KissMeData/377400/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211500	88794861	1968	1968	1968	1968	2803
3	20231221	211400	88794861	1968	1968	1968	1968	0
4	20231221	211300	88794861	1968	1968	1968	1968	0
5	20231221	211200	88794861	1968	1968	1968	1968	0
6	20231221	211100	88794861	1968	1968	1968	1968	0
7	20231221	211000	88794861	1968	1968	1968	1968	0
8	20231221	210900	88794861	1968	1968	1968	1968	0
9	20231221	210800	88794861	1968	1968	1968	1968	0
10	20231221	210700	88794861	1968	1968	1968	1968	0
11	20231221	210600	88794861	1968	1968	1968	1968	0
12	20231221	210500	88794861	1968	1968	1968	1968	0
13	20231221	210400	88794861	1968	1968	1968	1968	0
14	20231221	210300	88794861	1968	1968	1968	1968	0
15	20231221	210200	88794861	1968	1968	1968	1968	0
16	20231221	210100	88794861	1968	1968	1968	1968	0
17	20231221	210000	88794861	1968	1968	1968	1968	0
18	20231221	205900	88794861	1968	1968	1968	1968	0
19	20231221	205800	88794861	1968	1968	1968	1968	0
20	20231221	205700	88794861	1968	1968	1968	1968	0
21	20231221	205600	88794861	1968	1968	1968	1968	0
22	20231221	205500	88794861	1968	1968	1968	1968	0
23	20231221	205400	88794861	1968	1968	1968	1968	0
24	20231221	205300	88794861	1968	1968	1968	1968	0
25	20231221	205200	88794861	1968	1968	1968	1968	0
26	20231221	205100	88794861	1968	1968	1968	1968	0
27	20231221	205000	88794861	1968	1968	1968	1968	0
28	20231221	204900	88794861	1968	1968	1968	1968	0
29	20231221	204800	88794861	1968	1968	1968	1968	0
30	20231221	204700	88794861	1968	1968	1968	1968	0
31	20231221	204600	88794861	1968	1968	1968	1968	0
32	20231221	204500	88794861	1968	1968	1968	1968	2803
33	20231221	204400	88794861	1968	1968	1968	1968	0
34	20231221	204300	88794861	1968	1968	1968	1968	0
35	20231221	204200	88794861	1968	1968	1968	1968	0
36	20231221	204100	88794861	1968	1968	1968	1968	0
37	20231221	204000	88794861	1968	1968	1968	1968	0
38	20231221	203900	88794861	1968	1968	1968	1968	0
39	20231221	203800	88794861	1968	1968	1968	1968	0
40	20231221	203700	88794861	1968	1968	1968	1968	0
41	20231221	203600	88794861	1968	1968	1968	1968	0
42	20231221	203500	88794861	1968	1968	1968	1968	0
43	20231221	203400	88794861	1968	1968	1968	1968	0
44	20231221	203300	88794861	1968	1968	1968	1968	0
45	20231221	203200	88794861	1968	1968	1968	1968	0
46	20231221	203100	88794861	1968	1968	1968	1968	0
47	20231221	203000	88794861	1968	1968	1968	1968	0
48	20231221	202900	88794861	1968	1968	1968	1968	0
49	20231221	202800	88794861	1968	1968	1968	1968	0
50	20231221	202700	88794861	1968	1968	1968	1968	0
51	20231221	202600	88794861	1968	1968	1968	1968	0
52	20231221	202500	88794861	1968	1968	1968	1968	0
53	20231221	202400	88794861	1968	1968	1968	1968	0
54	20231221	202300	88794861	1968	1968	1968	1968	0
55	20231221	202200	88794861	1968	1968	1968	1968	0
56	20231221	202100	88794861	1968	1968	1968	1968	0
57	20231221	202000	88794861	1968	1968	1968	1968	0
58	20231221	201900	88794861	1968	1968	1968	1968	0
59	20231221	201800	88794861	1968	1968	1968	1968	0
60	20231221	201700	88794861	1968	1968	1968	1968	0
61	20231221	201600	88794861	1968	1968	1968	1968	0
62	20231221	201500	88794861	1968	1968	1968	1968	2803
63	20231221	201400	88794861	1968	1968	1968	1968	0
64	20231221	201300	88794861	1968	1968	1968	1968	0
65	20231221	201200	88794861	1968	1968	1968	1968	0
66	20231221	201100	88794861	1968	1968	1968	1968	0
67	20231221	201000	88794861	1968	1968	1968	1968	0
68	20231221	200900	88794861	1968	1968	1968	1968	0
69	20231221	200800	88794861	1968	1968	1968	1968	0
70	20231221	200700	88794861	1968	1968	1968	1968	0
71	20231221	200600	88794861	1968	1968	1968	1968	0
72	20231221	200500	88794861	1968	1968	1968	1968	0
73	20231221	200400	88794861	1968	1968	1968	1968	0
74	20231221	200300	88794861	1968	1968	1968	1968	0
75	20231221	200200	88794861	1968	1968	1968	1968	0
76	20231221	200100	88794861	1968	1968	1968	1968	0
77	20231221	200000	88794861	1968	1968	1968	1968	0
78	20231221	195900	88794861	1968	1968	1968	1968	0
79	20231221	195800	88794861	1968	1968	1968	1968	0
80	20231221	195700	88794861	1968	1968	1968	1968	0
81	20231221	195600	88794861	1968	1968	1968	1968	0
82	20231221	195500	88794861	1968	1968	1968	1968	0
83	20231221	195400	88794861	1968	1968	1968	1968	0
84	20231221	195300	88794861	1968	1968	1968	1968	0
85	20231221	195200	88794861	1968	1968	1968	1968	0
86	20231221	195100	88794861	1968	1968	1968	1968	0
87	20231221	195000	88794861	1968	1968	1968	1968	0
88	20231221	194900	88794861	1968	1968	1968	1968	0
89	20231221	194800	88794861	1968	1968	1968	1968	0
90	20231221	194700	88794861	1968	1968	1968	1968	0
91	20231221	194600	88794861	1968	1968	1968	1968	0
92	20231221	194500	88794861	1968	1968	1968	1968	2803
93	20231221	194400	88794861	1968	1968	1968	1968	0
94	20231221	194300	88794861	1968	1968	1968	1968	0
95	20231221	194200	88794861	1968	1968	1968	1968	0
96	20231221	194100	88794861	1968	1968	1968	1968	0
97	20231221	194000	88794861	1968	1968	1968	1968	0
98	20231221	193900	88794861	1968	1968	1968	1968	0
99	20231221	193800	88794861	1968	1968	1968	1968	0
100	20231221	193700	88794861	1968	1968	1968	1968	0
101	20231221	193600	88794861	1968	1968	1968	1968	0
102	20231221	193500	88794861	1968	1968	1968	1968	0
103	20231221	193400	88794861	1968	1968	1968	1968	0
104	20231221	193300	88794861	1968	1968	1968	1968	0
105	20231221	193200	88794861	1968	1968	1968	1968	0
106	20231221	193100	88794861	1968	1968	1968	1968	0
107	20231221	193000	88794861	1968	1968	1968	1968	0
108	20231221	192900	88794861	1968	1968	1968	1968	0
109	20231221	192800	88794861	1968	1968	1968	1968	0
110	20231221	192700	88794861	1968	1968	1968	1968	0
111	20231221	192600	88794861	1968	1968	1968	1968	0
112	20231221	192500	88794861	1968	1968	1968	1968	0
113	20231221	192400	88794861	1968	1968	1968	1968	0
114	20231221	192300	88794861	1968	1968	1968	1968	0
115	20231221	192200	88794861	1968	1968	1968	1968	0
116	20231221	192100	88794861	1968	1968	1968	1968	0
117	20231221	192000	88794861	1968	1968	1968	1968	0
118	20231221	191900	88794861	1968	1968	1968	1968	0
119	20231221	191800	88794861	1968	1968	1968	1968	0
120	20231221	191700	88794861	1968	1968	1968	1968	0
121	20231221	191600	88794861	1968	1968	1968	1968	0
122	20231221	191500	88794861	1968	1968	1968	1968	2803
123	20231221	191400	88794861	1968	1968	1968	1968	0
124	20231221	191300	88794861	1968	1968	1968	1968	0
125	20231221	191200	88794861	1968	1968	1968	1968	0
126	20231221	191100	88794861	1968	1968	1968	1968	0
127	20231221	191000	88794861	1968	1968	1968	1968	0
128	20231221	190900	88794861	1968	1968	1968	1968	0
129	20231221	190800	88794861	1968	1968	1968	1968	0
130	20231221	190700	88794861	1968	1968	1968	1968	0
131	20231221	190600	88794861	1968	1968	1968	1968	0
132	20231221	190500	88794861	1968	1968	1968	1968	0
133	20231221	190400	88794861	1968	1968	1968	1968	0
134	20231221	190300	88794861	1968	1968	1968	1968	0
135	20231221	190200	88794861	1968	1968	1968	1968	0
136	20231221	190100	88794861	1968	1968	1968	1968	0
137	20231221	190000	88794861	1968	1968	1968	1968	0
138	20231221	185900	88794861	1968	1968	1968	1968	0
139	20231221	185800	88794861	1968	1968	1968	1968	0
140	20231221	185700	88794861	1968	1968	1968	1968	0
141	20231221	185600	88794861	1968	1968	1968	1968	0
142	20231221	185500	88794861	1968	1968	1968	1968	0
143	20231221	185400	88794861	1968	1968	1968	1968	0
144	20231221	185300	88794861	1968	1968	1968	1968	0
145	20231221	185200	88794861	1968	1968	1968	1968	0
146	20231221	185100	88794861	1968	1968	1968	1968	0
147	20231221	185000	88794861	1968	1968	1968	1968	0
148	20231221	184900	88794861	1968	1968	1968	1968	0
149	20231221	184800	88794861	1968	1968	1968	1968	0
150	20231221	184700	88794861	1968	1968	1968	1968	0
151	20231221	184600	88794861	1968	1968	1968	1968	0
152	20231221	184500	88794861	1968	1968	1968	1968	2803
153	20231221	184400	88794861	1968	1968	1968	1968	0
154	20231221	184300	88794861	1968	1968	1968	1968	0
155	20231221	184200	88794861	1968	1968	1968	1968	0
156	20231221	184100	88794861	1968	1968	1968	1968	0
157	20231221	184000	88794861	1968	1968	1968	1968	0
158	20231221	183900	88794861	1968	1968	1968	1968	0
159	20231221	183800	88794861	1968	1968	1968	1968	0
160	20231221	183700	88794861	1968	1968	1968	1968	0
161	20231221	183600	88794861	1968	1968	1968	1968	0
162	20231221	183500	88794861	1968	1968	1968	1968	0
163	20231221	183400	88794861	1968	1968	1968	1968	0
164	20231221	183300	88794861	1968	1968	1968	1968	0
165	20231221	183200	88794861	1968	1968	1968	1968	0
166	20231221	183100	88794861	1968	1968	1968	1968	0
167	20231221	183000	88794861	1968	1968	1968	1968	0
168	20231221	182900	88794861	1968	1968	1968	1968	0
169	20231221	182800	88794861	1968	1968	1968	1968	0
170	20231221	182700	88794861	1968	1968	1968	1968	0
171	20231221	182600	88794861	1968	1968	1968	1968	0
172	20231221	182500	88794861	1968	1968	1968	1968	0
173	20231221	182400	88794861	1968	1968	1968	1968	0
174	20231221	182300	88794861	1968	1968	1968	1968	0
175	20231221	182200	88794861	1968	1968	1968	1968	0
176	20231221	182100	88794861	1968	1968	1968	1968	0
177	20231221	182000	88794861	1968	1968	1968	1968	0
178	20231221	181900	88794861	1968	1968	1968	1968	0
179	20231221	181800	88794861	1968	1968	1968	1968	0
180	20231221	181700	88794861	1968	1968	1968	1968	0
181	20231221	181600	88794861	1968	1968	1968	1968	0
182	20231221	181500	88794861	1968	1968	1968	1968	2803
183	20231221	181400	88794861	1968	1968	1968	1968	0
184	20231221	181300	88794861	1968	1968	1968	1968	0
185	20231221	181200	88794861	1968	1968	1968	1968	0
186	20231221	181100	88794861	1968	1968	1968	1968	0
187	20231221	181000	88794861	1968	1968	1968	1968	0
188	20231221	180900	88794861	1968	1968	1968	1968	0
189	20231221	180800	88794861	1968	1968	1968	1968	0
190	20231221	180700	88794861	1968	1968	1968	1968	0
191	20231221	180600	88794861	1968	1968	1968	1968	0
192	20231221	180500	88794861	1968	1968	1968	1968	0
193	20231221	180400	88794861	1968	1968	1968	1968	0
194	20231221	180300	88794861	1968	1968	1968	1968	0
195	20231221	180200	88794861	1968	1968	1968	1968	0
196	20231221	180100	88794861	1968	1968	1968	1968	0
197	20231221	180000	88794861	1968	1968	1968	1968	0
198	20231221	175900	88794861	1968	1968	1968	1968	0
199	20231221	175800	88794861	1968	1968	1968	1968	0
200	20231221	175700	88794861	1968	1968	1968	1968	0
201	20231221	175600	88794861	1968	1968	1968	1968	0
202	20231221	175500	88794861	1968	1968	1968	1968	0
203	20231221	175400	88794861	1968	1968	1968	1968	0
204	20231221	175300	88794861	1968	1968	1968	1968	0
205	20231221	175200	88794861	1968	1968	1968	1968	0
206	20231221	175100	88794861	1968	1968	1968	1968	0
207	20231221	175000	88794861	1968	1968	1968	1968	0
208	20231221	174900	88794861	1968	1968	1968	1968	0
209	20231221	174800	88794861	1968	1968	1968	1968	0
210	20231221	174700	88794861	1968	1968	1968	1968	0
211	20231221	174600	88794861	1968	1968	1968	1968	0
212	20231221	174500	88794861	1968	1968	1968	1968	2803
213	20231221	174400	88794861	1968	1968	1968	1968	0
214	20231221	174300	88794861	1968	1968	1968	1968	0
215	20231221	174200	88794861	1968	1968	1968	1968	0
216	20231221	174100	88794861	1968	1968	1968	1968	0
217	20231221	174000	88794861	1968	1968	1968	1968	0
218	20231221	173900	88794861	1968	1968	1968	1968	0
219	20231221	173800	88794861	1968	1968	1968	1968	0
220	20231221	173700	88794861	1968	1968	1968	1968	0
221	20231221	173600	88794861	1968	1968	1968	1968	0
222	20231221	173500	88794861	1968	1968	1968	1968	0
223	20231221	173400	88794861	1968	1968	1968	1968	0
224	20231221	173300	88794861	1968	1968	1968	1968	0
225	20231221	173200	88794861	1968	1968	1968	1968	0
226	20231221	173100	88794861	1968	1968	1968	1968	0
227	20231221	173000	88794861	1968	1968	1968	1968	0
228	20231221	172900	88794861	1968	1968	1968	1968	0
229	20231221	172800	88794861	1968	1968	1968	1968	0
230	20231221	172700	88794861	1968	1968	1968	1968	0
231	20231221	172600	88794861	1968	1968	1968	1968	0
232	20231221	172500	88794861	1968	1968	1968	1968	0
233	20231221	172400	88794861	1968	1968	1968	1968	0
234	20231221	172300	88794861	1968	1968	1968	1968	0
235	20231221	172200	88794861	1968	1968	1968	1968	0
236	20231221	172100	88794861	1968	1968	1968	1968	0
237	20231221	172000	88794861	1968	1968	1968	1968	0
238	20231221	171900	88794861	1968	1968	1968	1968	0
239	20231221	171800	88794861	1968	1968	1968	1968	0
240	20231221	171700	88794861	1968	1968	1968	1968	0
241	20231221	171600	88794861	1968	1968	1968	1968	0
242	20231221	171500	88794861	1968	1968	1968	1968	2803
243	20231221	171400	88794861	1968	1968	1968	1968	0
244	20231221	171300	88794861	1968	1968	1968	1968	0
245	20231221	171200	88794861	1968	1968	1968	1968	0
246	20231221	171100	88794861	1968	1968	1968	1968	0
247	20231221	171000	88794861	1968	1968	1968	1968	0
248	20231221	170900	88794861	1968	1968	1968	1968	0
249	20231221	170800	88794861	1968	1968	1968	1968	0
250	20231221	170700	88794861	1968	1968	1968	1968	0
251	20231221	170600	88794861	1968	1968	1968	1968	0
252	20231221	170500	88794861	1968	1968	1968	1968	0
253	20231221	170400	88794861	1968	1968	1968	1968	0
254	20231221	170300	88794861	1968	1968	1968	1968	0
255	20231221	170200	88794861	1968	1968	1968	1968	0
256	20231221	170100	88794861	1968	1968	1968	1968	0
257	20231221	170000	88794861	1968	1968	1968	1968	0
258	20231221	165900	88794861	1968	1968	1968	1968	0
259	20231221	165800	88794861	1968	1968	1968	1968	0
260	20231221	165700	88794861	1968	1968	1968	1968	0
261	20231221	165600	88794861	1968	1968	1968	1968	0
262	20231221	165500	88794861	1968	1968	1968	1968	0
263	20231221	165400	88794861	1968	1968	1968	1968	0
264	20231221	165300	88794861	1968	1968	1968	1968	0
265	20231221	165200	88794861	1968	1968	1968	1968	0
266	20231221	165100	88794861	1968	1968	1968	1968	0
267	20231221	165000	88794861	1968	1968	1968	1968	0
268	20231221	164900	88794861	1968	1968	1968	1968	0
269	20231221	164800	88794861	1968	1968	1968	1968	0
270	20231221	164700	88794861	1968	1968	1968	1968	0
271	20231221	164600	88794861	1968	1968	1968	1968	0
272	20231221	164500	88794861	1968	1968	1968	1968	2803
273	20231221	164400	88794861	1968	1968	1968	1968	0
274	20231221	164300	88794861	1968	1968	1968	1968	0
275	20231221	164200	88794861	1968	1968	1968	1968	0
276	20231221	164100	88794861	1968	1968	1968	1968	0
277	20231221	164000	88794861	1968	1968	1968	1968	0
278	20231221	163900	88794861	1968	1968	1968	1968	0
279	20231221	163800	88794861	1968	1968	1968	1968	0
280	20231221	163700	88794861	1968	1968	1968	1968	0
281	20231221	163600	88794861	1968	1968	1968	1968	0
282	20231221	163500	88794861	1968	1968	1968	1968	0
283	20231221	163400	88794861	1968	1968	1968	1968	0
284	20231221	163300	88794861	1968	1968	1968	1968	0
285	20231221	163200	88794861	1968	1968	1968	1968	0
286	20231221	163100	88794861	1968	1968	1968	1968	0
287	20231221	163000	88794861	1968	1968	1968	1968	0
288	20231221	162900	88794861	1968	1968	1968	1968	0
289	20231221	162800	88794861	1968	1968	1968	1968	0
290	20231221	162700	88794861	1968	1968	1968	1968	0
291	20231221	162600	88794861	1968	1968	1968	1968	0
292	20231221	162500	88794861	1968	1968	1968	1968	0
293	20231221	162400	88794861	1968	1968	1968	1968	0
294	20231221	162300	88794861	1968	1968	1968	1968	0
295	20231221	162200	88794861	1968	1968	1968	1968	0
296	20231221	162100	88794861	1968	1968	1968	1968	0
297	20231221	162000	88794861	1968	1968	1968	1968	0
298	20231221	161900	88794861	1968	1968	1968	1968	0
299	20231221	161800	88794861	1968	1968	1968	1968	0
300	20231221	161700	88794861	1968	1968	1968	1968	0
301	20231221	161600	88794861	1968	1968	1968	1968	0
302	20231221	161500	88794861	1968	1968	1968	1968	2803
303	20231221	161400	88794861	1968	1968	1968	1968	0
304	20231221	161300	88794861	1968	1968	1968	1968	0
305	20231221	161200	88794861	1968	1968	1968	1968	0
306	20231221	161100	88794861	1968	1968	1968	1968	0
307	20231221	161000	88794861	1968	1968	1968	1968	0
308	20231221	160900	88794861	1968	1968	1968	1968	0
309	20231221	160800	88794861	1968	1968	1968	1968	0
310	20231221	160700	88794861	1968	1968	1968	1968	0
311	20231221	160600	88794861	1968	1968	1968	1968	0
312	20231221	160500	88794861	1968	1968	1968	1968	0
313	20231221	160400	88794861	1968	1968	1968	1968	0
314	20231221	160300	88794861	1968	1968	1968	1968	0
315	20231221	160200	88794861	1968	1968	1968	1968	0
316	20231221	160100	88794861	1968	1968	1968	1968	0
317	20231221	160000	88794861	1968	1968	1968	1968	0
318	20231221	155900	88794861	1968	1968	1968	1968	0
319	20231221	155800	88794861	1968	1968	1968	1968	0
320	20231221	155700	88794861	1968	1968	1968	1968	0
321	20231221	155600	88794861	1968	1968	1968	1968	0
322	20231221	155500	88794861	1968	1968	1968	1968	0
323	20231221	155400	88794861	1968	1968	1968	1968	0
324	20231221	155300	88794861	1968	1968	1968	1968	0
325	20231221	155200	88794861	1968	1968	1968	1968	0
326	20231221	155100	88794861	1968	1968	1968	1968	0
327	20231221	155000	88794861	1968	1968	1968	1968	0
328	20231221	154900	88794861	1968	1968	1968	1968	0
329	20231221	154800	88794861	1968	1968	1968	1968	0
330	20231221	154700	88794861	1968	1968	1968	1968	0
331	20231221	154600	88794861	1968	1968	1968	1968	0
332	20231221	154500	88794861	1968	1968	1968	1968	2803
333	20231221	154400	88794861	1968	1968	1968	1968	0
334	20231221	154300	88794861	1968	1968	1968	1968	0
335	20231221	154200	88794861	1968	1968	1968	1968	0
336	20231221	154100	88794861	1968	1968	1968	1968	0
337	20231221	154000	88794861	1968	1968	1968	1968	0
338	20231221	153900	88794861	1968	1968	1968	1968	0
339	20231221	153800	88794861	1968	1968	1968	1968	0
340	20231221	153700	88794861	1968	1968	1968	1968	0
341	20231221	153600	88794861	1968	1968	1968	1968	0
342	20231221	153500	88794861	1968	1968	1968	1968	0
343	20231221	153400	88794861	1968	1968	1968	1968	0
344	20231221	153300	88794861	1968	1968	1968	1968	0
345	20231221	153200	88794861	1968	1968	1968	1968	0
346	20231221	153100	88794861	1968	1968	1968	1968	0
347	20231221	153000	88794861	1968	1968	1968	1968	2803
348	20231221	152900	83278557	1968	1968	1968	1968	0
349	20231221	152800	83278557	1968	1968	1968	1968	0
350	20231221	152700	83278557	1968	1968	1968	1968	0
351	20231221	152600	83278557	1968	1968	1968	1968	0
352	20231221	152500	83278557	1968	1968	1968	1968	0
353	20231221	152400	83278557	1968	1968	1968	1968	0
354	20231221	152300	83278557	1968	1968	1968	1968	0
355	20231221	152200	83278557	1968	1968	1968	1968	0
356	20231221	152100	83278557	1968	1968	1968	1968	0
357	20231221	152000	83278557	1968	1968	1968	1968	0
358	20231221	151900	83278557	1968	1968	1968	1968	0
359	20231221	151800	83278557	1968	1968	1968	1968	0
360	20231221	151700	83278557	1968	1968	1968	1968	0
361	20231221	151600	83278557	1968	1968	1968	1968	13
362	20231221	151500	83252973	1968	1968	1968	1968	990
363	20231221	151400	81304653	1968	1968	1968	1968	0
364	20231221	151300	81304653	1968	1971	1971	1968	1487
365	20231221	151200	78377396	1971	1974	1974	1971	821
366	20231221	151100	76757863	1974	1974	1974	1974	0
367	20231221	151000	76757863	1974	1974	1974	1974	0
368	20231221	150900	76757863	1974	1980	1980	1974	2
369	20231221	150800	76753909	1980	1980	1980	1980	10
370	20231221	150700	76734109	1979	1979	1979	1979	0
371	20231221	150600	76734109	1979	1979	1979	1979	8
372	20231221	150500	76718277	1980	1980	1980	1980	0
373	20231221	150400	76718277	1980	1980	1980	1980	0
374	20231221	150300	76718277	1980	1980	1980	1980	0
375	20231221	150200	76718277	1980	1980	1980	1980	10
376	20231221	150100	76698477	1980	1980	1980	1980	0
377	20231221	150000	76698477	1980	1980	1980	1980	600
378	20231221	145900	75510477	1972	1972	1972	1972	0
379	20231221	145800	75510477	1972	1972	1972	1972	0
380	20231221	145700	75510477	1972	1972	1972	1972	31
381	20231221	145600	75449345	1980	1980	1980	1980	0
382	20231221	145500	75449345	1980	1980	1980	1980	10
383	20231221	145400	75429545	1980	1980	1980	1980	0
384	20231221	145300	75429545	1980	1980	1980	1980	0
385	20231221	145200	75429545	1980	1980	1980	1980	0
386	20231221	145100	75429545	1980	1980	1980	1980	0
387	20231221	145000	75429545	1980	1980	1980	1980	0
388	20231221	144900	75429545	1980	1980	1980	1980	10
389	20231221	144800	75409745	1980	1980	1980	1980	13
390	20231221	144700	75384005	1980	1980	1980	1980	0
391	20231221	144600	75384005	1980	1980	1980	1980	0
392	20231221	144500	75384005	1980	1980	1980	1980	0
393	20231221	144400	75384005	1980	1980	1980	1980	0
394	20231221	144300	75384005	1980	1980	1980	1980	108
395	20231221	144200	75170165	1980	1980	1980	1980	0
396	20231221	144100	75170165	1980	1980	1980	1980	0
397	20231221	144000	75170165	1980	1980	1980	1980	0
398	20231221	143900	75170165	1980	1980	1980	1980	0
399	20231221	143800	75170165	1980	1980	1980	1980	0
400	20231221	143700	75170165	1980	1980	1980	1980	0
401	20231221	143600	75170165	1980	1980	1980	1980	10
402	20231221	143500	75150365	1980	1980	1980	1980	0
403	20231221	143400	75150365	1980	1980	1980	1980	0
404	20231221	143300	75150365	1980	1980	1980	1980	0
405	20231221	143200	75150365	1980	1980	1980	1980	0
406	20231221	143100	75150365	1980	1980	1980	1980	0
407	20231221	143000	75150365	1980	1980	1980	1980	10
408	20231221	142900	75130565	1980	1980	1980	1980	0
409	20231221	142800	75130565	1980	1980	1980	1980	0
410	20231221	142700	75130565	1980	1980	1980	1980	0
411	20231221	142600	75130565	1980	1980	1980	1980	0
412	20231221	142500	75130565	1980	1980	1980	1980	0
413	20231221	142400	75130565	1980	1980	1980	1980	10
414	20231221	142300	75110765	1980	1980	1980	1980	0
415	20231221	142200	75110765	1980	1980	1980	1980	0
416	20231221	142100	75110765	1980	1980	1980	1980	0
417	20231221	142000	75110765	1980	1980	1980	1980	0
418	20231221	141900	75110765	1980	1980	1980	1980	0
419	20231221	141800	75110765	1980	1980	1980	1980	0
420	20231221	141700	75110765	1980	1980	1980	1980	10
421	20231221	141600	75090965	1980	1980	1980	1980	0
422	20231221	141500	75090965	1980	1980	1980	1980	0
423	20231221	141400	75090965	1980	1980	1980	1980	0
424	20231221	141300	75090965	1980	1980	1980	1980	0
425	20231221	141200	75090965	1980	1980	1980	1980	5
426	20231221	141100	75081065	1980	1980	1980	1980	10
427	20231221	141000	75061265	1980	1980	1980	1980	0
428	20231221	140900	75061265	1980	1980	1980	1980	0
429	20231221	140800	75061265	1980	1980	1980	1980	0
430	20231221	140700	75061265	1980	1980	1980	1980	0
431	20231221	140600	75061265	1980	1980	1980	1980	0
432	20231221	140500	75061265	1980	1980	1980	1980	10
433	20231221	140400	75041465	1980	1980	1980	1980	0
434	20231221	140300	75041465	1980	1980	1980	1980	0
435	20231221	140200	75041465	1980	1980	1980	1980	0
436	20231221	140100	75041465	1980	1980	1980	1980	0
437	20231221	140000	75041465	1980	1980	1980	1980	0
438	20231221	135900	75041465	1980	1980	1980	1980	0
439	20231221	135800	75041465	1980	1980	1980	1980	10
440	20231221	135700	75021665	1980	1980	1980	1980	0
441	20231221	135600	75021665	1980	1980	1980	1980	0
442	20231221	135500	75021665	1980	1980	1980	1980	0
443	20231221	135400	75021665	1980	1980	1982	1980	2005
444	20231221	135300	71051755	1980	1980	1980	1980	3042
445	20231221	135200	65028595	1982	1982	1982	1982	1260
446	20231221	135100	62531275	1982	1982	1982	1982	61
447	20231221	135000	62410373	1982	1982	1982	1982	4
448	20231221	134900	62402445	1982	1982	1982	1982	4
449	20231221	134800	62394517	1981	1982	1982	1981	504
450	20231221	134700	61396089	1982	1982	1982	1982	4
451	20231221	134600	61388161	1982	1982	1982	1982	4
452	20231221	134500	61380233	1982	1982	1982	1982	64
453	20231221	134400	61253385	1982	1982	1982	1982	0
454	20231221	134300	61253385	1982	1982	1982	1982	0
455	20231221	134200	61253385	1982	1982	1982	1982	21
456	20231221	134100	61211763	1981	1980	1981	1980	854
457	20231221	134000	59519997	1980	1980	1981	1980	3004
458	20231221	133900	53572073	1980	1977	1981	1977	4228
459	20231221	133800	45204809	1977	1977	1977	1976	1729
460	20231221	133700	41787305	1979	1979	1979	1979	0
461	20231221	133600	41787305	1979	1979	1979	1979	0
462	20231221	133500	41787305	1979	1979	1979	1979	0
463	20231221	133400	41787305	1979	1979	1979	1979	0
464	20231221	133300	41787305	1979	1979	1979	1979	28
465	20231221	133200	41731893	1979	1979	1979	1979	266
466	20231221	133100	41205479	1978	1980	1980	1978	784
467	20231221	133000	39654159	1980	1980	1980	1980	716
468	20231221	132900	38236479	1981	1981	1981	1981	0
469	20231221	132800	38236479	1981	1981	1981	1981	0
470	20231221	132700	38236479	1981	1981	1981	1981	0
471	20231221	132600	38236479	1981	1981	1981	1981	10
472	20231221	132500	38216669	1980	1980	1980	1980	0
473	20231221	132400	38216669	1980	1975	1980	1975	1007
474	20231221	132300	36225234	1975	1975	1975	1975	0
475	20231221	132200	36225234	1975	1975	1975	1975	0
476	20231221	132100	36225234	1975	1975	1975	1975	0
477	20231221	132000	36225234	1975	1975	1975	1975	10
478	20231221	131900	36205484	1975	1975	1975	1975	0
479	20231221	131800	36205484	1975	1975	1975	1975	0
480	20231221	131700	36205484	1975	1975	1975	1975	0
481	20231221	131600	36205484	1975	1975	1975	1975	0
482	20231221	131500	36205484	1975	1975	1975	1975	0
483	20231221	131400	36205484	1975	1975	1975	1975	10
484	20231221	131300	36185734	1975	1975	1975	1975	0
485	20231221	131200	36185734	1975	1975	1975	1975	0
486	20231221	131100	36185734	1975	1975	1975	1975	0
487	20231221	131000	36185734	1975	1975	1975	1975	95
488	20231221	130900	35998109	1975	1977	1977	1975	553
489	20231221	130800	34905886	1980	1980	1980	1980	0
490	20231221	130700	34905886	1980	1980	1980	1980	10
491	20231221	130600	34886086	1980	1980	1980	1980	0
492	20231221	130500	34886086	1980	1980	1980	1980	0
493	20231221	130400	34886086	1980	1980	1980	1980	0
494	20231221	130300	34886086	1980	1980	1980	1980	0
495	20231221	130200	34886086	1980	1980	1980	1980	0
496	20231221	130100	34886086	1980	1980	1980	1980	10
497	20231221	130000	34866286	1981	1981	1981	1981	0
498	20231221	125900	34866286	1981	1981	1981	1981	0
499	20231221	125800	34866286	1981	1981	1981	1981	0
500	20231221	125700	34866286	1981	1981	1981	1981	0
501	20231221	125600	34866286	1981	1981	1981	1981	0
502	20231221	125500	34866286	1981	1981	1981	1981	10
503	20231221	125400	34846476	1982	1982	1982	1982	0
504	20231221	125300	34846476	1982	1982	1982	1982	0
505	20231221	125200	34846476	1982	1982	1982	1982	0
506	20231221	125100	34846476	1982	1982	1982	1982	0
507	20231221	125000	34846476	1982	1982	1982	1982	0
508	20231221	124900	34846476	1982	1982	1982	1982	0
509	20231221	124800	34846476	1982	1982	1982	1982	10
510	20231221	124700	34826656	1984	1984	1984	1984	0
511	20231221	124600	34826656	1984	1984	1984	1984	0
512	20231221	124500	34826656	1984	1984	1984	1984	0
513	20231221	124400	34826656	1984	1984	1984	1984	0
514	20231221	124300	34826656	1984	1984	1984	1984	0
515	20231221	124200	34826656	1984	1984	1984	1984	10
516	20231221	124100	34806816	1984	1984	1984	1984	0
517	20231221	124000	34806816	1984	1984	1984	1984	0
518	20231221	123900	34806816	1984	1984	1984	1984	0
519	20231221	123800	34806816	1984	1984	1984	1984	0
520	20231221	123700	34806816	1984	1984	1984	1984	0
521	20231221	123600	34806816	1984	1984	1984	1984	10
522	20231221	123500	34786976	1984	1984	1984	1984	0
523	20231221	123400	34786976	1984	1984	1984	1984	540
524	20231221	123300	33715616	1983	1983	1983	1983	0
525	20231221	123200	33715616	1983	1983	1983	1983	0
526	20231221	123100	33715616	1983	1983	1983	1983	0
527	20231221	123000	33715616	1983	1983	1983	1983	0
528	20231221	122900	33715616	1983	1983	1983	1983	10
529	20231221	122800	33695786	1984	1984	1984	1984	0
530	20231221	122700	33695786	1984	1984	1984	1984	0
531	20231221	122600	33695786	1984	1984	1984	1984	0
532	20231221	122500	33695786	1984	1984	1984	1984	0
533	20231221	122400	33695786	1984	1984	1984	1984	0
534	20231221	122300	33695786	1984	1984	1984	1984	10
535	20231221	122200	33675946	1984	1984	1984	1984	0
536	20231221	122100	33675946	1984	1984	1984	1984	0
537	20231221	122000	33675946	1984	1984	1984	1984	0
538	20231221	121900	33675946	1984	1984	1984	1984	0
539	20231221	121800	33675946	1984	1984	1984	1984	0
540	20231221	121700	33675946	1984	1984	1984	1984	0
541	20231221	121600	33675946	1984	1984	1984	1984	10
542	20231221	121500	33656106	1984	1984	1984	1984	0
543	20231221	121400	33656106	1984	1984	1984	1984	0
544	20231221	121300	33656106	1984	1984	1984	1984	0
545	20231221	121200	33656106	1984	1984	1984	1984	0
546	20231221	121100	33656106	1984	1984	1984	1984	0
547	20231221	121000	33656106	1984	1984	1984	1984	10
548	20231221	120900	33636266	1980	1980	1980	1980	0
549	20231221	120800	33636266	1980	1980	1980	1980	0
550	20231221	120700	33636266	1980	1980	1980	1980	6
551	20231221	120600	33624386	1984	1984	1984	1984	0
552	20231221	120500	33624386	1984	1984	1984	1984	0
553	20231221	120400	33624386	1984	1984	1984	1984	10
554	20231221	120300	33604546	1980	1980	1980	1980	0
555	20231221	120200	33604546	1980	1980	1980	1980	0
556	20231221	120100	33604546	1980	1980	1980	1980	0
557	20231221	120000	33604546	1980	1980	1980	1980	0
558	20231221	115900	33604546	1980	1980	1980	1980	40
559	20231221	115800	33525346	1984	1984	1984	1984	0
560	20231221	115700	33525346	1984	1984	1984	1984	10
561	20231221	115600	33505506	1984	1984	1984	1984	20
562	20231221	115500	33465826	1980	1980	1980	1980	954
563	20231221	115400	31576906	1977	1977	1977	1977	0
564	20231221	115300	31576906	1977	1977	1977	1977	0
565	20231221	115200	31576906	1977	1977	1977	1977	0
566	20231221	115100	31576906	1977	1980	1980	1977	146
567	20231221	115000	31288094	1980	1980	1980	1980	0
568	20231221	114900	31288094	1980	1980	1980	1980	0
569	20231221	114800	31288094	1980	1980	1980	1980	20
570	20231221	114700	31248494	1980	1980	1980	1980	0
571	20231221	114600	31248494	1980	1980	1980	1980	0
572	20231221	114500	31248494	1980	1980	1980	1980	10
573	20231221	114400	31228694	1980	1980	1980	1980	0
574	20231221	114300	31228694	1980	1980	1980	1980	0
575	20231221	114200	31228694	1980	1980	1980	1980	6
576	20231221	114100	31216814	1984	1984	1984	1984	0
577	20231221	114000	31216814	1984	1984	1984	1984	0
578	20231221	113900	31216814	1984	1984	1984	1984	0
579	20231221	113800	31216814	1984	1984	1984	1984	10
580	20231221	113700	31196974	1985	1985	1985	1985	0
581	20231221	113600	31196974	1985	1985	1985	1985	0
582	20231221	113500	31196974	1985	1985	1985	1985	0
583	20231221	113400	31196974	1985	1985	1985	1985	0
584	20231221	113300	31196974	1985	1985	1985	1985	0
585	20231221	113200	31196974	1985	1985	1985	1985	10
586	20231221	113100	31177124	1987	1987	1987	1987	0
587	20231221	113000	31177124	1987	1987	1987	1987	0
588	20231221	112900	31177124	1987	1987	1987	1987	0
589	20231221	112800	31177124	1987	1987	1987	1987	0
590	20231221	112700	31177124	1987	1987	1987	1987	0
591	20231221	112600	31177124	1987	1987	1987	1987	10
592	20231221	112500	31157254	1980	1980	1980	1980	0
593	20231221	112400	31157254	1980	1980	1980	1980	0
594	20231221	112300	31157254	1980	1980	1980	1980	14
595	20231221	112200	31129534	1977	1977	1977	1977	10
596	20231221	112100	31109764	1987	1987	1987	1987	0
597	20231221	112000	31109764	1987	1987	1987	1987	0
598	20231221	111900	31109764	1987	1987	1987	1987	10
599	20231221	111800	31089894	1989	1989	1989	1989	0
600	20231221	111700	31089894	1989	1989	1989	1989	0
601	20231221	111600	31089894	1989	1989	1989	1989	0
602	20231221	111500	31089894	1989	1989	1989	1989	300
603	20231221	111400	30493194	1989	1989	1989	1989	0
604	20231221	111300	30493194	1989	1989	1989	1989	10
605	20231221	111200	30473304	1990	1990	1990	1990	0
606	20231221	111100	30473304	1990	1990	1990	1990	0
607	20231221	111000	30473304	1990	1990	1990	1990	0
608	20231221	110900	30473304	1990	1990	1990	1990	0
609	20231221	110800	30473304	1990	1991	1991	1990	45
610	20231221	110700	30383710	1991	1991	1991	1991	0
611	20231221	110600	30383710	1991	1991	1991	1991	10
612	20231221	110500	30363800	1993	1993	1993	1993	0
613	20231221	110400	30363800	1993	1993	1993	1993	0
614	20231221	110300	30363800	1993	1993	1993	1993	100
615	20231221	110200	30164500	1995	1995	1995	1995	0
616	20231221	110100	30164500	1995	1995	1995	1995	0
617	20231221	110000	30164500	1995	1976	1995	1976	20
618	20231221	105900	30124790	1975	1975	1975	1975	0
619	20231221	105800	30124790	1975	1975	1975	1975	0
620	20231221	105700	30124790	1975	1975	1975	1975	0
621	20231221	105600	30124790	1975	1975	1975	1975	0
622	20231221	105500	30124790	1975	1974	1975	1974	396
623	20231221	105400	29342922	1974	1974	1974	1974	10
624	20231221	105300	29323182	1965	1965	1965	1965	0
625	20231221	105200	29323182	1965	1965	1965	1965	0
626	20231221	105100	29323182	1965	1965	1965	1965	0
627	20231221	105000	29323182	1965	1965	1965	1965	0
628	20231221	104900	29323182	1965	1965	1965	1965	460
629	20231221	104800	28419282	1973	1973	1973	1973	0
630	20231221	104700	28419282	1973	1973	1973	1973	10
631	20231221	104600	28399552	1974	1974	1974	1974	10
632	20231221	104500	28379812	1974	1974	1974	1974	0
633	20231221	104400	28379812	1974	1974	1974	1974	0
634	20231221	104300	28379812	1974	1974	1974	1974	10
635	20231221	104200	28360072	1975	1975	1975	1975	0
636	20231221	104100	28360072	1975	1975	1975	1975	10
637	20231221	104000	28340322	1975	1975	1975	1975	500
638	20231221	103900	27352822	1975	1975	1975	1975	0
639	20231221	103800	27352822	1975	1975	1975	1975	0
640	20231221	103700	27352822	1975	1975	1975	1975	0
641	20231221	103600	27352822	1975	1975	1975	1975	0
642	20231221	103500	27352822	1975	1975	1975	1975	274
643	20231221	103400	26811672	1969	1969	1969	1969	1
644	20231221	103300	26809703	1969	1969	1969	1969	0
645	20231221	103200	26809703	1969	1969	1969	1969	749
646	20231221	103100	25334922	1969	1969	1969	1969	101
647	20231221	103000	25136053	1969	1969	1969	1969	0
648	20231221	102900	25136053	1969	1969	1969	1969	0
649	20231221	102800	25136053	1969	1969	1969	1969	10
650	20231221	102700	25116363	1969	1969	1969	1969	0
651	20231221	102600	25116363	1969	1969	1969	1969	0
652	20231221	102500	25116363	1969	1969	1969	1969	0
653	20231221	102400	25116363	1969	1969	1969	1969	0
654	20231221	102300	25116363	1969	1969	1969	1969	0
655	20231221	102200	25116363	1969	1969	1969	1969	10
656	20231221	102100	25096673	1969	1969	1969	1969	270
657	20231221	102000	24565043	1969	1969	1969	1969	0
658	20231221	101900	24565043	1969	1969	1969	1969	0
659	20231221	101800	24565043	1969	1969	1969	1969	0
660	20231221	101700	24565043	1969	1969	1969	1969	0
661	20231221	101600	24565043	1969	1969	1969	1969	10
662	20231221	101500	24545353	1969	1969	1969	1969	0
663	20231221	101400	24545353	1969	1969	1969	1969	0
664	20231221	101300	24545353	1969	1969	1969	1969	0
665	20231221	101200	24545353	1969	1969	1969	1969	0
666	20231221	101100	24545353	1969	1969	1969	1969	350
667	20231221	101000	23856203	1975	1975	1975	1975	0
668	20231221	100900	23856203	1975	1975	1975	1975	10
669	20231221	100800	23836453	1970	1970	1970	1970	0
670	20231221	100700	23836453	1970	1970	1970	1970	0
671	20231221	100600	23836453	1970	1970	1970	1970	0
672	20231221	100500	23836453	1970	1975	1975	1970	416
673	20231221	100400	23016823	1975	1975	1975	1975	20
674	20231221	100300	22977323	1970	1970	1970	1970	431
675	20231221	100200	22128253	1950	1950	1950	1950	0
676	20231221	100100	22128253	1950	1950	1950	1950	0
677	20231221	100000	22128253	1950	1950	1950	1950	0
678	20231221	095900	22128253	1950	1950	1950	1950	0
679	20231221	095800	22128253	1950	1950	1950	1950	0
680	20231221	095700	22128253	1950	1950	1950	1950	0
681	20231221	095600	22128253	1950	1950	1950	1950	0
682	20231221	095500	22128253	1950	1950	1950	1950	0
683	20231221	095400	22128253	1950	1950	1950	1950	0
684	20231221	095300	22128253	1950	1950	1950	1950	0
685	20231221	095200	22128253	1950	1950	1950	1950	0
686	20231221	095100	22128253	1950	1952	1952	1950	2500
687	20231221	095000	17252028	1970	1970	1970	1970	0
688	20231221	094900	17252028	1970	1970	1970	1970	0
689	20231221	094800	17252028	1970	1970	1970	1970	0
690	20231221	094700	17252028	1970	1970	1970	1970	0
691	20231221	094600	17252028	1970	1970	1970	1970	0
692	20231221	094500	17252028	1970	1970	1970	1970	31
693	20231221	094400	17190958	1970	1970	1970	1970	0
694	20231221	094300	17190958	1970	1965	1970	1965	500
695	20231221	094200	16208253	1965	1965	1965	1965	0
696	20231221	094100	16208253	1965	1965	1965	1965	0
697	20231221	094000	16208253	1965	1965	1965	1965	0
698	20231221	093900	16208253	1965	1965	1965	1965	0
699	20231221	093800	16208253	1965	1965	1965	1965	0
700	20231221	093700	16208253	1965	1965	1965	1965	41
701	20231221	093600	16127688	1965	1965	1965	1965	469
702	20231221	093500	15206103	1965	1965	1965	1965	0
703	20231221	093400	15206103	1965	1964	1965	1964	50
704	20231221	093300	15107875	1950	1950	1950	1950	0
705	20231221	093200	15107875	1950	1950	1950	1950	146
706	20231221	093100	14823175	1950	1950	1950	1950	0
707	20231221	093000	14823175	1950	1950	1950	1950	0
708	20231221	092900	14823175	1950	1950	1950	1950	0
709	20231221	092800	14823175	1950	1950	1950	1950	0
710	20231221	092700	14823175	1950	1950	1950	1950	0
711	20231221	092600	14823175	1950	1950	1950	1950	0
712	20231221	092500	14823175	1950	1950	1950	1950	0
713	20231221	092400	14823175	1950	1950	1950	1950	0
714	20231221	092300	14823175	1950	1965	1965	1950	1859
715	20231221	092200	11198050	1950	1950	1950	1950	1146
716	20231221	092100	8963350	1950	1950	1950	1950	0
717	20231221	092000	8963350	1950	1950	1950	1950	5
718	20231221	091900	8953600	1950	1950	1950	1950	0
719	20231221	091800	8953600	1950	1951	1951	1950	1144
720	20231221	091700	6722656	1946	1946	1946	1946	0
721	20231221	091600	6722656	1946	1946	1946	1946	0
722	20231221	091500	6722656	1946	1946	1946	1946	0
723	20231221	091400	6722656	1946	1945	1946	1945	2497
724	20231221	091300	1864424	1941	1941	1941	1941	0
725	20231221	091200	1864424	1941	1941	1941	1941	0
726	20231221	091100	1864424	1941	1941	1941	1941	3
727	20231221	091000	1858601	1941	1941	1941	1941	15
728	20231221	090900	1829486	1946	1946	1946	1946	0
729	20231221	090800	1829486	1946	1946	1946	1946	0
730	20231221	090700	1829486	1946	1946	1946	1946	0
731	20231221	090600	1829486	1946	1946	1946	1946	0
732	20231221	090500	1829486	1946	1946	1946	1946	933
733	20231221	090400	13868	1941	1941	1941	1941	2
734	20231221	090300	9986	1996	1996	1996	1996	0
735	20231221	090200	9986	1996	1996	1996	1996	1
736	20231221	090100	7990	1997	1997	1997	1997	2
737	20231221	090000	3996	1998	1998	1998	1998	2