1984	1984	1984	1984	0
482	20231212	122800	34911588	1984	1984	1984	1984	0
483	20231212	122700	34911588	1984	1984	1984	1984	0
484	20231212	122600	34911588	1984	1984	1984	1984	0
485	20231212	122500	34911588	1984	1984	1984	1984	0
486	20231212	122400	34911588	1984	1982	1984	1982	2
487	20231212	122300	34907622	1982	1982	1982	1982	2
488	20231212	122200	34903658	1982	1982	1982	1982	0
489	20231212	122100	34903658	1982	1982	1982	1982	0
490	20231212	122000	34903658	1982	1983	1983	1982	153
491	20231212	121900	34600360	1984	1984	1984	1984	0
492	20231212	121800	34600360	1984	1984	1984	1984	0
493	20231212	121700	34600360	1984	1984	1984	1984	0
494	20231212	121600	34600360	1984	1984	1984	1984	15
495	20231212	121500	34570600	1984	1984	1984	1984	0
496	20231212	121400	34570600	1984	1984	1984	1984	0
497	20231212	121300	34570600	1984	1984	1984	1984	0
498	20231212	121200	34570600	1984	1984	1984	1984	0
499	20231212	121100	34570600	1984	1984	1984	1984	0
500	20231212	121000	34570600	1984	1984	1984	1984	0
501	20231212	120900	34570600	1984	1984	1984	1984	0
502	20231212	120800	34570600	1984	1984	1984	1984	0
503	20231212	120700	34570600	1984	1984	1984	1984	0
504	20231212	120600	34570600	1984	1984	1984	1984	0
505	20231212	120500	34570600	1984	1984	1984	1984	1
506	20231212	120400	34568616	1984	1984	1984	1984	0
507	20231212	120300	34568616	1984	1984	1984	1984	0
508	20231212	120200	34568616	1984	1984	1984	1984	2
509	20231212	120100	34564648	1984	1984	1984	1984	0
510	20231212	120000	34564648	1984	1984	1984	1984	18
511	20231212	115900	34528936	1984	1984	1984	1984	54
512	20231212	115800	34421800	1984	1983	1984	1983	7
513	20231212	115700	34407914	1984	1984	1984	1984	0
514	20231212	115600	34407914	1984	1984	1984	1984	1
515	20231212	115500	34405930	1984	1984	1984	1984	0
516	20231212	115400	34405930	1984	1984	1984	1984	1
517	20231212	115300	34403946	1984	1984	1984	1984	0
518	20231212	115200	34403946	1984	1984	1984	1984	0
519	20231212	115100	34403946	1984	1984	1984	1984	0
520	20231212	115000	34403946	1984	1984	1984	1984	30
521	20231212	114900	34344426	1984	1984	1984	1984	1
522	20231212	114800	34342442	1980	1982	1982	1980	3
523	20231212	114700	34336500	1984	1984	1984	1984	300
524	20231212	114600	33741300	1984	1984	1984	1984	0
525	20231212	114500	33741300	1984	1984	1984	1984	0
526	20231212	114400	33741300	1984	1984	1984	1984	0
527	20231212	114300	33741300	1984	1983	1984	1983	500
528	20231212	114200	32749347	1983	1983	1983	1983	0
529	20231212	114100	32749347	1983	1983	1983	1983	0
530	20231212	114000	32749347	1983	1983	1983	1983	0
531	20231212	113900	32749347	1983	1983	1983	1983	0
532	20231212	113800	32749347	1983	1983	1983	1983	0
533	20231212	113700	32749347	1983	1983	1983	1983	0
534	20231212	113600	32749347	1983	1983	1983	1983	7
535	20231212	113500	32735466	1983	1983	1983	1983	0
536	20231212	113400	32735466	1983	1983	1983	1983	2
537	20231212	113300	32731500	1983	1983	1983	1983	0
538	20231212	113200	32731500	1983	1983	1983	1983	0
539	20231212	113100	32731500	1983	1983	1983	1983	0
540	20231212	113000	32731500	1983	1983	1983	1983	0
541	20231212	112900	32731500	1983	1983	1983	1983	4
542	20231212	112800	32723568	1983	1983	1983	1983	0
543	20231212	112700	32723568	1983	1983	1983	1983	0
544	20231212	112600	32723568	1983	1983	1983	1983	0
545	20231212	112500	32723568	1983	1983	1983	1983	10
546	20231212	112400	32703738	1984	1984	1984	1984	0
547	20231212	112300	32703738	1984	1984	1984	1984	0
548	20231212	112200	32703738	1984	1984	1984	1984	0
549	20231212	112100	32703738	1984	1984	1984	1984	0
550	20231212	112000	32703738	1984	1984	1984	1984	0
551	20231212	111900	32703738	1984	1984	1984	1984	0
552	20231212	111800	32703738	1984	1984	1984	1984	0
553	20231212	111700	32703738	1984	1984	1984	1984	0
554	20231212	111600	32703738	1984	1984	1984	1984	0
555	20231212	111500	32703738	1984	1984	1984	1984	0
556	20231212	111400	32703738	1984	1980	1984	1980	41
557	20231212	111300	32622554	1981	1981	1981	1981	4
558	20231212	111200	32614630	1983	1983	1983	1983	4
559	20231212	111100	32606698	1983	1983	1983	1983	0
560	20231212	111000	32606698	1983	1983	1983	1983	0
561	20231212	110900	32606698	1983	1983	1983	1983	25
562	20231212	110800	32557123	1980	1980	1980	1980	0
563	20231212	110700	32557123	1980	1980	1980	1980	0
564	20231212	110600	32557123	1980	1980	1980	1980	12
565	20231212	110500	32533363	1983	1983	1983	1983	0
566	20231212	110400	32533363	1983	1983	1983	1983	0
567	20231212	110300	32533363	1983	1983	1983	1983	0
568	20231212	110200	32533363	1983	1983	1983	1983	0
569	20231212	110100	32533363	1983	1983	1983	1983	0
570	20231212	110000	32533363	1983	1983	1983	1983	1
571	20231212	105900	32531380	1983	1983	1983	1983	50
572	20231212	105800	32432230	1983	1983	1983	1983	0
573	20231212	105700	32432230	1983	1983	1983	1983	25
574	20231212	105600	32382655	1983	1983	1983	1983	0
575	20231212	105500	32382655	1983	1983	1983	1983	0
576	20231212	105400	32382655	1983	1983	1983	1983	0
577	20231212	105300	32382655	1983	1983	1983	1983	0
578	20231212	105200	32382655	1983	1983	1983	1983	0
579	20231212	105100	32382655	1983	1983	1983	1983	0
580	20231212	105000	32382655	1983	1983	1983	1983	1
581	20231212	104900	32380672	1980	1983	1983	1980	51
582	20231212	104800	32279542	1984	1984	1984	1984	0
583	20231212	104700	32279542	1984	1984	1984	1984	0
584	20231212	104600	32279542	1984	1984	1984	1984	0
585	20231212	104500	32279542	1984	1984	1984	1984	4
586	20231212	104400	32271606	1984	1984	1984	1984	0
587	20231212	104300	32271606	1984	1984	1984	1984	2
588	20231212	104200	32267638	1984	1984	1984	1984	0
589	20231212	104100	32267638	1984	1984	1984	1984	0
590	20231212	104000	32267638	1984	1984	1984	1984	0
591	20231212	103900	32267638	1984	1984	1984	1984	0
592	20231212	103800	32267638	1984	1984	1984	1984	0
593	20231212	103700	32267638	1984	1984	1984	1984	0
594	20231212	103600	32267638	1984	1984	1984	1984	0
595	20231212	103500	32267638	1984	1984	1984	1984	20
596	20231212	103400	32227958	1985	1985	1985	1985	0
597	20231212	103300	32227958	1985	1985	1985	1985	0
598	20231212	103200	32227958	1985	1985	1985	1985	2
599	20231212	103100	32223988	1985	1985	1985	1985	0
600	20231212	103000	32223988	1985	1985	1985	1985	0
601	20231212	102900	32223988	1985	1983	1985	1983	51
602	20231212	102800	32122853	1983	1983	1983	1983	0
603	20231212	102700	32122853	1983	1983	1983	1983	0
604	20231212	102600	32122853	1983	1983	1983	1983	2
605	20231212	102500	32118887	1983	1980	1983	1980	16
606	20231212	102400	32087204	1980	1980	1980	1980	1
607	20231212	102300	32085224	1980	1980	1980	1980	0
608	20231212	102200	32085224	1980	1980	1980	1980	0
609	20231212	102100	32085224	1980	1980	1980	1980	500
610	20231212	102000	31095224	1980	1980	1980	1980	18
611	20231212	101900	31059584	1980	1980	1980	1980	1
612	20231212	101800	31057604	1980	1980	1980	1980	0
613	20231212	101700	31057604	1980	1980	1980	1980	0
614	20231212	101600	31057604	1980	1980	1980	1979	88
615	20231212	101500	30883365	1980	1980	1980	1980	0
616	20231212	101400	30883365	1980	1980	1980	1980	0
617	20231212	101300	30883365	1980	1980	1980	1980	0
618	20231212	101200	30883365	1980	1980	1980	1980	0
619	20231212	101100	30883365	1980	1980	1980	1980	0
620	20231212	101000	30883365	1980	1980	1980	1980	0
621	20231212	100900	30883365	1980	1980	1980	1980	0
622	20231212	100800	30883365	1980	1980	1980	1980	1
623	20231212	100700	30881385	1976	1976	1976	1976	0
624	20231212	100600	30881385	1976	1976	1976	1976	1
625	20231212	100500	30879409	1980	1978	1980	1978	13
626	20231212	100400	30853679	1978	1977	1978	1977	4
627	20231212	100300	30845770	1977	1977	1977	1977	0
628	20231212	100200	30845770	1977	1977	1977	1977	0
629	20231212	100100	30845770	1977	1977	1978	1977	7
630	20231212	100000	30831930	1977	1977	1977	1977	1
631	20231212	095900	30829953	1975	1975	1975	1975	0
632	20231212	095800	30829953	1975	1975	1975	1975	1
633	20231212	095700	30827978	1980	1978	1980	1978	10
634	20231212	095600	30808184	1980	1980	1980	1980	0
635	20231212	095500	30808184	1980	1980	1980	1980	0
636	20231212	095400	30808184	1980	1980	1980	1980	0
637	20231212	095300	30808184	1980	1978	1980	1978	11
638	20231212	095200	30786416	1979	1979	1979	1979	0
639	20231212	095100	30786416	1979	1975	1979	1972	7
640	20231212	095000	30772593	1976	1979	1979	1976	9
641	20231212	094900	30754794	1980	1980	1980	1980	1
642	20231212	094800	30752814	1980	1980	1980	1980	1
643	20231212	094700	30750834	1985	1985	1985	1985	0
644	20231212	094600	30750834	1985	1985	1985	1985	0
645	20231212	094500	30750834	1985	1985	1985	1985	0
646	20231212	094400	30750834	1985	1985	1985	1985	0
647	20231212	094300	30750834	1985	1979	1985	1979	60
648	20231212	094200	30632022	1979	1979	1979	1979	30
649	20231212	094100	30572652	1985	1985	1985	1985	1
650	20231212	094000	30570667	1940	1973	1973	1940	7743
651	20231212	093900	15414853	1985	1985	1985	1985	2
652	20231212	093800	15410883	1971	1971	1971	1971	0
653	20231212	093700	15410883	1971	1974	1974	1971	283
654	20231212	093600	14852978	1975	1975	1975	1975	0
655	20231212	093500	14852978	1975	1974	1975	1974	2
656	20231212	093400	14849029	1975	1980	1980	1975	371
657	20231212	093300	14115920	1989	1989	1989	1989	1
658	20231212	093200	14113931	1980	1980	1980	1980	0
659	20231212	093100	14113931	1980	1980	1980	1980	0
660	20231212	093000	14113931	1980	1989	1989	1980	12
661	20231212	092900	14090081	1989	1989	1989	1989	0
662	20231212	092800	14090081	1989	1989	1989	1989	0
663	20231212	092700	14090081	1989	1989	1989	1989	0
664	20231212	092600	14090081	1989	1989	1989	1989	1
665	20231212	092500	14088092	1976	1984	1984	1976	25
666	20231212	092400	14038602	1984	1984	1984	1984	0
667	20231212	092300	14038602	1984	1989	1989	1984	4
668	20231212	092200	14030656	1982	1982	1982	1982	0
669	20231212	092100	14030656	1982	1985	1985	1982	51
670	20231212	092000	13929424	1985	1985	1985	1985	0
671	20231212	091900	13929424	1985	1985	1985	1985	46
672	20231212	091800	13838114	1985	1989	1989	1985	7
673	20231212	091700	13824215	1995	1988	1995	1960	5016
674	20231212	091600	3931316	1987	1986	1995	1986	61
675	20231212	091500	3809779	1995	1989	1995	1989	290
676	20231212	091400	3231739	1986	1986	1989	1986	22
677	20231212	091300	3188017	1994	1985	1995	1985	103
678	20231212	091200	2982760	1989	1984	1989	1984	57
679	20231212	091100	2869619	1984	1982	1984	1980	403
680	20231212	091000	2070585	1984	1982	1984	1982	22
681	20231212	090900	2026945	1983	1984	1984	1983	33
682	20231212	090800	1961504	1985	1985	1985	1985	4
683	20231212	090700	1953564	1986	1985	1986	1985	15
684	20231212	090600	1923788	1987	1983	1987	1983	27
685	20231212	090500	1870243	1992	1992	1992	1992	790
686	20231212	090400	296563	1992	1992	1992	1992	1
687	20231212	090300	294571	1993	1993	1993	1993	0
688	20231212	090200	294571	1993	1992	1993	1992	3
689	20231212	090100	288594	1985	1990	1990	1985	120
690	20231212	090000	49925	1997	1997	1997	1997	25