KissMeData/046390/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192400	160396655	1978	1978	1978	1978	4589
3	20231227	192300	160396655	1978	1978	1978	1978	0
4	20231227	192200	160396655	1978	1978	1978	1978	0
5	20231227	192100	160396655	1978	1978	1978	1978	0
6	20231227	192000	160396655	1978	1978	1978	1978	0
7	20231227	191900	160396655	1978	1978	1978	1978	0
8	20231227	191800	160396655	1978	1978	1978	1978	0
9	20231227	191700	160396655	1978	1978	1978	1978	0
10	20231227	191600	160396655	1978	1978	1978	1978	0
11	20231227	191500	160396655	1978	1978	1978	1978	0
12	20231227	191400	160396655	1978	1978	1978	1978	0
13	20231227	191300	160396655	1978	1978	1978	1978	0
14	20231227	191200	160396655	1978	1978	1978	1978	0
15	20231227	191100	160396655	1978	1978	1978	1978	0
16	20231227	191000	160396655	1978	1978	1978	1978	0
17	20231227	190900	160396655	1978	1978	1978	1978	0
18	20231227	190800	160396655	1978	1978	1978	1978	0
19	20231227	190700	160396655	1978	1978	1978	1978	0
20	20231227	190600	160396655	1978	1978	1978	1978	0
21	20231227	190500	160396655	1978	1978	1978	1978	0
22	20231227	190400	160396655	1978	1978	1978	1978	0
23	20231227	190300	160396655	1978	1978	1978	1978	0
24	20231227	190200	160396655	1978	1978	1978	1978	0
25	20231227	190100	160396655	1978	1978	1978	1978	0
26	20231227	190000	160396655	1978	1978	1978	1978	0
27	20231227	185900	160396655	1978	1978	1978	1978	0
28	20231227	185800	160396655	1978	1978	1978	1978	0
29	20231227	185700	160396655	1978	1978	1978	1978	0
30	20231227	185600	160396655	1978	1978	1978	1978	0
31	20231227	185500	160396655	1978	1978	1978	1978	0
32	20231227	185400	160396655	1978	1978	1978	1978	4589
33	20231227	185300	160396655	1978	1978	1978	1978	0
34	20231227	185200	160396655	1978	1978	1978	1978	0
35	20231227	185100	160396655	1978	1978	1978	1978	0
36	20231227	185000	160396655	1978	1978	1978	1978	0
37	20231227	184900	160396655	1978	1978	1978	1978	0
38	20231227	184800	160396655	1978	1978	1978	1978	0
39	20231227	184700	160396655	1978	1978	1978	1978	0
40	20231227	184600	160396655	1978	1978	1978	1978	0
41	20231227	184500	160396655	1978	1978	1978	1978	0
42	20231227	184400	160396655	1978	1978	1978	1978	0
43	20231227	184300	160396655	1978	1978	1978	1978	0
44	20231227	184200	160396655	1978	1978	1978	1978	0
45	20231227	184100	160396655	1978	1978	1978	1978	0
46	20231227	184000	160396655	1978	1978	1978	1978	0
47	20231227	183900	160396655	1978	1978	1978	1978	0
48	20231227	183800	160396655	1978	1978	1978	1978	0
49	20231227	183700	160396655	1978	1978	1978	1978	0
50	20231227	183600	160396655	1978	1978	1978	1978	0
51	20231227	183500	160396655	1978	1978	1978	1978	0
52	20231227	183400	160396655	1978	1978	1978	1978	0
53	20231227	183300	160396655	1978	1978	1978	1978	0
54	20231227	183200	160396655	1978	1978	1978	1978	0
55	20231227	183100	160396655	1978	1978	1978	1978	0
56	20231227	183000	160396655	1978	1978	1978	1978	0
57	20231227	182900	160396655	1978	1978	1978	1978	0
58	20231227	182800	160396655	1978	1978	1978	1978	0
59	20231227	182700	160396655	1978	1978	1978	1978	0
60	20231227	182600	160396655	1978	1978	1978	1978	0
61	20231227	182500	160396655	1978	1978	1978	1978	0
62	20231227	182400	160396655	1978	1978	1978	1978	4589
63	20231227	182300	160396655	1978	1978	1978	1978	0
64	20231227	182200	160396655	1978	1978	1978	1978	0
65	20231227	182100	160396655	1978	1978	1978	1978	0
66	20231227	182000	160396655	1978	1978	1978	1978	0
67	20231227	181900	160396655	1978	1978	1978	1978	0
68	20231227	181800	160396655	1978	1978	1978	1978	0
69	20231227	181700	160396655	1978	1978	1978	1978	0
70	20231227	181600	160396655	1978	1978	1978	1978	0
71	20231227	181500	160396655	1978	1978	1978	1978	0
72	20231227	181400	160396655	1978	1978	1978	1978	0
73	20231227	181300	160396655	1978	1978	1978	1978	0
74	20231227	181200	160396655	1978	1978	1978	1978	0
75	20231227	181100	160396655	1978	1978	1978	1978	0
76	20231227	181000	160396655	1978	1978	1978	1978	0
77	20231227	180900	160396655	1978	1978	1978	1978	0
78	20231227	180800	160396655	1978	1978	1978	1978	0
79	20231227	180700	160396655	1978	1978	1978	1978	0
80	20231227	180600	160396655	1978	1978	1978	1978	0
81	20231227	180500	160396655	1978	1978	1978	1978	0
82	20231227	180400	160396655	1978	1978	1978	1978	0
83	20231227	180300	160396655	1978	1978	1978	1978	0
84	20231227	180200	160396655	1978	1978	1978	1978	0
85	20231227	180100	160396655	1978	1978	1978	1978	0
86	20231227	180000	160396655	1978	1978	1978	1978	0
87	20231227	175900	160396655	1978	1978	1978	1978	0
88	20231227	175800	160396655	1978	1978	1978	1978	0
89	20231227	175700	160396655	1978	1978	1978	1978	0
90	20231227	175600	160396655	1978	1978	1978	1978	0
91	20231227	175500	160396655	1978	1978	1978	1978	0
92	20231227	175400	160396655	1978	1978	1978	1978	4589
93	20231227	175300	160396655	1978	1978	1978	1978	0
94	20231227	175200	160396655	1978	1978	1978	1978	0
95	20231227	175100	160396655	1978	1978	1978	1978	0
96	20231227	175000	160396655	1978	1978	1978	1978	0
97	20231227	174900	160396655	1978	1978	1978	1978	0
98	20231227	174800	160396655	1978	1978	1978	1978	0
99	20231227	174700	160396655	1978	1978	1978	1978	0
100	20231227	174600	160396655	1978	1978	1978	1978	0
101	20231227	174500	160396655	1978	1978	1978	1978	0
102	20231227	174400	160396655	1978	1978	1978	1978	0
103	20231227	174300	160396655	1978	1978	1978	1978	0
104	20231227	174200	160396655	1978	1978	1978	1978	0
105	20231227	174100	160396655	1978	1978	1978	1978	0
106	20231227	174000	160396655	1978	1978	1978	1978	0
107	20231227	173900	160396655	1978	1978	1978	1978	0
108	20231227	173800	160396655	1978	1978	1978	1978	0
109	20231227	173700	160396655	1978	1978	1978	1978	0
110	20231227	173600	160396655	1978	1978	1978	1978	0
111	20231227	173500	160396655	1978	1978	1978	1978	0
112	20231227	173400	160396655	1978	1978	1978	1978	0
113	20231227	173300	160396655	1978	1978	1978	1978	0
114	20231227	173200	160396655	1978	1978	1978	1978	0
115	20231227	173100	160396655	1978	1978	1978	1978	0
116	20231227	173000	160396655	1978	1978	1978	1978	0
117	20231227	172900	160396655	1978	1978	1978	1978	0
118	20231227	172800	160396655	1978	1978	1978	1978	0
119	20231227	172700	160396655	1978	1978	1978	1978	0
120	20231227	172600	160396655	1978	1978	1978	1978	0
121	20231227	172500	160396655	1978	1978	1978	1978	0
122	20231227	172400	160396655	1978	1978	1978	1978	4589
123	20231227	172300	160396655	1978	1978	1978	1978	0
124	20231227	172200	160396655	1978	1978	1978	1978	0
125	20231227	172100	160396655	1978	1978	1978	1978	0
126	20231227	172000	160396655	1978	1978	1978	1978	0
127	20231227	171900	160396655	1978	1978	1978	1978	0
128	20231227	171800	160396655	1978	1978	1978	1978	0
129	20231227	171700	160396655	1978	1978	1978	1978	0
130	20231227	171600	160396655	1978	1978	1978	1978	0
131	20231227	171500	160396655	1978	1978	1978	1978	0
132	20231227	171400	160396655	1978	1978	1978	1978	0
133	20231227	171300	160396655	1978	1978	1978	1978	0
134	20231227	171200	160396655	1978	1978	1978	1978	0
135	20231227	171100	160396655	1978	1978	1978	1978	0
136	20231227	171000	160396655	1978	1978	1978	1978	0
137	20231227	170900	160396655	1978	1978	1978	1978	0
138	20231227	170800	160396655	1978	1978	1978	1978	0
139	20231227	170700	160396655	1978	1978	1978	1978	0
140	20231227	170600	160396655	1978	1978	1978	1978	0
141	20231227	170500	160396655	1978	1978	1978	1978	0
142	20231227	170400	160396655	1978	1978	1978	1978	0
143	20231227	170300	160396655	1978	1978	1978	1978	0
144	20231227	170200	160396655	1978	1978	1978	1978	0
145	20231227	170100	160396655	1978	1978	1978	1978	0
146	20231227	170000	160396655	1978	1978	1978	1978	0
147	20231227	165900	160396655	1978	1978	1978	1978	0
148	20231227	165800	160396655	1978	1978	1978	1978	0
149	20231227	165700	160396655	1978	1978	1978	1978	0
150	20231227	165600	160396655	1978	1978	1978	1978	0
151	20231227	165500	160396655	1978	1978	1978	1978	0
152	20231227	165400	160396655	1978	1978	1978	1978	4589
153	20231227	165300	160396655	1978	1978	1978	1978	0
154	20231227	165200	160396655	1978	1978	1978	1978	0
155	20231227	165100	160396655	1978	1978	1978	1978	0
156	20231227	165000	160396655	1978	1978	1978	1978	0
157	20231227	164900	160396655	1978	1978	1978	1978	0
158	20231227	164800	160396655	1978	1978	1978	1978	0
159	20231227	164700	160396655	1978	1978	1978	1978	0
160	20231227	164600	160396655	1978	1978	1978	1978	0
161	20231227	164500	160396655	1978	1978	1978	1978	0
162	20231227	164400	160396655	1978	1978	1978	1978	0
163	20231227	164300	160396655	1978	1978	1978	1978	0
164	20231227	164200	160396655	1978	1978	1978	1978	0
165	20231227	164100	160396655	1978	1978	1978	1978	0
166	20231227	164000	160396655	1978	1978	1978	1978	0
167	20231227	163900	160396655	1978	1978	1978	1978	0
168	20231227	163800	160396655	1978	1978	1978	1978	0
169	20231227	163700	160396655	1978	1978	1978	1978	0
170	20231227	163600	160396655	1978	1978	1978	1978	0
171	20231227	163500	160396655	1978	1978	1978	1978	0
172	20231227	163400	160396655	1978	1978	1978	1978	0
173	20231227	163300	160396655	1978	1978	1978	1978	0
174	20231227	163200	160396655	1978	1978	1978	1978	0
175	20231227	163100	160396655	1978	1978	1978	1978	0
176	20231227	163000	160396655	1978	1978	1978	1978	0
177	20231227	162900	160396655	1978	1978	1978	1978	0
178	20231227	162800	160396655	1978	1978	1978	1978	0
179	20231227	162700	160396655	1978	1978	1978	1978	0
180	20231227	162600	160396655	1978	1978	1978	1978	0
181	20231227	162500	160396655	1978	1978	1978	1978	0
182	20231227	162400	160396655	1978	1978	1978	1978	4589
183	20231227	162300	160396655	1978	1978	1978	1978	0
184	20231227	162200	160396655	1978	1978	1978	1978	0
185	20231227	162100	160396655	1978	1978	1978	1978	0
186	20231227	162000	160396655	1978	1978	1978	1978	0
187	20231227	161900	160396655	1978	1978	1978	1978	0
188	20231227	161800	160396655	1978	1978	1978	1978	0
189	20231227	161700	160396655	1978	1978	1978	1978	0
190	20231227	161600	160396655	1978	1978	1978	1978	0
191	20231227	161500	160396655	1978	1978	1978	1978	0
192	20231227	161400	160396655	1978	1978	1978	1978	0
193	20231227	161300	160396655	1978	1978	1978	1978	0
194	20231227	161200	160396655	1978	1978	1978	1978	0
195	20231227	161100	160396655	1978	1978	1978	1978	0
196	20231227	161000	160396655	1978	1978	1978	1978	0
197	20231227	160900	160396655	1978	1978	1978	1978	0
198	20231227	160800	160396655	1978	1978	1978	1978	0
199	20231227	160700	160396655	1978	1978	1978	1978	0
200	20231227	160600	160396655	1978	1978	1978	1978	0
201	20231227	160500	160396655	1978	1978	1978	1978	0
202	20231227	160400	160396655	1978	1978	1978	1978	0
203	20231227	160300	160396655	1978	1978	1978	1978	0
204	20231227	160200	160396655	1978	1978	1978	1978	0
205	20231227	160100	160396655	1978	1978	1978	1978	0
206	20231227	160000	160396655	1978	1978	1978	1978	0
207	20231227	155900	160396655	1978	1978	1978	1978	0
208	20231227	155800	160396655	1978	1978	1978	1978	0
209	20231227	155700	160396655	1978	1978	1978	1978	0
210	20231227	155600	160396655	1978	1978	1978	1978	0
211	20231227	155500	160396655	1978	1978	1978	1978	0
212	20231227	155400	160396655	1978	1978	1978	1978	4589
213	20231227	155300	160396655	1978	1978	1978	1978	0
214	20231227	155200	160396655	1978	1978	1978	1978	0
215	20231227	155100	160396655	1978	1978	1978	1978	0
216	20231227	155000	160396655	1978	1978	1978	1978	0
217	20231227	154900	160396655	1978	1978	1978	1978	0
218	20231227	154800	160396655	1978	1978	1978	1978	0
219	20231227	154700	160396655	1978	1978	1978	1978	0
220	20231227	154600	160396655	1978	1978	1978	1978	0
221	20231227	154500	160396655	1978	1978	1978	1978	0
222	20231227	154400	160396655	1978	1978	1978	1978	0
223	20231227	154300	160396655	1978	1978	1978	1978	0
224	20231227	154200	160396655	1978	1978	1978	1978	0
225	20231227	154100	160396655	1978	1978	1978	1978	0
226	20231227	154000	160396655	1978	1978	1978	1978	0
227	20231227	153900	160396655	1978	1978	1978	1978	0
228	20231227	153800	160396655	1978	1978	1978	1978	0
229	20231227	153700	160396655	1978	1978	1978	1978	0
230	20231227	153600	160396655	1978	1978	1978	1978	0
231	20231227	153500	160396655	1978	1978	1978	1978	0
232	20231227	153400	160396655	1978	1978	1978	1978	0
233	20231227	153300	160396655	1978	1978	1978	1978	0
234	20231227	153200	160396655	1978	1978	1978	1978	0
235	20231227	153100	160396655	1978	1978	1978	1978	0
236	20231227	153000	160396655	1978	1978	1978	1978	4589
237	20231227	152900	151319613	1975	1975	1975	1975	0
238	20231227	152800	151319613	1975	1975	1975	1975	0
239	20231227	152700	151319613	1975	1975	1975	1975	0
240	20231227	152600	151319613	1975	1975	1975	1975	0
241	20231227	152500	151319613	1975	1975	1975	1975	0
242	20231227	152400	151319613	1975	1975	1975	1975	0
243	20231227	152300	151319613	1975	1975	1975	1975	0
244	20231227	152200	151319613	1975	1975	1975	1975	0
245	20231227	152100	151319613	1975	1975	1975	1975	0
246	20231227	152000	151319613	1975	1975	1975	1975	0
247	20231227	151900	151319613	1975	1975	1975	1975	100
248	20231227	151800	151122113	1975	1975	1975	1975	656
249	20231227	151700	149826513	1975	1975	1975	1975	500
250	20231227	151600	148839013	1977	1978	1978	1977	663
251	20231227	151500	147528239	1978	1978	1978	1978	0
252	20231227	151400	147528239	1978	1978	1978	1978	1
253	20231227	151300	147526261	1978	1977	1978	1977	201
254	20231227	151200	147128883	1977	1977	1977	1977	0
255	20231227	151100	147128883	1977	1977	1977	1977	0
256	20231227	151000	147128883	1977	1977	1977	1977	0
257	20231227	150900	147128883	1977	1977	1977	1977	0
258	20231227	150800	147128883	1977	1977	1977	1977	142
259	20231227	150700	146848149	1977	1977	1977	1977	0
260	20231227	150600	146848149	1977	1977	1977	1977	239
261	20231227	150500	146375646	1977	1977	1977	1977	1
262	20231227	150400	146373669	1977	1977	1977	1977	0
263	20231227	150300	146373669	1977	1977	1977	1977	1186
264	20231227	150200	144028947	1977	1977	1977	1977	17
265	20231227	150100	143995338	1977	1977	1977	1977	0
266	20231227	150000	143995338	1977	1977	1977	1977	600
267	20231227	145900	142809138	1976	1976	1976	1976	100
268	20231227	145800	142611538	1976	1976	1976	1976	0
269	20231227	145700	142611538	1976	1976	1976	1976	100
270	20231227	145600	142413938	1977	1977	1977	1977	583
271	20231227	145500	141261347	1977	1977	1977	1977	0
272	20231227	145400	141261347	1977	1977	1977	1977	0
273	20231227	145300	141261347	1977	1977	1977	1977	773
274	20231227	145200	139733126	1977	1977	1977	1977	0
275	20231227	145100	139733126	1977	1977	1977	1977	100
276	20231227	145000	139535426	1977	1977	1977	1977	0
277	20231227	144900	139535426	1977	1977	1977	1977	8
278	20231227	144800	139519610	1977	1977	1977	1977	1670
279	20231227	144700	136218020	1976	1976	1976	1976	0
280	20231227	144600	136218020	1976	1976	1976	1976	0
281	20231227	144500	136218020	1976	1976	1976	1976	51
282	20231227	144400	136117244	1976	1976	1976	1976	0
283	20231227	144300	136117244	1976	1976	1976	1976	0
284	20231227	144200	136117244	1976	1976	1976	1976	0
285	20231227	144100	136117244	1976	1976	1976	1976	0
286	20231227	144000	136117244	1976	1976	1976	1976	0
287	20231227	143900	136117244	1976	1976	1976	1976	0
288	20231227	143800	136117244	1976	1976	1976	1976	0
289	20231227	143700	136117244	1976	1976	1976	1976	0
290	20231227	143600	136117244	1976	1976	1976	1976	351
291	20231227	143500	135423668	1976	1976	1976	1976	0
292	20231227	143400	135423668	1976	1976	1976	1976	284
293	20231227	143300	134862484	1976	1976	1976	1976	4
294	20231227	143200	134854580	1976	1976	1976	1976	300
295	20231227	143100	134261780	1976	1976	1976	1976	0
296	20231227	143000	134261780	1976	1976	1976	1976	0
297	20231227	142900	134261780	1976	1976	1976	1976	112
298	20231227	142800	134040468	1976	1976	1976	1976	876
299	20231227	142700	132309492	1978	1978	1978	1978	0
300	20231227	142600	132309492	1978	1978	1978	1978	0
301	20231227	142500	132309492	1978	1978	1978	1978	460
302	20231227	142400	131399612	1978	1978	1978	1978	0
303	20231227	142300	131399612	1978	1978	1978	1978	2
304	20231227	142200	131395656	1978	1978	1978	1978	0
305	20231227	142100	131395656	1978	1978	1978	1978	1
306	20231227	142000	131393678	1977	1977	1977	1977	71
307	20231227	141900	131253311	1977	1977	1977	1977	0
308	20231227	141800	131253311	1977	1977	1977	1977	0
309	20231227	141700	131253311	1977	1977	1977	1977	300
310	20231227	141600	130660211	1977	1977	1977	1977	0
311	20231227	141500	130660211	1977	1977	1977	1977	0
312	20231227	141400	130660211	1977	1977	1977	1977	45
313	20231227	141300	130571246	1977	1977	1977	1977	0
314	20231227	141200	130571246	1977	1977	1977	1977	152
315	20231227	141100	130270742	1977	1977	1977	1977	0
316	20231227	141000	130270742	1977	1977	1977	1977	0
317	20231227	140900	130270742	1977	1977	1977	1977	20
318	20231227	140800	130231202	1977	1977	1977	1977	0
319	20231227	140700	130231202	1977	1977	1977	1977	0
320	20231227	140600	130231202	1977	1977	1977	1977	7
321	20231227	140500	130217363	1977	1977	1977	1977	20
322	20231227	140400	130177823	1976	1976	1976	1976	0
323	20231227	140300	130177823	1976	1976	1976	1976	161
324	20231227	140200	129859687	1976	1976	1976	1976	0
325	20231227	140100	129859687	1976	1976	1976	1976	0
326	20231227	140000	129859687	1976	1976	1976	1976	0
327	20231227	135900	129859687	1976	1976	1976	1976	20
328	20231227	135800	129820167	1974	1974	1974	1974	0
329	20231227	135700	129820167	1974	1974	1974	1974	0
330	20231227	135600	129820167	1974	1974	1974	1974	0
331	20231227	135500	129820167	1974	1974	1974	1974	0
332	20231227	135400	129820167	1974	1974	1974	1974	0
333	20231227	135300	129820167	1974	1974	1974	1974	6
334	20231227	135200	129808323	1976	1976	1976	1976	0
335	20231227	135100	129808323	1976	1976	1976	1976	4
336	20231227	135000	129800419	1976	1976	1976	1976	30
337	20231227	134900	129741139	1976	1976	1976	1976	0
338	20231227	134800	129741139	1976	1976	1976	1976	0
339	20231227	134700	129741139	1976	1976	1976	1976	0
340	20231227	134600	129741139	1976	1976	1976	1976	1
341	20231227	134500	129739163	1970	1970	1970	1970	0
342	20231227	134400	129739163	1970	1974	1974	1970	150
343	20231227	134300	129443473	1976	1976	1976	1976	0
344	20231227	134200	129443473	1976	1976	1976	1976	0
345	20231227	134100	129443473	1976	1976	1976	1976	0
346	20231227	134000	129443473	1976	1976	1976	1976	1
347	20231227	133900	129441497	1975	1975	1975	1975	0
348	20231227	133800	129441497	1975	1976	1976	1975	122
349	20231227	133700	129200546	1977	1977	1977	1977	0
350	20231227	133600	129200546	1977	1977	1977	1977	0
351	20231227	133500	129200546	1977	1977	1977	1977	0
352	20231227	133400	129200546	1977	1977	1977	1977	0
353	20231227	133300	129200546	1977	1977	1977	1977	0
354	20231227	133200	129200546	1977	1977	1977	1977	0
355	20231227	133100	129200546	1977	1977	1977	1977	0
356	20231227	133000	129200546	1977	1977	1977	1977	0
357	20231227	132900	129200546	1977	1977	1977	1977	0
358	20231227	132800	129200546	1977	1977	1977	1977	6
359	20231227	132700	129188684	1977	1977	1977	1977	0
360	20231227	132600	129188684	1977	1977	1977	1977	0
361	20231227	132500	129188684	1977	1977	1977	1977	0
362	20231227	132400	129188684	1977	1977	1977	1977	5
363	20231227	132300	129178799	1976	1976	1976	1976	0
364	20231227	132200	129178799	1976	1976	1976	1976	3
365	20231227	132100	129172871	1977	1977	1977	1977	0
366	20231227	132000	129172871	1977	1977	1977	1977	0
367	20231227	131900	129172871	1977	1977	1977	1977	0
368	20231227	131800	129172871	1977	1977	1977	1977	0
369	20231227	131700	129172871	1977	1977	1977	1977	0
370	20231227	131600	129172871	1977	1977	1977	1977	0
371	20231227	131500	129172871	1977	1977	1977	1977	0
372	20231227	131400	129172871	1977	1977	1977	1977	0
373	20231227	131300	129172871	1977	1977	1977	1977	0
374	20231227	131200	129172871	1977	1977	1977	1977	0
375	20231227	131100	129172871	1977	1977	1977	1977	0
376	20231227	131000	129172871	1977	1977	1977	1977	2
377	20231227	130900	129168917	1973	1973	1973	1973	0
378	20231227	130800	129168917	1973	1973	1973	1973	0
379	20231227	130700	129168917	1973	1973	1973	1973	0
380	20231227	130600	129168917	1973	1973	1973	1973	0
381	20231227	130500	129168917	1973	1973	1973	1973	0
382	20231227	130400	129168917	1973	1973	1973	1973	1620
383	20231227	130300	125972657	1974	1974	1974	1974	2997
384	20231227	130200	120056579	1975	1975	1975	1974	75
385	20231227	130100	119908458	1976	1976	1976	1976	9
386	20231227	130000	119890674	1976	1976	1976	1976	0
387	20231227	125900	119890674	1976	1976	1976	1976	20
388	20231227	125800	119851154	1977	1977	1977	1977	0
389	20231227	125700	119851154	1977	1977	1977	1977	0
390	20231227	125600	119851154	1977	1977	1977	1977	0
391	20231227	125500	119851154	1977	1977	1977	1977	0
392	20231227	125400	119851154	1977	1977	1977	1977	2
393	20231227	125300	119847200	1977	1977	1977	1977	0
394	20231227	125200	119847200	1977	1977	1977	1977	0
395	20231227	125100	119847200	1977	1977	1977	1977	0
396	20231227	125000	119847200	1977	1977	1977	1977	0
397	20231227	124900	119847200	1977	1977	1977	1977	0
398	20231227	124800	119847200	1977	1977	1977	1977	0
399	20231227	124700	119847200	1977	1977	1977	1977	2
400	20231227	124600	119843246	1977	1977	1977	1977	0
401	20231227	124500	119843246	1977	1977	1977	1977	0
402	20231227	124400	119843246	1977	1978	1978	1977	60
403	20231227	124300	119724624	1978	1978	1978	1978	0
404	20231227	124200	119724624	1978	1978	1978	1978	0
405	20231227	124100	119724624	1978	1978	1978	1978	0
406	20231227	124000	119724624	1978	1978	1978	1978	0
407	20231227	123900	119724624	1978	1978	1978	1978	0
408	20231227	123800	119724624	1978	1978	1978	1978	0
409	20231227	123700	119724624	1978	1978	1978	1978	0
410	20231227	123600	119724624	1978	1978	1978	1978	0
411	20231227	123500	119724624	1978	1978	1978	1978	0
412	20231227	123400	119724624	1978	1978	1978	1978	0
413	20231227	123300	119724624	1978	1978	1978	1978	0
414	20231227	123200	119724624	1978	1978	1978	1978	0
415	20231227	123100	119724624	1978	1978	1978	1978	0
416	20231227	123000	119724624	1978	1978	1978	1978	0
417	20231227	122900	119724624	1978	1978	1978	1978	0
418	20231227	122800	119724624	1978	1978	1978	1978	0
419	20231227	122700	119724624	1978	1978	1978	1978	0
420	20231227	122600	119724624	1978	1978	1978	1978	250
421	20231227	122500	119230124	1977	1977	1977	1977	0
422	20231227	122400	119230124	1977	1977	1977	1977	0
423	20231227	122300	119230124	1977	1977	1977	1977	0
424	20231227	122200	119230124	1977	1977	1977	1977	0
425	20231227	122100	119230124	1977	1977	1977	1977	0
426	20231227	122000	119230124	1977	1977	1977	1977	0
427	20231227	121900	119230124	1977	1977	1977	1977	0
428	20231227	121800	119230124	1977	1977	1977	1977	0
429	20231227	121700	119230124	1977	1977	1977	1977	0
430	20231227	121600	119230124	1977	1977	1977	1977	0
431	20231227	121500	119230124	1977	1977	1977	1977	0
432	20231227	121400	119230124	1977	1977	1977	1977	0
433	20231227	121300	119230124	1977	1977	1977	1977	0
434	20231227	121200	119230124	1977	1977	1977	1977	0
435	20231227	121100	119230124	1977	1977	1977	1977	1
436	20231227	121000	119228147	1977	1977	1977	1977	0
437	20231227	120900	119228147	1977	1977	1977	1977	208
438	20231227	120800	118816931	1977	1977	1977	1977	5
439	20231227	120700	118807046	1977	1978	1978	1977	81
440	20231227	120600	118646908	1978	1970	1978	1970	3266
441	20231227	120500	112198655	1969	1969	1969	1969	0
442	20231227	120400	112198655	1969	1969	1969	1969	8
443	20231227	120300	112182903	1970	1969	1970	1969	11
444	20231227	120200	112161243	1969	1969	1969	1969	2
445	20231227	120100	112157305	1966	1966	1966	1966	25
446	20231227	120000	112108155	1966	1966	1966	1966	0
447	20231227	115900	112108155	1966	1966	1966	1966	0
448	20231227	115800	112108155	1966	1966	1966	1966	3
449	20231227	115700	112102257	1966	1966	1966	1966	18
450	20231227	115600	112066869	1967	1967	1967	1967	0
451	20231227	115500	112066869	1967	1967	1967	1967	0
452	20231227	115400	112066869	1967	1967	1967	1967	0
453	20231227	115300	112066869	1967	1967	1967	1967	4
454	20231227	115200	112059001	1965	1965	1965	1965	0
455	20231227	115100	112059001	1965	1965	1965	1965	500
456	20231227	115000	111076501	1965	1965	1965	1965	16
457	20231227	114900	111045061	1965	1965	1965	1965	3
458	20231227	114800	111039166	1965	1965	1965	1965	3
459	20231227	114700	111033271	1965	1967	1967	1965	980
460	20231227	114600	109106475	1968	1968	1968	1968	21
461	20231227	114500	109065147	1968	1968	1968	1968	0
462	20231227	114400	109065147	1968	1967	1968	1967	1577
463	20231227	114300	105961612	1968	1968	1968	1968	1000
464	20231227	114200	103993612	1968	1968	1968	1968	100
465	20231227	114100	103796812	1967	1967	1967	1967	0
466	20231227	114000	103796812	1967	1967	1967	1967	1
467	20231227	113900	103794845	1968	1967	1968	1967	152
468	20231227	113800	103495811	1968	1968	1968	1968	0
469	20231227	113700	103495811	1968	1968	1968	1968	0
470	20231227	113600	103495811	1968	1968	1968	1968	51
471	20231227	113500	103395443	1968	1968	1968	1968	0
472	20231227	113400	103395443	1968	1968	1968	1968	0
473	20231227	113300	103395443	1968	1968	1968	1968	1
474	20231227	113200	103393475	1968	1968	1968	1968	10
475	20231227	113100	103373795	1968	1968	1968	1968	1
476	20231227	113000	103371827	1967	1967	1967	1967	0
477	20231227	112900	103371827	1967	1967	1967	1967	0
478	20231227	112800	103371827	1967	1967	1967	1967	0
479	20231227	112700	103371827	1967	1969	1969	1967	275
480	20231227	112600	102830632	1968	1968	1968	1968	0
481	20231227	112500	102830632	1968	1968	1968	1968	0
482	20231227	112400	102830632	1968	1968	1968	1968	0
483	20231227	112300	102830632	1968	1968	1968	1968	0
484	20231227	112200	102830632	1968	1968	1968	1968	0
485	20231227	112100	102830632	1968	1968	1968	1968	0
486	20231227	112000	102830632	1968	1968	1968	1968	427
487	20231227	111900	101990296	1968	1968	1968	1968	60
488	20231227	111800	101872216	1968	1968	1968	1968	14
489	20231227	111700	101844664	1967	1967	1967	1967	0
490	20231227	111600	101844664	1967	1970	1970	1967	100
491	20231227	111500	101647866	1970	1970	1970	1970	0
492	20231227	111400	101647866	1970	1970	1970	1970	457
493	20231227	111300	100747576	1971	1971	1971	1971	240
494	20231227	111200	100274536	1972	1972	1972	1972	0
495	20231227	111100	100274536	1972	1972	1972	1972	0
496	20231227	111000	100274536	1972	1972	1972	1972	1
497	20231227	110900	100272564	1972	1972	1972	1972	0
498	20231227	110800	100272564	1972	1972	1972	1972	4
499	20231227	110700	100264676	1972	1972	1972	1972	5
500	20231227	110600	100254816	1972	1971	1972	1971	14
501	20231227	110500	100227209	1970	1970	1970	1970	0
502	20231227	110400	100227209	1970	1970	1970	1970	0
503	20231227	110300	100227209	1970	1970	1970	1970	0
504	20231227	110200	100227209	1970	1970	1970	1970	15
505	20231227	110100	100197659	1970	1970	1970	1970	7
506	20231227	110000	100183869	1971	1971	1971	1971	100
507	20231227	105900	99986769	1970	1971	1971	1970	1013
508	20231227	105800	97990658	1972	1972	1972	1972	4
509	20231227	105700	97982770	1972	1973	1973	1972	4
510	20231227	105600	97974879	1968	1968	1968	1968	20
511	20231227	105500	97935519	1968	1969	1969	1968	10
512	20231227	105400	97915838	1970	1968	1970	1968	26
513	20231227	105300	97864630	1968	1967	1968	1967	2951
514	20231227	105200	92059738	1966	1966	1966	1966	0
515	20231227	105100	92059738	1966	1966	1966	1966	50
516	20231227	105000	91961438	1966	1966	1966	1966	3
517	20231227	104900	91955540	1966	1966	1966	1966	2
518	20231227	104800	91951608	1966	1966	1966	1966	9
519	20231227	104700	91933914	1966	1965	1966	1965	6
520	20231227	104600	91922121	1965	1965	1965	1965	11
521	20231227	104500	91900506	1966	1966	1966	1966	2
522	20231227	104400	91896574	1966	1966	1966	1966	1
523	20231227	104300	91894608	1966	1966	1966	1966	0
524	20231227	104200	91894608	1966	1966	1966	1966	1
525	20231227	104100	91892642	1961	1961	1961	1961	0
526	20231227	104000	91892642	1961	1961	1961	1961	0
527	20231227	103900	91892642	1961	1961	1961	1961	0
528	20231227	103800	91892642	1961	1961	1961	1961	0
529	20231227	103700	91892642	1961	1963	1963	1961	20
530	20231227	103600	91853409	1967	1967	1967	1967	100
531	20231227	103500	91656709	1967	1967	1967	1967	7
532	20231227	103400	91642940	1967	1967	1967	1967	0
533	20231227	103300	91642940	1967	1967	1967	1967	1
534	20231227	103200	91640973	1967	1967	1967	1967	0
535	20231227	103100	91640973	1967	1967	1967	1967	4
536	20231227	103000	91633105	1967	1967	1967	1967	51
537	20231227	102900	91532788	1961	1961	1961	1961	0
538	20231227	102800	91532788	1961	1961	1961	1961	0
539	20231227	102700	91532788	1961	1961	1961	1961	0
540	20231227	102600	91532788	1961	1961	1961	1961	813
541	20231227	102500	89938495	1961	1961	1961	1961	1
542	20231227	102400	89936534	1960	1960	1960	1960	0
543	20231227	102300	89936534	1960	1960	1960	1960	0
544	20231227	102200	89936534	1960	1960	1960	1960	0
545	20231227	102100	89936534	1960	1960	1960	1960	21
546	20231227	102000	89895374	1960	1960	1960	1960	20
547	20231227	101900	89856174	1967	1967	1967	1967	0
548	20231227	101800	89856174	1967	1967	1967	1967	68
549	20231227	101700	89722418	1959	1959	1959	1959	74
550	20231227	101600	89577452	1965	1967	1967	1965	108
551	20231227	101500	89365216	1968	1968	1968	1968	0
552	20231227	101400	89365216	1968	1968	1968	1968	0
553	20231227	101300	89365216	1968	1968	1968	1968	0
554	20231227	101200	89365216	1968	1968	1968	1968	0
555	20231227	101100	89365216	1968	1968	1968	1968	5
556	20231227	101000	89355376	1968	1968	1968	1968	1
557	20231227	100900	89353408	1968	1968	1968	1968	0
558	20231227	100800	89353408	1968	1968	1968	1968	0
559	20231227	100700	89353408	1968	1968	1968	1968	0
560	20231227	100600	89353408	1968	1968	1968	1968	0
561	20231227	100500	89353408	1968	1968	1968	1968	0
562	20231227	100400	89353408	1968	1953	1968	1953	252
563	20231227	100300	88861223	1952	1953	1953	1952	5614
564	20231227	100200	77901873	1953	1955	1955	1953	100
565	20231227	100100	77706533	1968	1968	1968	1968	1
566	20231227	100000	77704565	1950	1967	1967	1950	2010
567	20231227	095900	73781724	1967	1956	1967	1956	11
568	20231227	095800	73760197	1951	1967	1967	1951	1001
569	20231227	095700	71803995	1955	1957	1957	1955	415
570	20231227	095600	70992601	1956	1956	1956	1956	0
571	20231227	095500	70992601	1956	1966	1967	1956	19873
572	20231227	095400	32066893	1967	1967	1967	1967	561
573	20231227	095300	30963406	1967	1967	1967	1967	50
574	20231227	095200	30865056	1966	1966	1966	1966	0
575	20231227	095100	30865056	1966	1966	1966	1966	0
576	20231227	095000	30865056	1966	1966	1966	1966	0
577	20231227	094900	30865056	1966	1966	1966	1966	0
578	20231227	094800	30865056	1966	1966	1966	1966	94
579	20231227	094700	30680252	1966	1969	1969	1966	100
580	20231227	094600	30483646	1969	1969	1969	1966	654
581	20231227	094500	29196820	1969	1969	1969	1969	0
582	20231227	094400	29196820	1969	1969	1969	1969	8
583	20231227	094300	29181068	1969	1970	1970	1969	775
584	20231227	094200	27654399	1970	1972	1972	1970	429
585	20231227	094100	26808727	1973	1973	1973	1973	0
586	20231227	094000	26808727	1973	1973	1973	1973	10
587	20231227	093900	26788997	1979	1975	1979	1975	285
588	20231227	093800	26226110	1976	1979	1979	1976	117
589	20231227	093700	25994900	1979	1975	1979	1975	44
590	20231227	093600	25907944	1979	1979	1979	1979	1
591	20231227	093500	25905965	1975	1975	1975	1975	0
592	20231227	093400	25905965	1975	1975	1975	1975	3768
593	20231227	093300	18464165	1979	1979	1979	1979	0
594	20231227	093200	18464165	1979	1979	1979	1979	0
595	20231227	093100	18464165	1979	1979	1979	1979	581
596	20231227	093000	17314366	1975	1975	1975	1975	255
597	20231227	092900	16810741	1975	1975	1975	1975	0
598	20231227	092800	16810741	1975	1975	1975	1975	30
599	20231227	092700	16751491	1975	1975	1975	1975	172
600	20231227	092600	16411791	1976	1976	1976	1976	518
601	20231227	092500	15388223	1976	1976	1976	1976	29
602	20231227	092400	15330919	1976	1976	1976	1976	0
603	20231227	092300	15330919	1976	1976	1976	1976	0
604	20231227	092200	15330919	1976	1976	1976	1976	14
605	20231227	092100	15303255	1976	1976	1976	1976	69
606	20231227	092000	15166911	1977	1980	1980	1977	265
607	20231227	091900	14643003	1980	1980	1980	1980	1005
608	20231227	091800	12653103	1980	1980	1980	1980	0
609	20231227	091700	12653103	1980	1977	1980	1977	302
610	20231227	091600	12056043	1977	1985	1985	1977	20
611	20231227	091500	12016351	1977	1977	1977	1977	0
612	20231227	091400	12016351	1977	1977	1977	1977	0
613	20231227	091300	12016351	1977	1977	1977	1977	1
614	20231227	091200	12014374	1985	1976	1985	1976	2
615	20231227	091100	12010413	1975	1977	1978	1975	1001
616	20231227	091000	10030810	1977	1977	1977	1977	53
617	20231227	090900	9926029	1986	1976	1986	1976	201
618	20231227	090800	9528843	1976	1975	1976	1975	40
619	20231227	090700	9449841	1975	1975	1975	1975	2
620	20231227	090600	9445891	1975	1975	1975	1975	1
621	20231227	090500	9443916	1975	1978	1986	1975	1627
622	20231227	090400	6225685	1975	1975	1975	1975	1
623	20231227	090300	6223710	1975	1975	1975	1975	1
624	20231227	090200	6221735	1978	1975	1978	1975	3
625	20231227	090100	6215804	1975	1976	1976	1975	1013
626	20231227	090000	4215116	1978	1978	1978	1976	2097