KissMeData/307870/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205900	465869546	1939	1939	1939	1939	7353
3	20231220	205800	465869546	1939	1939	1939	1939	0
4	20231220	205700	465869546	1939	1939	1939	1939	0
5	20231220	205600	465869546	1939	1939	1939	1939	0
6	20231220	205500	465869546	1939	1939	1939	1939	0
7	20231220	205400	465869546	1939	1939	1939	1939	0
8	20231220	205300	465869546	1939	1939	1939	1939	0
9	20231220	205200	465869546	1939	1939	1939	1939	0
10	20231220	205100	465869546	1939	1939	1939	1939	0
11	20231220	205000	465869546	1939	1939	1939	1939	0
12	20231220	204900	465869546	1939	1939	1939	1939	0
13	20231220	204800	465869546	1939	1939	1939	1939	0
14	20231220	204700	465869546	1939	1939	1939	1939	0
15	20231220	204600	465869546	1939	1939	1939	1939	0
16	20231220	204500	465869546	1939	1939	1939	1939	0
17	20231220	204400	465869546	1939	1939	1939	1939	0
18	20231220	204300	465869546	1939	1939	1939	1939	0
19	20231220	204200	465869546	1939	1939	1939	1939	0
20	20231220	204100	465869546	1939	1939	1939	1939	0
21	20231220	204000	465869546	1939	1939	1939	1939	0
22	20231220	203900	465869546	1939	1939	1939	1939	0
23	20231220	203800	465869546	1939	1939	1939	1939	0
24	20231220	203700	465869546	1939	1939	1939	1939	0
25	20231220	203600	465869546	1939	1939	1939	1939	0
26	20231220	203500	465869546	1939	1939	1939	1939	0
27	20231220	203400	465869546	1939	1939	1939	1939	0
28	20231220	203300	465869546	1939	1939	1939	1939	0
29	20231220	203200	465869546	1939	1939	1939	1939	0
30	20231220	203100	465869546	1939	1939	1939	1939	0
31	20231220	203000	465869546	1939	1939	1939	1939	0
32	20231220	202900	465869546	1939	1939	1939	1939	7353
33	20231220	202800	465869546	1939	1939	1939	1939	0
34	20231220	202700	465869546	1939	1939	1939	1939	0
35	20231220	202600	465869546	1939	1939	1939	1939	0
36	20231220	202500	465869546	1939	1939	1939	1939	0
37	20231220	202400	465869546	1939	1939	1939	1939	0
38	20231220	202300	465869546	1939	1939	1939	1939	0
39	20231220	202200	465869546	1939	1939	1939	1939	0
40	20231220	202100	465869546	1939	1939	1939	1939	0
41	20231220	202000	465869546	1939	1939	1939	1939	0
42	20231220	201900	465869546	1939	1939	1939	1939	0
43	20231220	201800	465869546	1939	1939	1939	1939	0
44	20231220	201700	465869546	1939	1939	1939	1939	0
45	20231220	201600	465869546	1939	1939	1939	1939	0
46	20231220	201500	465869546	1939	1939	1939	1939	0
47	20231220	201400	465869546	1939	1939	1939	1939	0
48	20231220	201300	465869546	1939	1939	1939	1939	0
49	20231220	201200	465869546	1939	1939	1939	1939	0
50	20231220	201100	465869546	1939	1939	1939	1939	0
51	20231220	201000	465869546	1939	1939	1939	1939	0
52	20231220	200900	465869546	1939	1939	1939	1939	0
53	20231220	200800	465869546	1939	1939	1939	1939	0
54	20231220	200700	465869546	1939	1939	1939	1939	0
55	20231220	200600	465869546	1939	1939	1939	1939	0
56	20231220	200500	465869546	1939	1939	1939	1939	0
57	20231220	200400	465869546	1939	1939	1939	1939	0
58	20231220	200300	465869546	1939	1939	1939	1939	0
59	20231220	200200	465869546	1939	1939	1939	1939	0
60	20231220	200100	465869546	1939	1939	1939	1939	0
61	20231220	200000	465869546	1939	1939	1939	1939	0
62	20231220	195900	465869546	1939	1939	1939	1939	7353
63	20231220	195800	465869546	1939	1939	1939	1939	0
64	20231220	195700	465869546	1939	1939	1939	1939	0
65	20231220	195600	465869546	1939	1939	1939	1939	0
66	20231220	195500	465869546	1939	1939	1939	1939	0
67	20231220	195400	465869546	1939	1939	1939	1939	0
68	20231220	195300	465869546	1939	1939	1939	1939	0
69	20231220	195200	465869546	1939	1939	1939	1939	0
70	20231220	195100	465869546	1939	1939	1939	1939	0
71	20231220	195000	465869546	1939	1939	1939	1939	0
72	20231220	194900	465869546	1939	1939	1939	1939	0
73	20231220	194800	465869546	1939	1939	1939	1939	0
74	20231220	194700	465869546	1939	1939	1939	1939	0
75	20231220	194600	465869546	1939	1939	1939	1939	0
76	20231220	194500	465869546	1939	1939	1939	1939	0
77	20231220	194400	465869546	1939	1939	1939	1939	0
78	20231220	194300	465869546	1939	1939	1939	1939	0
79	20231220	194200	465869546	1939	1939	1939	1939	0
80	20231220	194100	465869546	1939	1939	1939	1939	0
81	20231220	194000	465869546	1939	1939	1939	1939	0
82	20231220	193900	465869546	1939	1939	1939	1939	0
83	20231220	193800	465869546	1939	1939	1939	1939	0
84	20231220	193700	465869546	1939	1939	1939	1939	0
85	20231220	193600	465869546	1939	1939	1939	1939	0
86	20231220	193500	465869546	1939	1939	1939	1939	0
87	20231220	193400	465869546	1939	1939	1939	1939	0
88	20231220	193300	465869546	1939	1939	1939	1939	0
89	20231220	193200	465869546	1939	1939	1939	1939	0
90	20231220	193100	465869546	1939	1939	1939	1939	0
91	20231220	193000	465869546	1939	1939	1939	1939	0
92	20231220	192900	465869546	1939	1939	1939	1939	7353
93	20231220	192800	465869546	1939	1939	1939	1939	0
94	20231220	192700	465869546	1939	1939	1939	1939	0
95	20231220	192600	465869546	1939	1939	1939	1939	0
96	20231220	192500	465869546	1939	1939	1939	1939	0
97	20231220	192400	465869546	1939	1939	1939	1939	0
98	20231220	192300	465869546	1939	1939	1939	1939	0
99	20231220	192200	465869546	1939	1939	1939	1939	0
100	20231220	192100	465869546	1939	1939	1939	1939	0
101	20231220	192000	465869546	1939	1939	1939	1939	0
102	20231220	191900	465869546	1939	1939	1939	1939	0
103	20231220	191800	465869546	1939	1939	1939	1939	0
104	20231220	191700	465869546	1939	1939	1939	1939	0
105	20231220	191600	465869546	1939	1939	1939	1939	0
106	20231220	191500	465869546	1939	1939	1939	1939	0
107	20231220	191400	465869546	1939	1939	1939	1939	0
108	20231220	191300	465869546	1939	1939	1939	1939	0
109	20231220	191200	465869546	1939	1939	1939	1939	0
110	20231220	191100	465869546	1939	1939	1939	1939	0
111	20231220	191000	465869546	1939	1939	1939	1939	0
112	20231220	190900	465869546	1939	1939	1939	1939	0
113	20231220	190800	465869546	1939	1939	1939	1939	0
114	20231220	190700	465869546	1939	1939	1939	1939	0
115	20231220	190600	465869546	1939	1939	1939	1939	0
116	20231220	190500	465869546	1939	1939	1939	1939	0
117	20231220	190400	465869546	1939	1939	1939	1939	0
118	20231220	190300	465869546	1939	1939	1939	1939	0
119	20231220	190200	465869546	1939	1939	1939	1939	0
120	20231220	190100	465869546	1939	1939	1939	1939	0
121	20231220	190000	465869546	1939	1939	1939	1939	0
122	20231220	185900	465869546	1939	1939	1939	1939	7353
123	20231220	185800	465869546	1939	1939	1939	1939	0
124	20231220	185700	465869546	1939	1939	1939	1939	0
125	20231220	185600	465869546	1939	1939	1939	1939	0
126	20231220	185500	465869546	1939	1939	1939	1939	0
127	20231220	185400	465869546	1939	1939	1939	1939	0
128	20231220	185300	465869546	1939	1939	1939	1939	0
129	20231220	185200	465869546	1939	1939	1939	1939	0
130	20231220	185100	465869546	1939	1939	1939	1939	0
131	20231220	185000	465869546	1939	1939	1939	1939	0
132	20231220	184900	465869546	1939	1939	1939	1939	0
133	20231220	184800	465869546	1939	1939	1939	1939	0
134	20231220	184700	465869546	1939	1939	1939	1939	0
135	20231220	184600	465869546	1939	1939	1939	1939	0
136	20231220	184500	465869546	1939	1939	1939	1939	0
137	20231220	184400	465869546	1939	1939	1939	1939	0
138	20231220	184300	465869546	1939	1939	1939	1939	0
139	20231220	184200	465869546	1939	1939	1939	1939	0
140	20231220	184100	465869546	1939	1939	1939	1939	0
141	20231220	184000	465869546	1939	1939	1939	1939	0
142	20231220	183900	465869546	1939	1939	1939	1939	0
143	20231220	183800	465869546	1939	1939	1939	1939	0
144	20231220	183700	465869546	1939	1939	1939	1939	0
145	20231220	183600	465869546	1939	1939	1939	1939	0
146	20231220	183500	465869546	1939	1939	1939	1939	0
147	20231220	183400	465869546	1939	1939	1939	1939	0
148	20231220	183300	465869546	1939	1939	1939	1939	0
149	20231220	183200	465869546	1939	1939	1939	1939	0
150	20231220	183100	465869546	1939	1939	1939	1939	0
151	20231220	183000	465869546	1939	1939	1939	1939	0
152	20231220	182900	465869546	1939	1939	1939	1939	7353
153	20231220	182800	465869546	1939	1939	1939	1939	0
154	20231220	182700	465869546	1939	1939	1939	1939	0
155	20231220	182600	465869546	1939	1939	1939	1939	0
156	20231220	182500	465869546	1939	1939	1939	1939	0
157	20231220	182400	465869546	1939	1939	1939	1939	0
158	20231220	182300	465869546	1939	1939	1939	1939	0
159	20231220	182200	465869546	1939	1939	1939	1939	0
160	20231220	182100	465869546	1939	1939	1939	1939	0
161	20231220	182000	465869546	1939	1939	1939	1939	0
162	20231220	181900	465869546	1939	1939	1939	1939	0
163	20231220	181800	465869546	1939	1939	1939	1939	0
164	20231220	181700	465869546	1939	1939	1939	1939	0
165	20231220	181600	465869546	1939	1939	1939	1939	0
166	20231220	181500	465869546	1939	1939	1939	1939	0
167	20231220	181400	465869546	1939	1939	1939	1939	0
168	20231220	181300	465869546	1939	1939	1939	1939	0
169	20231220	181200	465869546	1939	1939	1939	1939	0
170	20231220	181100	465869546	1939	1939	1939	1939	0
171	20231220	181000	465869546	1939	1939	1939	1939	0
172	20231220	180900	465869546	1939	1939	1939	1939	0
173	20231220	180800	465869546	1939	1939	1939	1939	0
174	20231220	180700	465869546	1939	1939	1939	1939	0
175	20231220	180600	465869546	1939	1939	1939	1939	0
176	20231220	180500	465869546	1939	1939	1939	1939	0
177	20231220	180400	465869546	1939	1939	1939	1939	0
178	20231220	180300	465869546	1939	1939	1939	1939	0
179	20231220	180200	465869546	1939	1939	1939	1939	0
180	20231220	180100	465869546	1939	1939	1939	1939	0
181	20231220	180000	465869546	1939	1939	1939	1939	0
182	20231220	175900	465869546	1939	1939	1939	1939	7353
183	20231220	175800	465869546	1939	1939	1939	1939	0
184	20231220	175700	465869546	1939	1939	1939	1939	0
185	20231220	175600	465869546	1939	1939	1939	1939	0
186	20231220	175500	465869546	1939	1939	1939	1939	0
187	20231220	175400	465869546	1939	1939	1939	1939	0
188	20231220	175300	465869546	1939	1939	1939	1939	0
189	20231220	175200	465869546	1939	1939	1939	1939	0
190	20231220	175100	465869546	1939	1939	1939	1939	0
191	20231220	175000	465869546	1939	1939	1939	1939	0
192	20231220	174900	465869546	1939	1939	1939	1939	0
193	20231220	174800	465869546	1939	1939	1939	1939	0
194	20231220	174700	465869546	1939	1939	1939	1939	0
195	20231220	174600	465869546	1939	1939	1939	1939	0
196	20231220	174500	465869546	1939	1939	1939	1939	0
197	20231220	174400	465869546	1939	1939	1939	1939	0
198	20231220	174300	465869546	1939	1939	1939	1939	0
199	20231220	174200	465869546	1939	1939	1939	1939	0
200	20231220	174100	465869546	1939	1939	1939	1939	0
201	20231220	174000	465869546	1939	1939	1939	1939	0
202	20231220	173900	465869546	1939	1939	1939	1939	0
203	20231220	173800	465869546	1939	1939	1939	1939	0
204	20231220	173700	465869546	1939	1939	1939	1939	0
205	20231220	173600	465869546	1939	1939	1939	1939	0
206	20231220	173500	465869546	1939	1939	1939	1939	0
207	20231220	173400	465869546	1939	1939	1939	1939	0
208	20231220	173300	465869546	1939	1939	1939	1939	0
209	20231220	173200	465869546	1939	1939	1939	1939	0
210	20231220	173100	465869546	1939	1939	1939	1939	0
211	20231220	173000	465869546	1939	1939	1939	1939	0
212	20231220	172900	465869546	1939	1939	1939	1939	7353
213	20231220	172800	465869546	1939	1939	1939	1939	0
214	20231220	172700	465869546	1939	1939	1939	1939	0
215	20231220	172600	465869546	1939	1939	1939	1939	0
216	20231220	172500	465869546	1939	1939	1939	1939	0
217	20231220	172400	465869546	1939	1939	1939	1939	0
218	20231220	172300	465869546	1939	1939	1939	1939	0
219	20231220	172200	465869546	1939	1939	1939	1939	0
220	20231220	172100	465869546	1939	1939	1939	1939	0
221	20231220	172000	465869546	1939	1939	1939	1939	0
222	20231220	171900	465869546	1939	1939	1939	1939	0
223	20231220	171800	465869546	1939	1939	1939	1939	0
224	20231220	171700	465869546	1939	1939	1939	1939	0
225	20231220	171600	465869546	1939	1939	1939	1939	0
226	20231220	171500	465869546	1939	1939	1939	1939	0
227	20231220	171400	465869546	1939	1939	1939	1939	0
228	20231220	171300	465869546	1939	1939	1939	1939	0
229	20231220	171200	465869546	1939	1939	1939	1939	0
230	20231220	171100	465869546	1939	1939	1939	1939	0
231	20231220	171000	465869546	1939	1939	1939	1939	0
232	20231220	170900	465869546	1939	1939	1939	1939	0
233	20231220	170800	465869546	1939	1939	1939	1939	0
234	20231220	170700	465869546	1939	1939	1939	1939	0
235	20231220	170600	465869546	1939	1939	1939	1939	0
236	20231220	170500	465869546	1939	1939	1939	1939	0
237	20231220	170400	465869546	1939	1939	1939	1939	0
238	20231220	170300	465869546	1939	1939	1939	1939	0
239	20231220	170200	465869546	1939	1939	1939	1939	0
240	20231220	170100	465869546	1939	1939	1939	1939	0
241	20231220	170000	465869546	1939	1939	1939	1939	0
242	20231220	165900	465869546	1939	1939	1939	1939	7353
243	20231220	165800	465869546	1939	1939	1939	1939	0
244	20231220	165700	465869546	1939	1939	1939	1939	0
245	20231220	165600	465869546	1939	1939	1939	1939	0
246	20231220	165500	465869546	1939	1939	1939	1939	0
247	20231220	165400	465869546	1939	1939	1939	1939	0
248	20231220	165300	465869546	1939	1939	1939	1939	0
249	20231220	165200	465869546	1939	1939	1939	1939	0
250	20231220	165100	465869546	1939	1939	1939	1939	0
251	20231220	165000	465869546	1939	1939	1939	1939	0
252	20231220	164900	465869546	1939	1939	1939	1939	0
253	20231220	164800	465869546	1939	1939	1939	1939	0
254	20231220	164700	465869546	1939	1939	1939	1939	0
255	20231220	164600	465869546	1939	1939	1939	1939	0
256	20231220	164500	465869546	1939	1939	1939	1939	0
257	20231220	164400	465869546	1939	1939	1939	1939	0
258	20231220	164300	465869546	1939	1939	1939	1939	0
259	20231220	164200	465869546	1939	1939	1939	1939	0
260	20231220	164100	465869546	1939	1939	1939	1939	0
261	20231220	164000	465869546	1939	1939	1939	1939	0
262	20231220	163900	465869546	1939	1939	1939	1939	0
263	20231220	163800	465869546	1939	1939	1939	1939	0
264	20231220	163700	465869546	1939	1939	1939	1939	0
265	20231220	163600	465869546	1939	1939	1939	1939	0
266	20231220	163500	465869546	1939	1939	1939	1939	0
267	20231220	163400	465869546	1939	1939	1939	1939	0
268	20231220	163300	465869546	1939	1939	1939	1939	0
269	20231220	163200	465869546	1939	1939	1939	1939	0
270	20231220	163100	465869546	1939	1939	1939	1939	0
271	20231220	163000	465869546	1939	1939	1939	1939	0
272	20231220	162900	465869546	1939	1939	1939	1939	7353
273	20231220	162800	465869546	1939	1939	1939	1939	0
274	20231220	162700	465869546	1939	1939	1939	1939	0
275	20231220	162600	465869546	1939	1939	1939	1939	0
276	20231220	162500	465869546	1939	1939	1939	1939	0
277	20231220	162400	465869546	1939	1939	1939	1939	0
278	20231220	162300	465869546	1939	1939	1939	1939	0
279	20231220	162200	465869546	1939	1939	1939	1939	0
280	20231220	162100	465869546	1939	1939	1939	1939	0
281	20231220	162000	465869546	1939	1939	1939	1939	0
282	20231220	161900	465869546	1939	1939	1939	1939	0
283	20231220	161800	465869546	1939	1939	1939	1939	0
284	20231220	161700	465869546	1939	1939	1939	1939	0
285	20231220	161600	465869546	1939	1939	1939	1939	0
286	20231220	161500	465869546	1939	1939	1939	1939	0
287	20231220	161400	465869546	1939	1939	1939	1939	0
288	20231220	161300	465869546	1939	1939	1939	1939	0
289	20231220	161200	465869546	1939	1939	1939	1939	0
290	20231220	161100	465869546	1939	1939	1939	1939	0
291	20231220	161000	465869546	1939	1939	1939	1939	0
292	20231220	160900	465869546	1939	1939	1939	1939	0
293	20231220	160800	465869546	1939	1939	1939	1939	0
294	20231220	160700	465869546	1939	1939	1939	1939	0
295	20231220	160600	465869546	1939	1939	1939	1939	0
296	20231220	160500	465869546	1939	1939	1939	1939	0
297	20231220	160400	465869546	1939	1939	1939	1939	0
298	20231220	160300	465869546	1939	1939	1939	1939	0
299	20231220	160200	465869546	1939	1939	1939	1939	0
300	20231220	160100	465869546	1939	1939	1939	1939	0
301	20231220	160000	465869546	1939	1939	1939	1939	0
302	20231220	155900	465869546	1939	1939	1939	1939	7353
303	20231220	155800	465869546	1939	1939	1939	1939	0
304	20231220	155700	465869546	1939	1939	1939	1939	0
305	20231220	155600	465869546	1939	1939	1939	1939	0
306	20231220	155500	465869546	1939	1939	1939	1939	0
307	20231220	155400	465869546	1939	1939	1939	1939	0
308	20231220	155300	465869546	1939	1939	1939	1939	0
309	20231220	155200	465869546	1939	1939	1939	1939	0
310	20231220	155100	465869546	1939	1939	1939	1939	0
311	20231220	155000	465869546	1939	1939	1939	1939	0
312	20231220	154900	465869546	1939	1939	1939	1939	0
313	20231220	154800	465869546	1939	1939	1939	1939	0
314	20231220	154700	465869546	1939	1939	1939	1939	0
315	20231220	154600	465869546	1939	1939	1939	1939	0
316	20231220	154500	465869546	1939	1939	1939	1939	0
317	20231220	154400	465869546	1939	1939	1939	1939	0
318	20231220	154300	465869546	1939	1939	1939	1939	0
319	20231220	154200	465869546	1939	1939	1939	1939	0
320	20231220	154100	465869546	1939	1939	1939	1939	0
321	20231220	154000	465869546	1939	1939	1939	1939	0
322	20231220	153900	465869546	1939	1939	1939	1939	0
323	20231220	153800	465869546	1939	1939	1939	1939	0
324	20231220	153700	465869546	1939	1939	1939	1939	0
325	20231220	153600	465869546	1939	1939	1939	1939	0
326	20231220	153500	465869546	1939	1939	1939	1939	0
327	20231220	153400	465869546	1939	1939	1939	1939	0
328	20231220	153300	465869546	1939	1939	1939	1939	0
329	20231220	153200	465869546	1939	1939	1939	1939	0
330	20231220	153100	465869546	1939	1939	1939	1939	0
331	20231220	153000	465869546	1939	1939	1939	1939	7353
332	20231220	152900	451612079	1940	1940	1940	1940	0
333	20231220	152800	451612079	1940	1940	1940	1940	0
334	20231220	152700	451612079	1940	1940	1940	1940	0
335	20231220	152600	451612079	1940	1940	1940	1940	0
336	20231220	152500	451612079	1940	1940	1940	1940	0
337	20231220	152400	451612079	1940	1940	1940	1940	0
338	20231220	152300	451612079	1940	1940	1940	1940	0
339	20231220	152200	451612079	1940	1940	1940	1940	0
340	20231220	152100	451612079	1940	1940	1940	1940	0
341	20231220	152000	451612079	1940	1940	1940	1940	0
342	20231220	151900	451612079	1940	1942	1942	1940	53
343	20231220	151800	451509215	1942	1942	1942	1942	130
344	20231220	151700	451256755	1938	1940	1942	1938	2859
345	20231220	151600	445714082	1940	1940	1940	1940	50
346	20231220	151500	445617082	1939	1940	1940	1939	515
347	20231220	151400	444618446	1940	1940	1941	1940	2967
348	20231220	151300	438861966	1941	1942	1942	1941	1404
349	20231220	151200	436136789	1941	1942	1942	1941	2277
350	20231220	151100	431716455	1942	1942	1942	1942	37
351	20231220	151000	431644601	1943	1948	1948	1943	1204
352	20231220	150900	429304956	1948	1944	1948	1944	665
353	20231220	150800	428012136	1948	1948	1948	1944	1915
354	20231220	150700	424284904	1948	1948	1948	1948	0
355	20231220	150600	424284904	1948	1948	1948	1948	0
356	20231220	150500	424284904	1948	1948	1948	1948	1
357	20231220	150400	424282956	1948	1945	1948	1942	1690
358	20231220	150300	420996700	1950	1950	1950	1950	0
359	20231220	150200	420996700	1950	1948	1950	1946	640
360	20231220	150100	419750747	1950	1950	1950	1950	0
361	20231220	150000	419750747	1950	1950	1950	1950	0
362	20231220	145900	419750747	1950	1950	1950	1950	1
363	20231220	145800	419748797	1948	1949	1949	1948	4
364	20231220	145700	419741003	1950	1950	1950	1950	6
365	20231220	145600	419729303	1950	1950	1950	1950	2
366	20231220	145500	419725403	1947	1948	1948	1947	59
367	20231220	145400	419610521	1950	1961	1962	1950	1797
368	20231220	145300	416097421	1962	1947	1962	1946	3749
369	20231220	145200	408785303	1962	1948	1962	1948	1597
370	20231220	145100	405669621	1952	1952	1952	1952	0
371	20231220	145000	405669621	1952	1952	1952	1950	4062
372	20231220	144900	397747049	1950	1950	1950	1950	0
373	20231220	144800	397747049	1950	1950	1950	1950	0
374	20231220	144700	397747049	1950	1950	1950	1950	0
375	20231220	144600	397747049	1950	1950	1950	1950	0
376	20231220	144500	397747049	1950	1950	1950	1950	0
377	20231220	144400	397747049	1950	1952	1952	1950	32
378	20231220	144300	397684619	1952	1952	1952	1952	0
379	20231220	144200	397684619	1952	1952	1952	1952	0
380	20231220	144100	397684619	1952	1952	1952	1952	100
381	20231220	144000	397489419	1952	1952	1952	1952	0
382	20231220	143900	397489419	1952	1950	1952	1950	69
383	20231220	143800	397354851	1950	1951	1952	1950	65
384	20231220	143700	397228092	1952	1951	1952	1951	1398
385	20231220	143600	394499294	1950	1950	1950	1950	60
386	20231220	143500	394382294	1950	1956	1956	1950	5425
387	20231220	143400	383788157	1957	1958	1958	1957	1788
388	20231220	143300	380288149	1962	1962	1962	1962	4
389	20231220	143200	380280301	1962	1962	1962	1962	4
390	20231220	143100	380272453	1957	1957	1957	1957	5
391	20231220	143000	380262668	1957	1957	1957	1957	3
392	20231220	142900	380256797	1957	1957	1957	1957	624
393	20231220	142800	379035629	1956	1956	1956	1956	0
394	20231220	142700	379035629	1956	1956	1956	1956	0
395	20231220	142600	379035629	1956	1956	1956	1956	0
396	20231220	142500	379035629	1956	1956	1956	1956	0
397	20231220	142400	379035629	1956	1956	1956	1956	0
398	20231220	142300	379035629	1956	1956	1956	1956	0
399	20231220	142200	379035629	1956	1956	1956	1956	0
400	20231220	142100	379035629	1956	1956	1956	1956	609
401	20231220	142000	377844425	1954	1957	1957	1954	1173
402	20231220	141900	375551151	1956	1956	1956	1956	1
403	20231220	141800	375549195	1963	1963	1963	1963	202
404	20231220	141700	375152669	1957	1957	1957	1957	110
405	20231220	141600	374937399	1959	1959	1959	1959	0
406	20231220	141500	374937399	1959	1959	1959	1959	0
407	20231220	141400	374937399	1959	1959	1959	1959	0
408	20231220	141300	374937399	1959	1959	1959	1959	0
409	20231220	141200	374937399	1959	1959	1959	1959	0
410	20231220	141100	374937399	1959	1959	1959	1959	0
411	20231220	141000	374937399	1959	1959	1959	1959	0
412	20231220	140900	374937399	1959	1959	1959	1959	600
413	20231220	140800	373761999	1954	1954	1954	1954	100
414	20231220	140700	373566599	1954	1954	1954	1954	0
415	20231220	140600	373566599	1954	1954	1954	1954	30
416	20231220	140500	373507979	1953	1953	1953	1953	0
417	20231220	140400	373507979	1953	1953	1953	1953	62
418	20231220	140300	373386893	1954	1954	1954	1954	0
419	20231220	140200	373386893	1954	1954	1954	1954	0
420	20231220	140100	373386893	1954	1954	1954	1954	0
421	20231220	140000	373386893	1954	1954	1954	1954	25
422	20231220	135900	373338043	1953	1953	1953	1953	0
423	20231220	135800	373338043	1953	1953	1953	1953	0
424	20231220	135700	373338043	1953	1953	1953	1953	0
425	20231220	135600	373338043	1953	1953	1953	1953	0
426	20231220	135500	373338043	1953	1953	1953	1953	0
427	20231220	135400	373338043	1953	1953	1953	1953	0
428	20231220	135300	373338043	1953	1953	1953	1953	0
429	20231220	135200	373338043	1953	1953	1953	1953	0
430	20231220	135100	373338043	1953	1953	1953	1953	1
431	20231220	135000	373336090	1953	1953	1953	1953	255
432	20231220	134900	372838075	1951	1951	1951	1951	0
433	20231220	134800	372838075	1951	1951	1951	1951	0
434	20231220	134700	372838075	1951	1951	1951	1951	0
435	20231220	134600	372838075	1951	1951	1951	1951	252
436	20231220	134500	372346423	1951	1951	1951	1951	50
437	20231220	134400	372248873	1952	1952	1952	1952	0
438	20231220	134300	372248873	1952	1952	1953	1952	421
439	20231220	134200	371427080	1953	1950	1953	1950	1339
440	20231220	134100	368813317	1950	1950	1950	1950	0
441	20231220	134000	368813317	1950	1950	1950	1950	0
442	20231220	133900	368813317	1950	1950	1950	1950	0
443	20231220	133800	368813317	1950	1950	1950	1950	0
444	20231220	133700	368813317	1950	1952	1952	1950	521
445	20231220	133600	367797350	1950	1950	1950	1950	0
446	20231220	133500	367797350	1950	1950	1950	1950	15
447	20231220	133400	367768100	1950	1950	1950	1950	10
448	20231220	133300	367748600	1950	1950	1950	1950	3069
449	20231220	133200	361764050	1950	1942	1950	1942	1975
450	20231220	133100	357923495	1942	1942	1942	1942	8
451	20231220	133000	357907959	1939	1939	1939	1939	0
452	20231220	132900	357907959	1939	1939	1939	1939	67
453	20231220	132800	357778046	1939	1939	1939	1939	43
454	20231220	132700	357694669	1937	1937	1937	1937	100
455	20231220	132600	357500969	1937	1941	1942	1937	3486
456	20231220	132500	350746767	1942	1945	1945	1942	3989
457	20231220	132400	342994475	1945	1945	1945	1945	5
458	20231220	132300	342984750	1944	1950	1950	1944	1748
459	20231220	132200	339585996	1950	1950	1950	1950	0
460	20231220	132100	339585996	1950	1950	1950	1950	0
461	20231220	132000	339585996	1950	1950	1950	1950	0
462	20231220	131900	339585996	1950	1944	1950	1944	11
463	20231220	131800	339564606	1944	1944	1944	1944	51
464	20231220	131700	339465462	1945	1950	1950	1945	2235
465	20231220	131600	335114223	1950	1964	1964	1949	25054
466	20231220	131500	286191405	1956	1956	1956	1956	0
467	20231220	131400	286191405	1956	1956	1956	1956	0
468	20231220	131300	286191405	1956	1956	1956	1956	1676
469	20231220	131200	282913149	1965	1965	1965	1965	0
470	20231220	131100	282913149	1965	1965	1965	1965	1
471	20231220	131000	282911184	1957	1957	1957	1957	865
472	20231220	130900	281218379	1965	1965	1965	1965	1
473	20231220	130800	281216414	1957	1957	1957	1957	802
474	20231220	130700	279646900	1957	1957	1957	1957	0
475	20231220	130600	279646900	1957	1957	1957	1957	0
476	20231220	130500	279646900	1957	1957	1957	1957	511
477	20231220	130400	278646873	1957	1957	1957	1957	0
478	20231220	130300	278646873	1957	1957	1957	1957	0
479	20231220	130200	278646873	1957	1957	1957	1957	0
480	20231220	130100	278646873	1957	1957	1957	1957	0
481	20231220	130000	278646873	1957	1957	1957	1957	0
482	20231220	125900	278646873	1957	1957	1957	1957	0
483	20231220	125800	278646873	1957	1957	1957	1957	0
484	20231220	125700	278646873	1957	1957	1957	1957	0
485	20231220	125600	278646873	1957	1957	1957	1957	100
486	20231220	125500	278451173	1956	1956	1956	1956	0
487	20231220	125400	278451173	1956	1956	1956	1956	0
488	20231220	125300	278451173	1956	1956	1956	1956	0
489	20231220	125200	278451173	1956	1957	1957	1956	5050
490	20231220	125100	268573323	1958	1957	1958	1957	301
491	20231220	125000	267983966	1957	1958	1958	1957	400
492	20231220	124900	267201066	1962	1962	1962	1962	0
493	20231220	124800	267201066	1962	1962	1962	1962	0
494	20231220	124700	267201066	1962	1962	1962	1962	306
495	20231220	124600	266600694	1962	1962	1962	1962	0
496	20231220	124500	266600694	1962	1957	1962	1957	1050
497	20231220	124400	264540844	1962	1962	1962	1962	0
498	20231220	124300	264540844	1962	1962	1962	1962	0
499	20231220	124200	264540844	1962	1962	1962	1962	0
500	20231220	124100	264540844	1962	1960	1962	1960	300
501	20231220	124000	263952491	1956	1956	1956	1956	233
502	20231220	123900	263496743	1956	1956	1956	1956	0
503	20231220	123800	263496743	1956	1956	1956	1956	0
504	20231220	123700	263496743	1956	1956	1956	1956	0
505	20231220	123600	263496743	1956	1956	1956	1956	0
506	20231220	123500	263496743	1956	1956	1956	1956	0
507	20231220	123400	263496743	1956	1956	1956	1956	0
508	20231220	123300	263496743	1956	1956	1956	1956	500
509	20231220	123200	262518743	1956	1956	1956	1956	0
510	20231220	123100	262518743	1956	1957	1957	1956	238
511	20231220	123000	262053210	1958	1958	1958	1958	0
512	20231220	122900	262053210	1958	1958	1958	1958	0
513	20231220	122800	262053210	1958	1958	1958	1958	0
514	20231220	122700	262053210	1958	1958	1958	1958	0
515	20231220	122600	262053210	1958	1958	1958	1958	203
516	20231220	122500	261655736	1958	1958	1958	1958	8
517	20231220	122400	261640072	1958	1958	1958	1956	330
518	20231220	122300	260994584	1958	1958	1958	1958	19
519	20231220	122200	260957382	1958	1958	1958	1958	0
520	20231220	122100	260957382	1958	1958	1958	1958	511
521	20231220	122000	259956844	1956	1956	1956	1956	0
522	20231220	121900	259956844	1956	1956	1956	1956	0
523	20231220	121800	259956844	1956	1958	1958	1956	7553
524	20231220	121700	245181359	1958	1959	1959	1958	5845
525	20231220	121600	233735447	1959	1959	1959	1958	3848
526	20231220	121500	226197508	1960	1961	1961	1960	5000
527	20231220	121400	216395347	1962	1962	1962	1962	100
528	20231220	121300	216199147	1962	1962	1962	1962	1
529	20231220	121200	216197185	1962	1962	1962	1962	0
530	20231220	121100	216197185	1962	1962	1962	1962	0
531	20231220	121000	216197185	1962	1964	1964	1962	597
532	20231220	120900	215025687	1965	1965	1965	1965	306
533	20231220	120800	214424397	1975	1975	1975	1975	0
534	20231220	120700	214424397	1975	1975	1975	1975	0
535	20231220	120600	214424397	1975	1965	1975	1965	704
536	20231220	120500	213041027	1965	1965	1965	1965	1
537	20231220	120400	213039062	1975	1975	1975	1975	0
538	20231220	120300	213039062	1975	1975	1975	1975	0
539	20231220	120200	213039062	1975	1975	1975	1975	0
540	20231220	120100	213039062	1975	1975	1975	1975	5
541	20231220	120000	213029187	1975	1975	1975	1975	0
542	20231220	115900	213029187	1975	1975	1975	1975	0
543	20231220	115800	213029187	1975	1975	1975	1975	2
544	20231220	115700	213025237	1975	1975	1975	1975	0
545	20231220	115600	213025237	1975	1975	1975	1975	10
546	20231220	115500	213005487	1975	1975	1975	1975	0
547	20231220	115400	213005487	1975	1975	1975	1975	2
548	20231220	115300	213001537	1975	1975	1975	1975	0
549	20231220	115200	213001537	1975	1975	1976	1975	3
550	20231220	115100	212995611	1975	1975	1975	1975	20
551	20231220	115000	212956111	1975	1975	1975	1975	0
552	20231220	114900	212956111	1975	1975	1975	1975	143
553	20231220	114800	212673686	1975	1975	1975	1975	1
554	20231220	114700	212671711	1975	1975	1975	1975	0
555	20231220	114600	212671711	1975	1975	1975	1975	0
556	20231220	114500	212671711	1975	1975	1975	1975	0
557	20231220	114400	212671711	1975	1975	1975	1975	0
558	20231220	114300	212671711	1975	1975	1975	1975	0
559	20231220	114200	212671711	1975	1975	1975	1975	0
560	20231220	114100	212671711	1975	1975	1975	1975	6
561	20231220	114000	212659861	1979	1979	1979	1979	0
562	20231220	113900	212659861	1979	1979	1979	1979	0
563	20231220	113800	212659861	1979	1979	1979	1979	0
564	20231220	113700	212659861	1979	1979	1979	1979	0
565	20231220	113600	212659861	1979	1979	1979	1979	0
566	20231220	113500	212659861	1979	1979	1979	1979	0
567	20231220	113400	212659861	1979	1979	1979	1979	0
568	20231220	113300	212659861	1979	1979	1979	1979	26
569	20231220	113200	212608407	1979	1979	1979	1979	0
570	20231220	113100	212608407	1979	1979	1979	1979	0
571	20231220	113000	212608407	1979	1979	1979	1979	0
572	20231220	112900	212608407	1979	1979	1979	1979	0
573	20231220	112800	212608407	1979	1959	1979	1959	220
574	20231220	112700	212176933	1960	1960	1960	1960	736
575	20231220	112600	210734373	1959	1964	1964	1959	1542
576	20231220	112500	207711875	1980	1980	1980	1980	0
577	20231220	112400	207711875	1980	1980	1980	1980	1
578	20231220	112300	207709895	1965	1965	1965	1965	0
579	20231220	112200	207709895	1965	1973	1973	1965	682
580	20231220	112100	206366697	1973	1973	1973	1973	299
581	20231220	112000	205776770	1979	1979	1979	1979	1
582	20231220	111900	205774791	1974	1974	1974	1974	15
583	20231220	111800	205745181	1980	1976	1980	1976	268
584	20231220	111700	205215609	1976	1974	1976	1974	673
585	20231220	111600	203885907	1974	1974	1974	1974	1
586	20231220	111500	203883933	1973	1973	1973	1973	365
587	20231220	111400	203163788	1973	1973	1973	1973	105
588	20231220	111300	202956623	1973	1973	1973	1973	208
589	20231220	111200	202546239	1969	1968	1969	1968	1006
590	20231220	111100	200565825	1967	1967	1967	1967	0
591	20231220	111000	200565825	1967	1967	1967	1967	360
592	20231220	110900	199857705	1967	1967	1967	1967	0
593	20231220	110800	199857705	1967	1967	1967	1967	16
594	20231220	110700	199826233	1967	1967	1967	1967	1
595	20231220	110600	199824266	1965	1965	1965	1965	0
596	20231220	110500	199824266	1965	1965	1965	1965	0
597	20231220	110400	199824266	1965	1965	1965	1965	0
598	20231220	110300	199824266	1965	1965	1965	1965	0
599	20231220	110200	199824266	1965	1965	1965	1965	0
600	20231220	110100	199824266	1965	1965	1965	1965	342
601	20231220	110000	199152236	1956	1961	1961	1956	10566
602	20231220	105900	178471178	1961	1961	1961	1961	0
603	20231220	105800	178471178	1961	1961	1961	1961	0
604	20231220	105700	178471178	1961	1961	1961	1961	200
605	20231220	105600	178078978	1957	1957	1957	1957	0
606	20231220	105500	178078978	1957	1957	1957	1957	0
607	20231220	105400	178078978	1957	1957	1957	1957	0
608	20231220	105300	178078978	1957	1966	1966	1957	14132
609	20231220	105200	150350794	1979	1979	1979	1979	0
610	20231220	105100	150350794	1979	1979	1979	1979	0
611	20231220	105000	150350794	1979	1979	1979	1979	0
612	20231220	104900	150350794	1979	1979	1979	1979	0
613	20231220	104800	150350794	1979	1979	1979	1979	0
614	20231220	104700	150350794	1979	1979	1979	1979	0
615	20231220	104600	150350794	1979	1979	1979	1979	1
616	20231220	104500	150348815	1979	1979	1979	1979	0
617	20231220	104400	150348815	1979	1979	1979	1979	0
618	20231220	104300	150348815	1979	1979	1979	1979	10
619	20231220	104200	150329025	1979	1979	1979	1979	2
620	20231220	104100	150325067	1980	1980	1980	1980	0
621	20231220	104000	150325067	1980	1980	1980	1980	0
622	20231220	103900	150325067	1980	1980	1980	1980	0
623	20231220	103800	150325067	1980	1980	1980	1980	0
624	20231220	103700	150325067	1980	1980	1980	1980	10
625	20231220	103600	150305267	1980	1980	1980	1980	0
626	20231220	103500	150305267	1980	1980	1980	1980	2
627	20231220	103400	150301307	1980	1980	1980	1980	0
628	20231220	103300	150301307	1980	1982	1982	1980	9
629	20231220	103200	150283483	1982	1982	1982	1982	199
630	20231220	103100	149889065	1982	1974	1982	1974	2000
631	20231220	103000	145925937	1978	1970	1978	1970	2828
632	20231220	102900	140341378	1970	1970	1970	1970	155
633	20231220	102800	140036028	1964	1964	1964	1964	0
634	20231220	102700	140036028	1964	1963	1964	1960	464
635	20231220	102600	139125513	1963	1963	1963	1963	0
636	20231220	102500	139125513	1963	1963	1963	1963	0
637	20231220	102400	139125513	1963	1963	1963	1963	0
638	20231220	102300	139125513	1963	1963	1963	1963	0
639	20231220	102200	139125513	1963	1963	1963	1963	0
640	20231220	102100	139125513	1963	1963	1963	1963	0
641	20231220	102000	139125513	1963	1963	1963	1963	0
642	20231220	101900	139125513	1963	1963	1963	1963	0
643	20231220	101800	139125513	1963	1963	1963	1963	0
644	20231220	101700	139125513	1963	1963	1963	1963	20
645	20231220	101600	139086253	1963	1963	1963	1963	0
646	20231220	101500	139086253	1963	1963	1963	1963	0
647	20231220	101400	139086253	1963	1963	1963	1963	0
648	20231220	101300	139086253	1963	1963	1963	1963	0
649	20231220	101200	139086253	1963	1963	1963	1963	0
650	20231220	101100	139086253	1963	1963	1963	1963	0
651	20231220	101000	139086253	1963	1963	1963	1963	1500
652	20231220	100900	136141753	1963	1963	1963	1963	0
653	20231220	100800	136141753	1963	1963	1963	1963	0
654	20231220	100700	136141753	1963	1963	1963	1963	32
655	20231220	100600	136078937	1963	1963	1963	1963	0
656	20231220	100500	136078937	1963	1963	1963	1963	0
657	20231220	100400	136078937	1963	1963	1963	1963	1000
658	20231220	100300	134115937	1963	1963	1963	1963	2
659	20231220	100200	134112011	1967	1967	1967	1967	0
660	20231220	100100	134112011	1967	1972	1972	1967	13
661	20231220	100000	134086435	1963	1962	1963	1962	1000
662	20231220	095900	132123715	1963	1956	1963	1955	3948
663	20231220	095800	124397400	1963	1963	1963	1963	0
664	20231220	095700	124397400	1963	1962	1963	1962	688
665	20231220	095600	123047531	1955	1955	1955	1955	0
666	20231220	095500	123047531	1955	1955	1955	1955	0
667	20231220	095400	123047531	1955	1956	1956	1955	4077
668	20231220	095300	115075512	1955	1973	1973	1955	14117
669	20231220	095200	87334779	1973	1970	1973	1970	217
670	20231220	095100	86906650	1970	1970	1970	1970	441
671	20231220	095000	86037880	1968	1968	1968	1968	39
672	20231220	094900	85961128	1968	1968	1968	1968	4
673	20231220	094800	85953256	1968	1967	1968	1967	1410
674	20231220	094700	83179076	1967	1967	1967	1967	70
675	20231220	094600	83041386	1964	1965	1965	1964	2215
676	20231220	094500	78689779	1965	1968	1968	1965	2934
677	20231220	094400	72919619	1970	1970	1970	1970	0
678	20231220	094300	72919619	1970	1970	1970	1970	0
679	20231220	094200	72919619	1970	1970	1970	1970	0
680	20231220	094100	72919619	1970	1970	1970	1970	0
681	20231220	094000	72919619	1970	1974	1974	1970	4748
682	20231220	093900	63562934	1974	1971	1974	1971	662
683	20231220	093800	62258129	1971	1973	1974	1971	417
684	20231220	093700	61435707	1973	1973	1973	1973	28
685	20231220	093600	61380463	1973	1973	1973	1972	3485
686	20231220	093500	54504958	1973	1973	1973	1973	2000
687	20231220	093400	50558958	1974	1974	1974	1974	0
688	20231220	093300	50558958	1974	1972	1974	1972	4292
689	20231220	093200	42095106	1971	1971	1971	1971	0
690	20231220	093100	42095106	1971	1971	1971	1971	160
691	20231220	093000	41779746	1971	1970	1971	1968	1212
692	20231220	092900	39392826	1970	1975	1975	1970	6269
693	20231220	092800	27027175	1975	1977	1977	1975	532
694	20231220	092700	25976213	1977	1977	1977	1977	569
695	20231220	092600	24851300	1975	1976	1976	1975	1797
696	20231220	092500	21301561	1977	1979	1979	1976	4632
697	20231220	092400	12139846	1985	1985	1985	1985	0
698	20231220	092300	12139846	1985	1985	1985	1985	187
699	20231220	092200	11768651	1985	1983	1985	1983	200
700	20231220	092100	11371851	1979	1979	1979	1979	266
701	20231220	092000	10845437	1978	1978	1978	1978	0
702	20231220	091900	10845437	1978	1980	1980	1978	2500
703	20231220	091800	5897128	1992	1992	1992	1992	0
704	20231220	091700	5897128	1992	1992	1992	1992	0
705	20231220	091600	5897128	1992	1992	1992	1992	100
706	20231220	091500	5697928	1992	1990	1992	1990	10
707	20231220	091400	5678014	1993	1993	1993	1993	0
708	20231220	091300	5678014	1993	1993	1993	1993	0
709	20231220	091200	5678014	1993	1994	1994	1993	8
710	20231220	091100	5662065	1980	1980	1980	1980	200
711	20231220	091000	5266065	1996	1996	1996	1996	5
712	20231220	090900	5256085	1997	1997	1997	1997	0
713	20231220	090800	5256085	1997	1997	1997	1997	0
714	20231220	090700	5256085	1997	1997	1997	1997	7
715	20231220	090600	5242106	1999	1999	1999	1999	0
716	20231220	090500	5242106	1999	1999	1999	1999	0
717	20231220	090400	5242106	1999	1979	1999	1978	1801
718	20231220	090300	1678928	1978	1978	1978	1978	0
719	20231220	090200	1678928	1978	1981	1981	1978	840
720	20231220	090100	16090	1985	1985	1985	1985	0
721	20231220	090000	16090	1985	2020	2020	1985	8