KissMeData/299170/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210000	49541394	1982	1982	1982	1982	2168
3	20231218	205900	49541394	1982	1982	1982	1982	0
4	20231218	205800	49541394	1982	1982	1982	1982	0
5	20231218	205700	49541394	1982	1982	1982	1982	0
6	20231218	205600	49541394	1982	1982	1982	1982	0
7	20231218	205500	49541394	1982	1982	1982	1982	0
8	20231218	205400	49541394	1982	1982	1982	1982	0
9	20231218	205300	49541394	1982	1982	1982	1982	0
10	20231218	205200	49541394	1982	1982	1982	1982	0
11	20231218	205100	49541394	1982	1982	1982	1982	0
12	20231218	205000	49541394	1982	1982	1982	1982	0
13	20231218	204900	49541394	1982	1982	1982	1982	0
14	20231218	204800	49541394	1982	1982	1982	1982	0
15	20231218	204700	49541394	1982	1982	1982	1982	0
16	20231218	204600	49541394	1982	1982	1982	1982	0
17	20231218	204500	49541394	1982	1982	1982	1982	0
18	20231218	204400	49541394	1982	1982	1982	1982	0
19	20231218	204300	49541394	1982	1982	1982	1982	0
20	20231218	204200	49541394	1982	1982	1982	1982	0
21	20231218	204100	49541394	1982	1982	1982	1982	0
22	20231218	204000	49541394	1982	1982	1982	1982	0
23	20231218	203900	49541394	1982	1982	1982	1982	0
24	20231218	203800	49541394	1982	1982	1982	1982	0
25	20231218	203700	49541394	1982	1982	1982	1982	0
26	20231218	203600	49541394	1982	1982	1982	1982	0
27	20231218	203500	49541394	1982	1982	1982	1982	0
28	20231218	203400	49541394	1982	1982	1982	1982	0
29	20231218	203300	49541394	1982	1982	1982	1982	0
30	20231218	203200	49541394	1982	1982	1982	1982	0
31	20231218	203100	49541394	1982	1982	1982	1982	0
32	20231218	203000	49541394	1982	1982	1982	1982	2168
33	20231218	202900	49541394	1982	1982	1982	1982	0
34	20231218	202800	49541394	1982	1982	1982	1982	0
35	20231218	202700	49541394	1982	1982	1982	1982	0
36	20231218	202600	49541394	1982	1982	1982	1982	0
37	20231218	202500	49541394	1982	1982	1982	1982	0
38	20231218	202400	49541394	1982	1982	1982	1982	0
39	20231218	202300	49541394	1982	1982	1982	1982	0
40	20231218	202200	49541394	1982	1982	1982	1982	0
41	20231218	202100	49541394	1982	1982	1982	1982	0
42	20231218	202000	49541394	1982	1982	1982	1982	0
43	20231218	201900	49541394	1982	1982	1982	1982	0
44	20231218	201800	49541394	1982	1982	1982	1982	0
45	20231218	201700	49541394	1982	1982	1982	1982	0
46	20231218	201600	49541394	1982	1982	1982	1982	0
47	20231218	201500	49541394	1982	1982	1982	1982	0
48	20231218	201400	49541394	1982	1982	1982	1982	0
49	20231218	201300	49541394	1982	1982	1982	1982	0
50	20231218	201200	49541394	1982	1982	1982	1982	0
51	20231218	201100	49541394	1982	1982	1982	1982	0
52	20231218	201000	49541394	1982	1982	1982	1982	0
53	20231218	200900	49541394	1982	1982	1982	1982	0
54	20231218	200800	49541394	1982	1982	1982	1982	0
55	20231218	200700	49541394	1982	1982	1982	1982	0
56	20231218	200600	49541394	1982	1982	1982	1982	0
57	20231218	200500	49541394	1982	1982	1982	1982	0
58	20231218	200400	49541394	1982	1982	1982	1982	0
59	20231218	200300	49541394	1982	1982	1982	1982	0
60	20231218	200200	49541394	1982	1982	1982	1982	0
61	20231218	200100	49541394	1982	1982	1982	1982	0
62	20231218	200000	49541394	1982	1982	1982	1982	2168
63	20231218	195900	49541394	1982	1982	1982	1982	0
64	20231218	195800	49541394	1982	1982	1982	1982	0
65	20231218	195700	49541394	1982	1982	1982	1982	0
66	20231218	195600	49541394	1982	1982	1982	1982	0
67	20231218	195500	49541394	1982	1982	1982	1982	0
68	20231218	195400	49541394	1982	1982	1982	1982	0
69	20231218	195300	49541394	1982	1982	1982	1982	0
70	20231218	195200	49541394	1982	1982	1982	1982	0
71	20231218	195100	49541394	1982	1982	1982	1982	0
72	20231218	195000	49541394	1982	1982	1982	1982	0
73	20231218	194900	49541394	1982	1982	1982	1982	0
74	20231218	194800	49541394	1982	1982	1982	1982	0
75	20231218	194700	49541394	1982	1982	1982	1982	0
76	20231218	194600	49541394	1982	1982	1982	1982	0
77	20231218	194500	49541394	1982	1982	1982	1982	0
78	20231218	194400	49541394	1982	1982	1982	1982	0
79	20231218	194300	49541394	1982	1982	1982	1982	0
80	20231218	194200	49541394	1982	1982	1982	1982	0
81	20231218	194100	49541394	1982	1982	1982	1982	0
82	20231218	194000	49541394	1982	1982	1982	1982	0
83	20231218	193900	49541394	1982	1982	1982	1982	0
84	20231218	193800	49541394	1982	1982	1982	1982	0
85	20231218	193700	49541394	1982	1982	1982	1982	0
86	20231218	193600	49541394	1982	1982	1982	1982	0
87	20231218	193500	49541394	1982	1982	1982	1982	0
88	20231218	193400	49541394	1982	1982	1982	1982	0
89	20231218	193300	49541394	1982	1982	1982	1982	0
90	20231218	193200	49541394	1982	1982	1982	1982	0
91	20231218	193100	49541394	1982	1982	1982	1982	0
92	20231218	193000	49541394	1982	1982	1982	1982	2168
93	20231218	192900	49541394	1982	1982	1982	1982	0
94	20231218	192800	49541394	1982	1982	1982	1982	0
95	20231218	192700	49541394	1982	1982	1982	1982	0
96	20231218	192600	49541394	1982	1982	1982	1982	0
97	20231218	192500	49541394	1982	1982	1982	1982	0
98	20231218	192400	49541394	1982	1982	1982	1982	0
99	20231218	192300	49541394	1982	1982	1982	1982	0
100	20231218	192200	49541394	1982	1982	1982	1982	0
101	20231218	192100	49541394	1982	1982	1982	1982	0
102	20231218	192000	49541394	1982	1982	1982	1982	0
103	20231218	191900	49541394	1982	1982	1982	1982	0
104	20231218	191800	49541394	1982	1982	1982	1982	0
105	20231218	191700	49541394	1982	1982	1982	1982	0
106	20231218	191600	49541394	1982	1982	1982	1982	0
107	20231218	191500	49541394	1982	1982	1982	1982	0
108	20231218	191400	49541394	1982	1982	1982	1982	0
109	20231218	191300	49541394	1982	1982	1982	1982	0
110	20231218	191200	49541394	1982	1982	1982	1982	0
111	20231218	191100	49541394	1982	1982	1982	1982	0
112	20231218	191000	49541394	1982	1982	1982	1982	0
113	20231218	190900	49541394	1982	1982	1982	1982	0
114	20231218	190800	49541394	1982	1982	1982	1982	0
115	20231218	190700	49541394	1982	1982	1982	1982	0
116	20231218	190600	49541394	1982	1982	1982	1982	0
117	20231218	190500	49541394	1982	1982	1982	1982	0
118	20231218	190400	49541394	1982	1982	1982	1982	0
119	20231218	190300	49541394	1982	1982	1982	1982	0
120	20231218	190200	49541394	1982	1982	1982	1982	0
121	20231218	190100	49541394	1982	1982	1982	1982	0
122	20231218	190000	49541394	1982	1982	1982	1982	2168
123	20231218	185900	49541394	1982	1982	1982	1982	0
124	20231218	185800	49541394	1982	1982	1982	1982	0
125	20231218	185700	49541394	1982	1982	1982	1982	0
126	20231218	185600	49541394	1982	1982	1982	1982	0
127	20231218	185500	49541394	1982	1982	1982	1982	0
128	20231218	185400	49541394	1982	1982	1982	1982	0
129	20231218	185300	49541394	1982	1982	1982	1982	0
130	20231218	185200	49541394	1982	1982	1982	1982	0
131	20231218	185100	49541394	1982	1982	1982	1982	0
132	20231218	185000	49541394	1982	1982	1982	1982	0
133	20231218	184900	49541394	1982	1982	1982	1982	0
134	20231218	184800	49541394	1982	1982	1982	1982	0
135	20231218	184700	49541394	1982	1982	1982	1982	0
136	20231218	184600	49541394	1982	1982	1982	1982	0
137	20231218	184500	49541394	1982	1982	1982	1982	0
138	20231218	184400	49541394	1982	1982	1982	1982	0
139	20231218	184300	49541394	1982	1982	1982	1982	0
140	20231218	184200	49541394	1982	1982	1982	1982	0
141	20231218	184100	49541394	1982	1982	1982	1982	0
142	20231218	184000	49541394	1982	1982	1982	1982	0
143	20231218	183900	49541394	1982	1982	1982	1982	0
144	20231218	183800	49541394	1982	1982	1982	1982	0
145	20231218	183700	49541394	1982	1982	1982	1982	0
146	20231218	183600	49541394	1982	1982	1982	1982	0
147	20231218	183500	49541394	1982	1982	1982	1982	0
148	20231218	183400	49541394	1982	1982	1982	1982	0
149	20231218	183300	49541394	1982	1982	1982	1982	0
150	20231218	183200	49541394	1982	1982	1982	1982	0
151	20231218	183100	49541394	1982	1982	1982	1982	0
152	20231218	183000	49541394	1982	1982	1982	1982	2168
153	20231218	182900	49541394	1982	1982	1982	1982	0
154	20231218	182800	49541394	1982	1982	1982	1982	0
155	20231218	182700	49541394	1982	1982	1982	1982	0
156	20231218	182600	49541394	1982	1982	1982	1982	0
157	20231218	182500	49541394	1982	1982	1982	1982	0
158	20231218	182400	49541394	1982	1982	1982	1982	0
159	20231218	182300	49541394	1982	1982	1982	1982	0
160	20231218	182200	49541394	1982	1982	1982	1982	0
161	20231218	182100	49541394	1982	1982	1982	1982	0
162	20231218	182000	49541394	1982	1982	1982	1982	0
163	20231218	181900	49541394	1982	1982	1982	1982	0
164	20231218	181800	49541394	1982	1982	1982	1982	0
165	20231218	181700	49541394	1982	1982	1982	1982	0
166	20231218	181600	49541394	1982	1982	1982	1982	0
167	20231218	181500	49541394	1982	1982	1982	1982	0
168	20231218	181400	49541394	1982	1982	1982	1982	0
169	20231218	181300	49541394	1982	1982	1982	1982	0
170	20231218	181200	49541394	1982	1982	1982	1982	0
171	20231218	181100	49541394	1982	1982	1982	1982	0
172	20231218	181000	49541394	1982	1982	1982	1982	0
173	20231218	180900	49541394	1982	1982	1982	1982	0
174	20231218	180800	49541394	1982	1982	1982	1982	0
175	20231218	180700	49541394	1982	1982	1982	1982	0
176	20231218	180600	49541394	1982	1982	1982	1982	0
177	20231218	180500	49541394	1982	1982	1982	1982	0
178	20231218	180400	49541394	1982	1982	1982	1982	0
179	20231218	180300	49541394	1982	1982	1982	1982	0
180	20231218	180200	49541394	1982	1982	1982	1982	0
181	20231218	180100	49541394	1982	1982	1982	1982	0
182	20231218	180000	49541394	1982	1982	1982	1982	2168
183	20231218	175900	49541394	1982	1982	1982	1982	0
184	20231218	175800	49541394	1982	1982	1982	1982	0
185	20231218	175700	49541394	1982	1982	1982	1982	0
186	20231218	175600	49541394	1982	1982	1982	1982	0
187	20231218	175500	49541394	1982	1982	1982	1982	0
188	20231218	175400	49541394	1982	1982	1982	1982	0
189	20231218	175300	49541394	1982	1982	1982	1982	0
190	20231218	175200	49541394	1982	1982	1982	1982	0
191	20231218	175100	49541394	1982	1982	1982	1982	0
192	20231218	175000	49541394	1982	1982	1982	1982	0
193	20231218	174900	49541394	1982	1982	1982	1982	0
194	20231218	174800	49541394	1982	1982	1982	1982	0
195	20231218	174700	49541394	1982	1982	1982	1982	0
196	20231218	174600	49541394	1982	1982	1982	1982	0
197	20231218	174500	49541394	1982	1982	1982	1982	0
198	20231218	174400	49541394	1982	1982	1982	1982	0
199	20231218	174300	49541394	1982	1982	1982	1982	0
200	20231218	174200	49541394	1982	1982	1982	1982	0
201	20231218	174100	49541394	1982	1982	1982	1982	0
202	20231218	174000	49541394	1982	1982	1982	1982	0
203	20231218	173900	49541394	1982	1982	1982	1982	0
204	20231218	173800	49541394	1982	1982	1982	1982	0
205	20231218	173700	49541394	1982	1982	1982	1982	0
206	20231218	173600	49541394	1982	1982	1982	1982	0
207	20231218	173500	49541394	1982	1982	1982	1982	0
208	20231218	173400	49541394	1982	1982	1982	1982	0
209	20231218	173300	49541394	1982	1982	1982	1982	0
210	20231218	173200	49541394	1982	1982	1982	1982	0
211	20231218	173100	49541394	1982	1982	1982	1982	0
212	20231218	173000	49541394	1982	1982	1982	1982	2168
213	20231218	172900	49541394	1982	1982	1982	1982	0
214	20231218	172800	49541394	1982	1982	1982	1982	0
215	20231218	172700	49541394	1982	1982	1982	1982	0
216	20231218	172600	49541394	1982	1982	1982	1982	0
217	20231218	172500	49541394	1982	1982	1982	1982	0
218	20231218	172400	49541394	1982	1982	1982	1982	0
219	20231218	172300	49541394	1982	1982	1982	1982	0
220	20231218	172200	49541394	1982	1982	1982	1982	0
221	20231218	172100	49541394	1982	1982	1982	1982	0
222	20231218	172000	49541394	1982	1982	1982	1982	0
223	20231218	171900	49541394	1982	1982	1982	1982	0
224	20231218	171800	49541394	1982	1982	1982	1982	0
225	20231218	171700	49541394	1982	1982	1982	1982	0
226	20231218	171600	49541394	1982	1982	1982	1982	0
227	20231218	171500	49541394	1982	1982	1982	1982	0
228	20231218	171400	49541394	1982	1982	1982	1982	0
229	20231218	171300	49541394	1982	1982	1982	1982	0
230	20231218	171200	49541394	1982	1982	1982	1982	0
231	20231218	171100	49541394	1982	1982	1982	1982	0
232	20231218	171000	49541394	1982	1982	1982	1982	0
233	20231218	170900	49541394	1982	1982	1982	1982	0
234	20231218	170800	49541394	1982	1982	1982	1982	0
235	20231218	170700	49541394	1982	1982	1982	1982	0
236	20231218	170600	49541394	1982	1982	1982	1982	0
237	20231218	170500	49541394	1982	1982	1982	1982	0
238	20231218	170400	49541394	1982	1982	1982	1982	0
239	20231218	170300	49541394	1982	1982	1982	1982	0
240	20231218	170200	49541394	1982	1982	1982	1982	0
241	20231218	170100	49541394	1982	1982	1982	1982	0
242	20231218	170000	49541394	1982	1982	1982	1982	2168
243	20231218	165900	49541394	1982	1982	1982	1982	0
244	20231218	165800	49541394	1982	1982	1982	1982	0
245	20231218	165700	49541394	1982	1982	1982	1982	0
246	20231218	165600	49541394	1982	1982	1982	1982	0
247	20231218	165500	49541394	1982	1982	1982	1982	0
248	20231218	165400	49541394	1982	1982	1982	1982	0
249	20231218	165300	49541394	1982	1982	1982	1982	0
250	20231218	165200	49541394	1982	1982	1982	1982	0
251	20231218	165100	49541394	1982	1982	1982	1982	0
252	20231218	165000	49541394	1982	1982	1982	1982	0
253	20231218	164900	49541394	1982	1982	1982	1982	0
254	20231218	164800	49541394	1982	1982	1982	1982	0
255	20231218	164700	49541394	1982	1982	1982	1982	0
256	20231218	164600	49541394	1982	1982	1982	1982	0
257	20231218	164500	49541394	1982	1982	1982	1982	0
258	20231218	164400	49541394	1982	1982	1982	1982	0
259	20231218	164300	49541394	1982	1982	1982	1982	0
260	20231218	164200	49541394	1982	1982	1982	1982	0
261	20231218	164100	49541394	1982	1982	1982	1982	0
262	20231218	164000	49541394	1982	1982	1982	1982	0
263	20231218	163900	49541394	1982	1982	1982	1982	0
264	20231218	163800	49541394	1982	1982	1982	1982	0
265	20231218	163700	49541394	1982	1982	1982	1982	0
266	20231218	163600	49541394	1982	1982	1982	1982	0
267	20231218	163500	49541394	1982	1982	1982	1982	0
268	20231218	163400	49541394	1982	1982	1982	1982	0
269	20231218	163300	49541394	1982	1982	1982	1982	0
270	20231218	163200	49541394	1982	1982	1982	1982	0
271	20231218	163100	49541394	1982	1982	1982	1982	0
272	20231218	163000	49541394	1982	1982	1982	1982	2168
273	20231218	162900	49541394	1982	1982	1982	1982	0
274	20231218	162800	49541394	1982	1982	1982	1982	0
275	20231218	162700	49541394	1982	1982	1982	1982	0
276	20231218	162600	49541394	1982	1982	1982	1982	0
277	20231218	162500	49541394	1982	1982	1982	1982	0
278	20231218	162400	49541394	1982	1982	1982	1982	0
279	20231218	162300	49541394	1982	1982	1982	1982	0
280	20231218	162200	49541394	1982	1982	1982	1982	0
281	20231218	162100	49541394	1982	1982	1982	1982	0
282	20231218	162000	49541394	1982	1982	1982	1982	0
283	20231218	161900	49541394	1982	1982	1982	1982	0
284	20231218	161800	49541394	1982	1982	1982	1982	0
285	20231218	161700	49541394	1982	1982	1982	1982	0
286	20231218	161600	49541394	1982	1982	1982	1982	0
287	20231218	161500	49541394	1982	1982	1982	1982	0
288	20231218	161400	49541394	1982	1982	1982	1982	0
289	20231218	161300	49541394	1982	1982	1982	1982	0
290	20231218	161200	49541394	1982	1982	1982	1982	0
291	20231218	161100	49541394	1982	1982	1982	1982	0
292	20231218	161000	49541394	1982	1982	1982	1982	0
293	20231218	160900	49541394	1982	1982	1982	1982	0
294	20231218	160800	49541394	1982	1982	1982	1982	0
295	20231218	160700	49541394	1982	1982	1982	1982	0
296	20231218	160600	49541394	1982	1982	1982	1982	0
297	20231218	160500	49541394	1982	1982	1982	1982	0
298	20231218	160400	49541394	1982	1982	1982	1982	0
299	20231218	160300	49541394	1982	1982	1982	1982	0
300	20231218	160200	49541394	1982	1982	1982	1982	0
301	20231218	160100	49541394	1982	1982	1982	1982	0
302	20231218	160000	49541394	1982	1982	1982	1982	2168
303	20231218	155900	49541394	1982	1982	1982	1982	0
304	20231218	155800	49541394	1982	1982	1982	1982	0
305	20231218	155700	49541394	1982	1982	1982	1982	0
306	20231218	155600	49541394	1982	1982	1982	1982	0
307	20231218	155500	49541394	1982	1982	1982	1982	0
308	20231218	155400	49541394	1982	1982	1982	1982	0
309	20231218	155300	49541394	1982	1982	1982	1982	0
310	20231218	155200	49541394	1982	1982	1982	1982	0
311	20231218	155100	49541394	1982	1982	1982	1982	0
312	20231218	155000	49541394	1982	1982	1982	1982	0
313	20231218	154900	49541394	1982	1982	1982	1982	0
314	20231218	154800	49541394	1982	1982	1982	1982	0
315	20231218	154700	49541394	1982	1982	1982	1982	0
316	20231218	154600	49541394	1982	1982	1982	1982	0
317	20231218	154500	49541394	1982	1982	1982	1982	0
318	20231218	154400	49541394	1982	1982	1982	1982	0
319	20231218	154300	49541394	1982	1982	1982	1982	0
320	20231218	154200	49541394	1982	1982	1982	1982	0
321	20231218	154100	49541394	1982	1982	1982	1982	0
322	20231218	154000	49541394	1982	1982	1982	1982	0
323	20231218	153900	49541394	1982	1982	1982	1982	0
324	20231218	153800	49541394	1982	1982	1982	1982	0
325	20231218	153700	49541394	1982	1982	1982	1982	0
326	20231218	153600	49541394	1982	1982	1982	1982	0
327	20231218	153500	49541394	1982	1982	1982	1982	0
328	20231218	153400	49541394	1982	1982	1982	1982	0
329	20231218	153300	49541394	1982	1982	1982	1982	0
330	20231218	153200	49541394	1982	1982	1982	1982	0
331	20231218	153100	49541394	1982	1982	1982	1982	0
332	20231218	153000	49541394	1982	1982	1982	1982	4336
333	20231218	152900	45244418	1980	1980	1980	1980	0
334	20231218	152800	45244418	1980	1980	1980	1980	0
335	20231218	152700	45244418	1980	1980	1980	1980	0
336	20231218	152600	45244418	1980	1980	1980	1980	0
337	20231218	152500	45244418	1980	1980	1980	1980	0
338	20231218	152400	45244418	1980	1980	1980	1980	0
339	20231218	152300	45244418	1980	1980	1980	1980	0
340	20231218	152200	45244418	1980	1980	1980	1980	0
341	20231218	152100	45244418	1980	1980	1980	1980	0
342	20231218	152000	45244418	1980	1980	1980	1980	0
343	20231218	151900	45244418	1980	1980	1980	1980	922
344	20231218	151800	43418858	1976	1976	1976	1976	1
345	20231218	151700	43416882	1983	1983	1983	1983	0
346	20231218	151600	43416882	1983	1983	1983	1983	0
347	20231218	151500	43416882	1983	1983	1983	1983	0
348	20231218	151400	43416882	1983	1983	1983	1983	0
349	20231218	151300	43416882	1983	1983	1983	1983	0
350	20231218	151200	43416882	1983	1983	1983	1983	0
351	20231218	151100	43416882	1983	1983	1983	1983	0
352	20231218	151000	43416882	1983	1983	1983	1983	0
353	20231218	150900	43416882	1983	1983	1983	1983	1
354	20231218	150800	43414899	1976	1976	1976	1976	1
355	20231218	150700	43412923	1983	1983	1983	1983	0
356	20231218	150600	43412923	1983	1983	1983	1983	0
357	20231218	150500	43412923	1983	1983	1983	1983	0
358	20231218	150400	43412923	1983	1983	1983	1983	0
359	20231218	150300	43412923	1983	1983	1983	1983	0
360	20231218	150200	43412923	1983	1983	1983	1983	0
361	20231218	150100	43412923	1983	1983	1983	1983	0
362	20231218	150000	43412923	1983	1983	1983	1983	84
363	20231218	145900	43246351	1976	1976	1976	1976	0
364	20231218	145800	43246351	1976	1976	1976	1976	303
365	20231218	145700	42647623	1977	1977	1977	1977	0
366	20231218	145600	42647623	1977	1977	1977	1977	0
367	20231218	145500	42647623	1977	1977	1977	1977	8
368	20231218	145400	42631807	1975	1975	1977	1975	108
369	20231218	145300	42418299	1976	1976	1976	1976	32
370	20231218	145200	42355067	1976	1976	1976	1976	0
371	20231218	145100	42355067	1976	1976	1976	1976	2
372	20231218	145000	42351115	1977	1977	1977	1977	0
373	20231218	144900	42351115	1977	1977	1977	1977	0
374	20231218	144800	42351115	1977	1977	1977	1977	1
375	20231218	144700	42349138	1977	1977	1977	1977	0
376	20231218	144600	42349138	1977	1977	1977	1977	1
377	20231218	144500	42347161	1976	1976	1976	1976	0
378	20231218	144400	42347161	1976	1976	1976	1976	32
379	20231218	144300	42283929	1975	1975	1975	1975	0
380	20231218	144200	42283929	1975	1975	1975	1975	0
381	20231218	144100	42283929	1975	1975	1975	1975	0
382	20231218	144000	42283929	1975	1975	1975	1975	0
383	20231218	143900	42283929	1975	1975	1975	1975	1
384	20231218	143800	42281954	1977	1975	1977	1975	2002
385	20231218	143700	38324004	1977	1977	1977	1977	1
386	20231218	143600	38322027	1975	1975	1975	1975	0
387	20231218	143500	38322027	1975	1975	1975	1975	32
388	20231218	143400	38258827	1975	1975	1975	1975	0
389	20231218	143300	38258827	1975	1975	1975	1975	0
390	20231218	143200	38258827	1975	1975	1975	1975	2
391	20231218	143100	38254877	1976	1976	1976	1976	2
392	20231218	143000	38250925	1975	1975	1975	1975	2
393	20231218	142900	38246975	1977	1975	1977	1975	27
394	20231218	142800	38193600	1975	1977	1977	1975	27
395	20231218	142700	38140225	1975	1975	1975	1975	0
396	20231218	142600	38140225	1975	1975	1975	1975	2
397	20231218	142500	38136275	1975	1975	1975	1975	0
398	20231218	142400	38136275	1975	1975	1975	1975	0
399	20231218	142300	38136275	1975	1976	1976	1975	449
400	20231218	142200	37249113	1976	1976	1976	1976	0
401	20231218	142100	37249113	1976	1976	1976	1976	0
402	20231218	142000	37249113	1976	1976	1976	1976	64
403	20231218	141900	37122649	1976	1976	1976	1976	0
404	20231218	141800	37122649	1976	1976	1976	1976	0
405	20231218	141700	37122649	1976	1976	1976	1976	95
406	20231218	141600	36934929	1975	1975	1975	1975	0
407	20231218	141500	36934929	1975	1975	1975	1975	0
408	20231218	141400	36934929	1975	1975	1975	1975	0
409	20231218	141300	36934929	1975	1975	1975	1975	0
410	20231218	141200	36934929	1975	1975	1975	1975	0
411	20231218	141100	36934929	1975	1975	1975	1975	0
412	20231218	141000	36934929	1975	1975	1975	1975	0
413	20231218	140900	36934929	1975	1975	1975	1975	0
414	20231218	140800	36934929	1975	1975	1975	1975	0
415	20231218	140700	36934929	1975	1975	1975	1975	0
416	20231218	140600	36934929	1975	1975	1975	1975	0
417	20231218	140500	36934929	1975	1975	1975	1975	0
418	20231218	140400	36934929	1975	1975	1975	1975	0
419	20231218	140300	36934929	1975	1977	1977	1975	1353
420	20231218	140200	34262054	1978	1978	1978	1978	3
421	20231218	140100	34256120	1977	1977	1977	1977	0
422	20231218	140000	34256120	1977	1977	1977	1977	0
423	20231218	135900	34256120	1977	1977	1977	1977	0
424	20231218	135800	34256120	1977	1977	1977	1977	0
425	20231218	135700	34256120	1977	1977	1977	1977	0
426	20231218	135600	34256120	1977	1977	1977	1977	0
427	20231218	135500	34256120	1977	1977	1977	1977	0
428	20231218	135400	34256120	1977	1977	1977	1977	1
429	20231218	135300	34254143	1979	1979	1979	1979	30
430	20231218	135200	34194773	1980	1980	1980	1980	0
431	20231218	135100	34194773	1980	1980	1980	1980	0
432	20231218	135000	34194773	1980	1980	1980	1980	0
433	20231218	134900	34194773	1980	1980	1980	1980	0
434	20231218	134800	34194773	1980	1980	1980	1980	0
435	20231218	134700	34194773	1980	1980	1980	1980	0
436	20231218	134600	34194773	1980	1980	1980	1980	1
437	20231218	134500	34192793	1975	1975	1975	1975	0
438	20231218	134400	34192793	1975	1975	1975	1975	0
439	20231218	134300	34192793	1975	1975	1975	1975	0
440	20231218	134200	34192793	1975	1975	1975	1975	0
441	20231218	134100	34192793	1975	1975	1975	1975	0
442	20231218	134000	34192793	1975	1975	1975	1975	0
443	20231218	133900	34192793	1975	1975	1975	1975	0
444	20231218	133800	34192793	1975	1975	1975	1975	0
445	20231218	133700	34192793	1975	1976	1976	1975	3
446	20231218	133600	34186866	1974	1974	1974	1974	0
447	20231218	133500	34186866	1974	1974	1974	1974	0
448	20231218	133400	34186866	1974	1974	1974	1974	0
449	20231218	133300	34186866	1974	1974	1974	1974	0
450	20231218	133200	34186866	1974	1971	1974	1971	77
451	20231218	133100	34034877	1970	1983	1983	1970	4962
452	20231218	133000	24231456	1984	1984	1984	1984	0
453	20231218	132900	24231456	1984	1984	1984	1984	0
454	20231218	132800	24231456	1984	1983	1984	1983	5
455	20231218	132700	24221538	1983	1983	1983	1983	0
456	20231218	132600	24221538	1983	1983	1983	1983	0
457	20231218	132500	24221538	1983	1983	1983	1983	2
458	20231218	132400	24217572	1983	1983	1983	1983	0
459	20231218	132300	24217572	1983	1983	1983	1983	0
460	20231218	132200	24217572	1983	1983	1983	1983	60
461	20231218	132100	24098592	1983	1983	1983	1983	0
462	20231218	132000	24098592	1983	1983	1983	1983	0
463	20231218	131900	24098592	1983	1983	1983	1983	0
464	20231218	131800	24098592	1983	1983	1983	1983	0
465	20231218	131700	24098592	1983	1983	1983	1983	0
466	20231218	131600	24098592	1983	1983	1983	1983	0
467	20231218	131500	24098592	1983	1983	1983	1983	0
468	20231218	131400	24098592	1983	1983	1983	1983	1
469	20231218	131300	24096609	1983	1983	1983	1983	0
470	20231218	131200	24096609	1983	1983	1983	1983	0
471	20231218	131100	24096609	1983	1983	1983	1983	0
472	20231218	131000	24096609	1983	1983	1983	1983	2
473	20231218	130900	24092643	1983	1983	1983	1983	0
474	20231218	130800	24092643	1983	1983	1983	1983	0
475	20231218	130700	24092643	1983	1983	1983	1983	2
476	20231218	130600	24088677	1982	1982	1982	1982	0
477	20231218	130500	24088677	1982	1982	1982	1982	0
478	20231218	130400	24088677	1982	1982	1982	1982	3
479	20231218	130300	24082731	1982	1982	1982	1982	0
480	20231218	130200	24082731	1982	1982	1982	1982	0
481	20231218	130100	24082731	1982	1982	1982	1982	2
482	20231218	130000	24078767	1982	1982	1982	1982	0
483	20231218	125900	24078767	1982	1982	1982	1982	0
484	20231218	125800	24078767	1982	1982	1982	1982	2
485	20231218	125700	24074803	1982	1982	1982	1982	0
486	20231218	125600	24074803	1982	1982	1982	1982	0
487	20231218	125500	24074803	1982	1982	1982	1982	2
488	20231218	125400	24070839	1982	1982	1982	1982	20
489	20231218	125300	24031199	1983	1983	1983	1983	0
490	20231218	125200	24031199	1983	1983	1983	1983	0
491	20231218	125100	24031199	1983	1983	1983	1983	11
492	20231218	125000	24009386	1983	1983	1983	1983	0
493	20231218	124900	24009386	1983	1983	1983	1983	0
494	20231218	124800	24009386	1983	1983	1983	1983	1
495	20231218	124700	24007403	1983	1983	1983	1983	0
496	20231218	124600	24007403	1983	1983	1983	1983	0
497	20231218	124500	24007403	1983	1983	1983	1983	1
498	20231218	124400	24005420	1983	1983	1983	1983	32
499	20231218	124300	23941964	1983	1983	1983	1983	0
500	20231218	124200	23941964	1983	1983	1983	1983	0
501	20231218	124100	23941964	1983	1983	1983	1983	2
502	20231218	124000	23937998	1983	1983	1983	1983	0
503	20231218	123900	23937998	1983	1983	1983	1983	0
504	20231218	123800	23937998	1983	1983	1983	1983	2
505	20231218	123700	23934032	1983	1983	1983	1983	0
506	20231218	123600	23934032	1983	1983	1983	1983	0
507	20231218	123500	23934032	1983	1983	1983	1983	2
508	20231218	123400	23930066	1983	1983	1983	1983	2
509	20231218	123300	23926100	1983	1983	1983	1983	2
510	20231218	123200	23922134	1983	1983	1983	1983	57
511	20231218	123100	23809103	1982	1982	1982	1982	2
512	20231218	123000	23805139	1983	1983	1983	1983	0
513	20231218	122900	23805139	1983	1983	1983	1983	0
514	20231218	122800	23805139	1983	1983	1983	1983	0
515	20231218	122700	23805139	1983	1983	1983	1983	0
516	20231218	122600	23805139	1983	1983	1983	1983	0
517	20231218	122500	23805139	1983	1983	1983	1983	0
518	20231218	122400	23805139	1983	1983	1983	1983	2
519	20231218	122300	23801173	1982	1982	1982	1982	0
520	20231218	122200	23801173	1982	1982	1982	1982	0
521	20231218	122100	23801173	1982	1982	1982	1982	0
522	20231218	122000	23801173	1982	1982	1982	1982	0
523	20231218	121900	23801173	1982	1982	1982	1982	0
524	20231218	121800	23801173	1982	1982	1982	1982	0
525	20231218	121700	23801173	1982	1982	1982	1982	0
526	20231218	121600	23801173	1982	1982	1982	1982	0
527	20231218	121500	23801173	1982	1982	1982	1982	0
528	20231218	121400	23801173	1982	1982	1982	1982	0
529	20231218	121300	23801173	1982	1982	1982	1982	0
530	20231218	121200	23801173	1982	1982	1982	1982	0
531	20231218	121100	23801173	1982	1982	1982	1982	0
532	20231218	121000	23801173	1982	1982	1982	1982	0
533	20231218	120900	23801173	1982	1982	1982	1982	0
534	20231218	120800	23801173	1982	1982	1982	1982	0
535	20231218	120700	23801173	1982	1982	1982	1982	0
536	20231218	120600	23801173	1982	1982	1982	1982	3
537	20231218	120500	23795227	1982	1982	1982	1982	0
538	20231218	120400	23795227	1982	1982	1982	1982	0
539	20231218	120300	23795227	1982	1982	1982	1982	0
540	20231218	120200	23795227	1982	1982	1982	1982	0
541	20231218	120100	23795227	1982	1982	1982	1982	0
542	20231218	120000	23795227	1982	1982	1982	1982	0
543	20231218	115900	23795227	1982	1982	1982	1982	0
544	20231218	115800	23795227	1982	1982	1982	1982	1
545	20231218	115700	23793245	1982	1982	1982	1982	1
546	20231218	115600	23791263	1982	1985	1985	1982	21
547	20231218	115500	23749581	1982	1982	1982	1982	0
548	20231218	115400	23749581	1982	1982	1982	1982	0
549	20231218	115300	23749581	1982	1982	1982	1982	0
550	20231218	115200	23749581	1982	1982	1982	1982	3
551	20231218	115100	23743635	1985	1985	1985	1985	0
552	20231218	115000	23743635	1985	1985	1985	1985	0
553	20231218	114900	23743635	1985	1985	1985	1985	0
554	20231218	114800	23743635	1985	1985	1985	1985	0
555	20231218	114700	23743635	1985	1985	1985	1985	0
556	20231218	114600	23743635	1985	1985	1985	1985	0
557	20231218	114500	23743635	1985	1985	1985	1985	0
558	20231218	114400	23743635	1985	1985	1985	1985	0
559	20231218	114300	23743635	1985	1985	1985	1985	0
560	20231218	114200	23743635	1985	1985	1985	1985	0
561	20231218	114100	23743635	1985	1985	1985	1985	0
562	20231218	114000	23743635	1985	1985	1985	1985	1
563	20231218	113900	23741650	1982	1982	1982	1982	0
564	20231218	113800	23741650	1982	1982	1982	1982	0
565	20231218	113700	23741650	1982	1982	1982	1982	1100
566	20231218	113600	21561450	1982	1982	1982	1982	0
567	20231218	113500	21561450	1982	1982	1982	1982	0
568	20231218	113400	21561450	1982	1982	1982	1982	0
569	20231218	113300	21561450	1982	1982	1982	1982	3
570	20231218	113200	21555504	1989	1989	1989	1989	0
571	20231218	113100	21555504	1989	1989	1989	1989	0
572	20231218	113000	21555504	1989	1989	1989	1989	0
573	20231218	112900	21555504	1989	1989	1989	1989	0
574	20231218	112800	21555504	1989	1989	1989	1989	0
575	20231218	112700	21555504	1989	1989	1989	1989	0
576	20231218	112600	21555504	1989	1989	1989	1989	96
577	20231218	112500	21364560	1984	1984	1984	1984	0
578	20231218	112400	21364560	1984	1985	1985	1984	2000
579	20231218	112300	17395515	1990	1990	1990	1990	0
580	20231218	112200	17395515	1990	1990	1990	1990	0
581	20231218	112100	17395515	1990	1990	1990	1990	0
582	20231218	112000	17395515	1990	1990	1990	1990	0
583	20231218	111900	17395515	1990	1990	1990	1990	0
584	20231218	111800	17395515	1990	1990	1990	1990	0
585	20231218	111700	17395515	1990	1990	1990	1990	0
586	20231218	111600	17395515	1990	1990	1990	1990	0
587	20231218	111500	17395515	1990	1990	1990	1990	0
588	20231218	111400	17395515	1990	1990	1990	1990	0
589	20231218	111300	17395515	1990	1990	1990	1990	0
590	20231218	111200	17395515	1990	1990	1990	1990	0
591	20231218	111100	17395515	1990	1990	1990	1990	0
592	20231218	111000	17395515	1990	1990	1990	1990	0
593	20231218	110900	17395515	1990	1990	1990	1990	1
594	20231218	110800	17393525	1989	1989	1989	1989	0
595	20231218	110700	17393525	1989	1989	1989	1989	0
596	20231218	110600	17393525	1989	1989	1989	1989	0
597	20231218	110500	17393525	1989	1989	1989	1989	0
598	20231218	110400	17393525	1989	1989	1989	1989	0
599	20231218	110300	17393525	1989	1989	1989	1989	0
600	20231218	110200	17393525	1989	1989	1989	1989	0
601	20231218	110100	17393525	1989	1989	1989	1989	0
602	20231218	110000	17393525	1989	1989	1989	1989	0
603	20231218	105900	17393525	1989	1989	1989	1989	0
604	20231218	105800	17393525	1989	1989	1989	1989	0
605	20231218	105700	17393525	1989	1989	1989	1989	3
606	20231218	105600	17387558	1986	1986	1986	1986	0
607	20231218	105500	17387558	1986	1986	1986	1986	0
608	20231218	105400	17387558	1986	1989	1989	1986	1000
609	20231218	105300	15401552	1990	1990	1990	1990	1
610	20231218	105200	15399562	1989	1989	1989	1989	3
611	20231218	105100	15393595	1989	1989	1989	1989	1
612	20231218	105000	15391606	1990	1990	1990	1990	1
613	20231218	104900	15389616	1989	1989	1989	1989	14
614	20231218	104800	15361770	1989	1989	1989	1989	0
615	20231218	104700	15361770	1989	1989	1989	1989	0
616	20231218	104600	15361770	1989	1989	1989	1989	0
617	20231218	104500	15361770	1989	1989	1989	1989	0
618	20231218	104400	15361770	1989	1989	1989	1989	0
619	20231218	104300	15361770	1989	1989	1989	1989	0
620	20231218	104200	15361770	1989	1989	1989	1989	1
621	20231218	104100	15359781	1989	1989	1989	1989	0
622	20231218	104000	15359781	1989	1989	1989	1989	1
623	20231218	103900	15357792	1987	1987	1987	1987	0
624	20231218	103800	15357792	1987	1987	1987	1987	1
625	20231218	103700	15355805	1987	1987	1987	1987	0
626	20231218	103600	15355805	1987	1987	1987	1987	0
627	20231218	103500	15355805	1987	1987	1987	1987	0
628	20231218	103400	15355805	1987	1988	1988	1987	2
629	20231218	103300	15351830	1986	1986	1986	1986	1
630	20231218	103200	15349844	1985	1985	1985	1985	0
631	20231218	103100	15349844	1985	1985	1985	1985	0
632	20231218	103000	15349844	1985	1985	1985	1985	0
633	20231218	102900	15349844	1985	1985	1985	1985	0
634	20231218	102800	15349844	1985	1985	1985	1985	1
635	20231218	102700	15347859	1985	1983	1985	1982	975
636	20231218	102600	13414416	1982	1982	1982	1982	0
637	20231218	102500	13414416	1982	1982	1982	1982	0
638	20231218	102400	13414416	1982	1982	1982	1982	0
639	20231218	102300	13414416	1982	1982	1982	1982	0
640	20231218	102200	13414416	1982	1982	1982	1982	0
641	20231218	102100	13414416	1982	1982	1982	1982	0
642	20231218	102000	13414416	1982	1982	1982	1982	0
643	20231218	101900	13414416	1982	1982	1982	1982	0
644	20231218	101800	13414416	1982	1982	1982	1982	0
645	20231218	101700	13414416	1982	1982	1982	1982	0
646	20231218	101600	13414416	1982	1982	1982	1982	3
647	20231218	101500	13408470	1982	1982	1983	1982	56
648	20231218	101400	13297428	1982	1982	1982	1982	0
649	20231218	101300	13297428	1982	1982	1982	1982	2
650	20231218	101200	13293464	1982	1983	1983	1982	12
651	20231218	101100	13269675	1983	1983	1983	1983	108
652	20231218	101000	13055511	1979	1980	1982	1979	1049
653	20231218	100900	10976728	1976	1976	1976	1976	0
654	20231218	100800	10976728	1976	1976	1976	1976	0
655	20231218	100700	10976728	1976	1976	1976	1976	0
656	20231218	100600	10976728	1976	1976	1976	1976	0
657	20231218	100500	10976728	1976	1976	1976	1976	0
658	20231218	100400	10976728	1976	1976	1976	1976	2
659	20231218	100300	10972776	1976	1976	1976	1976	48
660	20231218	100200	10877928	1981	1981	1981	1981	0
661	20231218	100100	10877928	1981	1981	1981	1981	0
662	20231218	100000	10877928	1981	1981	1981	1981	0
663	20231218	095900	10877928	1981	1981	1981	1981	0
664	20231218	095800	10877928	1981	1981	1981	1981	0
665	20231218	095700	10877928	1981	1981	1981	1981	0
666	20231218	095600	10877928	1981	1981	1981	1981	0
667	20231218	095500	10877928	1981	1981	1981	1981	0
668	20231218	095400	10877928	1981	1981	1981	1981	0
669	20231218	095300	10877928	1981	1981	1981	1981	0
670	20231218	095200	10877928	1981	1981	1981	1981	0
671	20231218	095100	10877928	1981	1981	1981	1981	0
672	20231218	095000	10877928	1981	1981	1981	1981	0
673	20231218	094900	10877928	1981	1981	1981	1981	0
674	20231218	094800	10877928	1981	1981	1981	1981	0
675	20231218	094700	10877928	1981	1981	1981	1981	0
676	20231218	094600	10877928	1981	1981	1981	1981	0
677	20231218	094500	10877928	1981	1981	1981	1981	0
678	20231218	094400	10877928	1981	1981	1981	1981	0
679	20231218	094300	10877928	1981	1980	1981	1980	100
680	20231218	094200	10679869	1979	1979	1979	1979	1
681	20231218	094100	10677890	1979	1979	1979	1979	1
682	20231218	094000	10675911	1979	1979	1979	1979	0
683	20231218	093900	10675911	1979	1979	1979	1979	2
684	20231218	093800	10671953	1978	1979	1979	1978	9
685	20231218	093700	10654146	1979	1983	1983	1976	1119
686	20231218	093600	8435759	1983	1983	1983	1983	0
687	20231218	093500	8435759	1983	1983	1983	1983	0
688	20231218	093400	8435759	1983	1983	1983	1983	0
689	20231218	093300	8435759	1983	1983	1983	1983	0
690	20231218	093200	8435759	1983	1983	1983	1983	0
691	20231218	093100	8435759	1983	1983	1983	1983	0
692	20231218	093000	8435759	1983	1983	1983	1983	1
693	20231218	092900	8433776	1980	1980	1980	1980	10
694	20231218	092800	8413976	1979	1979	1979	1979	82
695	20231218	092700	8251698	1979	1979	1979	1979	0
696	20231218	092600	8251698	1979	1979	1979	1979	0
697	20231218	092500	8251698	1979	1979	1979	1979	0
698	20231218	092400	8251698	1979	1979	1979	1979	0
699	20231218	092300	8251698	1979	1979	1979	1979	0
700	20231218	092200	8251698	1979	1979	1979	1979	1
701	20231218	092100	8249719	1975	1975	1975	1975	0
702	20231218	092000	8249719	1975	1975	1975	1975	0
703	20231218	091900	8249719	1975	1975	1975	1975	0
704	20231218	091800	8249719	1975	1975	1975	1975	0
705	20231218	091700	8249719	1975	1975	1975	1975	0
706	20231218	091600	8249719	1975	1975	1975	1975	0
707	20231218	091500	8249719	1975	1975	1975	1975	0
708	20231218	091400	8249719	1975	1975	1975	1975	0
709	20231218	091300	8249719	1975	1975	1975	1975	12
710	20231218	091200	8226019	1975	1975	1975	1975	81
711	20231218	091100	8066044	1975	1976	1976	1975	79
712	20231218	091000	7909988	1976	1975	1979	1975	1070
713	20231218	090900	5792838	1975	1976	1976	1975	18
714	20231218	090800	5757275	1976	1976	1976	1976	75
715	20231218	090700	5609075	1981	1979	1981	1979	1062
716	20231218	090600	3505270	1976	1976	1976	1976	0
717	20231218	090500	3505270	1976	1976	1976	1976	3
718	20231218	090400	3499342	1976	1976	1976	1976	1
719	20231218	090300	3497366	1977	1976	1977	1976	188
720	20231218	090200	3125717	1975	1976	1976	1975	31
721	20231218	090100	3064463	1976	1976	1976	1976	1
722	20231218	090000	3062487	1958	1960	1960	1958	1563