KissMeData/424140/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212300	21023299	1979	1979	1979	1979	3
3	20231220	212200	21023299	1979	1979	1979	1979	0
4	20231220	212100	21023299	1979	1979	1979	1979	0
5	20231220	212000	21023299	1979	1979	1979	1979	0
6	20231220	211900	21023299	1979	1979	1979	1979	0
7	20231220	211800	21023299	1979	1979	1979	1979	0
8	20231220	211700	21023299	1979	1979	1979	1979	0
9	20231220	211600	21023299	1979	1979	1979	1979	0
10	20231220	211500	21023299	1979	1979	1979	1979	0
11	20231220	211400	21023299	1979	1979	1979	1979	0
12	20231220	211300	21023299	1979	1979	1979	1979	0
13	20231220	211200	21023299	1979	1979	1979	1979	0
14	20231220	211100	21023299	1979	1979	1979	1979	0
15	20231220	211000	21023299	1979	1979	1979	1979	0
16	20231220	210900	21023299	1979	1979	1979	1979	0
17	20231220	210800	21023299	1979	1979	1979	1979	0
18	20231220	210700	21023299	1979	1979	1979	1979	0
19	20231220	210600	21023299	1979	1979	1979	1979	0
20	20231220	210500	21023299	1979	1979	1979	1979	0
21	20231220	210400	21023299	1979	1979	1979	1979	0
22	20231220	210300	21023299	1979	1979	1979	1979	0
23	20231220	210200	21023299	1979	1979	1979	1979	0
24	20231220	210100	21023299	1979	1979	1979	1979	0
25	20231220	210000	21023299	1979	1979	1979	1979	0
26	20231220	205900	21023299	1979	1979	1979	1979	0
27	20231220	205800	21023299	1979	1979	1979	1979	0
28	20231220	205700	21023299	1979	1979	1979	1979	0
29	20231220	205600	21023299	1979	1979	1979	1979	0
30	20231220	205500	21023299	1979	1979	1979	1979	0
31	20231220	205400	21023299	1979	1979	1979	1979	0
32	20231220	205300	21023299	1979	1979	1979	1979	3
33	20231220	205200	21023299	1979	1979	1979	1979	0
34	20231220	205100	21023299	1979	1979	1979	1979	0
35	20231220	205000	21023299	1979	1979	1979	1979	0
36	20231220	204900	21023299	1979	1979	1979	1979	0
37	20231220	204800	21023299	1979	1979	1979	1979	0
38	20231220	204700	21023299	1979	1979	1979	1979	0
39	20231220	204600	21023299	1979	1979	1979	1979	0
40	20231220	204500	21023299	1979	1979	1979	1979	0
41	20231220	204400	21023299	1979	1979	1979	1979	0
42	20231220	204300	21023299	1979	1979	1979	1979	0
43	20231220	204200	21023299	1979	1979	1979	1979	0
44	20231220	204100	21023299	1979	1979	1979	1979	0
45	20231220	204000	21023299	1979	1979	1979	1979	0
46	20231220	203900	21023299	1979	1979	1979	1979	0
47	20231220	203800	21023299	1979	1979	1979	1979	0
48	20231220	203700	21023299	1979	1979	1979	1979	0
49	20231220	203600	21023299	1979	1979	1979	1979	0
50	20231220	203500	21023299	1979	1979	1979	1979	0
51	20231220	203400	21023299	1979	1979	1979	1979	0
52	20231220	203300	21023299	1979	1979	1979	1979	0
53	20231220	203200	21023299	1979	1979	1979	1979	0
54	20231220	203100	21023299	1979	1979	1979	1979	0
55	20231220	203000	21023299	1979	1979	1979	1979	0
56	20231220	202900	21023299	1979	1979	1979	1979	0
57	20231220	202800	21023299	1979	1979	1979	1979	0
58	20231220	202700	21023299	1979	1979	1979	1979	0
59	20231220	202600	21023299	1979	1979	1979	1979	0
60	20231220	202500	21023299	1979	1979	1979	1979	0
61	20231220	202400	21023299	1979	1979	1979	1979	0
62	20231220	202300	21023299	1979	1979	1979	1979	3
63	20231220	202200	21023299	1979	1979	1979	1979	0
64	20231220	202100	21023299	1979	1979	1979	1979	0
65	20231220	202000	21023299	1979	1979	1979	1979	0
66	20231220	201900	21023299	1979	1979	1979	1979	0
67	20231220	201800	21023299	1979	1979	1979	1979	0
68	20231220	201700	21023299	1979	1979	1979	1979	0
69	20231220	201600	21023299	1979	1979	1979	1979	0
70	20231220	201500	21023299	1979	1979	1979	1979	0
71	20231220	201400	21023299	1979	1979	1979	1979	0
72	20231220	201300	21023299	1979	1979	1979	1979	0
73	20231220	201200	21023299	1979	1979	1979	1979	0
74	20231220	201100	21023299	1979	1979	1979	1979	0
75	20231220	201000	21023299	1979	1979	1979	1979	0
76	20231220	200900	21023299	1979	1979	1979	1979	0
77	20231220	200800	21023299	1979	1979	1979	1979	0
78	20231220	200700	21023299	1979	1979	1979	1979	0
79	20231220	200600	21023299	1979	1979	1979	1979	0
80	20231220	200500	21023299	1979	1979	1979	1979	0
81	20231220	200400	21023299	1979	1979	1979	1979	0
82	20231220	200300	21023299	1979	1979	1979	1979	0
83	20231220	200200	21023299	1979	1979	1979	1979	0
84	20231220	200100	21023299	1979	1979	1979	1979	0
85	20231220	200000	21023299	1979	1979	1979	1979	0
86	20231220	195900	21023299	1979	1979	1979	1979	0
87	20231220	195800	21023299	1979	1979	1979	1979	0
88	20231220	195700	21023299	1979	1979	1979	1979	0
89	20231220	195600	21023299	1979	1979	1979	1979	0
90	20231220	195500	21023299	1979	1979	1979	1979	0
91	20231220	195400	21023299	1979	1979	1979	1979	0
92	20231220	195300	21023299	1979	1979	1979	1979	3
93	20231220	195200	21023299	1979	1979	1979	1979	0
94	20231220	195100	21023299	1979	1979	1979	1979	0
95	20231220	195000	21023299	1979	1979	1979	1979	0
96	20231220	194900	21023299	1979	1979	1979	1979	0
97	20231220	194800	21023299	1979	1979	1979	1979	0
98	20231220	194700	21023299	1979	1979	1979	1979	0
99	20231220	194600	21023299	1979	1979	1979	1979	0
100	20231220	194500	21023299	1979	1979	1979	1979	0
101	20231220	194400	21023299	1979	1979	1979	1979	0
102	20231220	194300	21023299	1979	1979	1979	1979	0
103	20231220	194200	21023299	1979	1979	1979	1979	0
104	20231220	194100	21023299	1979	1979	1979	1979	0
105	20231220	194000	21023299	1979	1979	1979	1979	0
106	20231220	193900	21023299	1979	1979	1979	1979	0
107	20231220	193800	21023299	1979	1979	1979	1979	0
108	20231220	193700	21023299	1979	1979	1979	1979	0
109	20231220	193600	21023299	1979	1979	1979	1979	0
110	20231220	193500	21023299	1979	1979	1979	1979	0
111	20231220	193400	21023299	1979	1979	1979	1979	0
112	20231220	193300	21023299	1979	1979	1979	1979	0
113	20231220	193200	21023299	1979	1979	1979	1979	0
114	20231220	193100	21023299	1979	1979	1979	1979	0
115	20231220	193000	21023299	1979	1979	1979	1979	0
116	20231220	192900	21023299	1979	1979	1979	1979	0
117	20231220	192800	21023299	1979	1979	1979	1979	0
118	20231220	192700	21023299	1979	1979	1979	1979	0
119	20231220	192600	21023299	1979	1979	1979	1979	0
120	20231220	192500	21023299	1979	1979	1979	1979	0
121	20231220	192400	21023299	1979	1979	1979	1979	0
122	20231220	192300	21023299	1979	1979	1979	1979	3
123	20231220	192200	21023299	1979	1979	1979	1979	0
124	20231220	192100	21023299	1979	1979	1979	1979	0
125	20231220	192000	21023299	1979	1979	1979	1979	0
126	20231220	191900	21023299	1979	1979	1979	1979	0
127	20231220	191800	21023299	1979	1979	1979	1979	0
128	20231220	191700	21023299	1979	1979	1979	1979	0
129	20231220	191600	21023299	1979	1979	1979	1979	0
130	20231220	191500	21023299	1979	1979	1979	1979	0
131	20231220	191400	21023299	1979	1979	1979	1979	0
132	20231220	191300	21023299	1979	1979	1979	1979	0
133	20231220	191200	21023299	1979	1979	1979	1979	0
134	20231220	191100	21023299	1979	1979	1979	1979	0
135	20231220	191000	21023299	1979	1979	1979	1979	0
136	20231220	190900	21023299	1979	1979	1979	1979	0
137	20231220	190800	21023299	1979	1979	1979	1979	0
138	20231220	190700	21023299	1979	1979	1979	1979	0
139	20231220	190600	21023299	1979	1979	1979	1979	0
140	20231220	190500	21023299	1979	1979	1979	1979	0
141	20231220	190400	21023299	1979	1979	1979	1979	0
142	20231220	190300	21023299	1979	1979	1979	1979	0
143	20231220	190200	21023299	1979	1979	1979	1979	0
144	20231220	190100	21023299	1979	1979	1979	1979	0
145	20231220	190000	21023299	1979	1979	1979	1979	0
146	20231220	185900	21023299	1979	1979	1979	1979	0
147	20231220	185800	21023299	1979	1979	1979	1979	0
148	20231220	185700	21023299	1979	1979	1979	1979	0
149	20231220	185600	21023299	1979	1979	1979	1979	0
150	20231220	185500	21023299	1979	1979	1979	1979	0
151	20231220	185400	21023299	1979	1979	1979	1979	0
152	20231220	185300	21023299	1979	1979	1979	1979	3
153	20231220	185200	21023299	1979	1979	1979	1979	0
154	20231220	185100	21023299	1979	1979	1979	1979	0
155	20231220	185000	21023299	1979	1979	1979	1979	0
156	20231220	184900	21023299	1979	1979	1979	1979	0
157	20231220	184800	21023299	1979	1979	1979	1979	0
158	20231220	184700	21023299	1979	1979	1979	1979	0
159	20231220	184600	21023299	1979	1979	1979	1979	0
160	20231220	184500	21023299	1979	1979	1979	1979	0
161	20231220	184400	21023299	1979	1979	1979	1979	0
162	20231220	184300	21023299	1979	1979	1979	1979	0
163	20231220	184200	21023299	1979	1979	1979	1979	0
164	20231220	184100	21023299	1979	1979	1979	1979	0
165	20231220	184000	21023299	1979	1979	1979	1979	0
166	20231220	183900	21023299	1979	1979	1979	1979	0
167	20231220	183800	21023299	1979	1979	1979	1979	0
168	20231220	183700	21023299	1979	1979	1979	1979	0
169	20231220	183600	21023299	1979	1979	1979	1979	0
170	20231220	183500	21023299	1979	1979	1979	1979	0
171	20231220	183400	21023299	1979	1979	1979	1979	0
172	20231220	183300	21023299	1979	1979	1979	1979	0
173	20231220	183200	21023299	1979	1979	1979	1979	0
174	20231220	183100	21023299	1979	1979	1979	1979	0
175	20231220	183000	21023299	1979	1979	1979	1979	0
176	20231220	182900	21023299	1979	1979	1979	1979	0
177	20231220	182800	21023299	1979	1979	1979	1979	0
178	20231220	182700	21023299	1979	1979	1979	1979	0
179	20231220	182600	21023299	1979	1979	1979	1979	0
180	20231220	182500	21023299	1979	1979	1979	1979	0
181	20231220	182400	21023299	1979	1979	1979	1979	0
182	20231220	182300	21023299	1979	1979	1979	1979	3
183	20231220	182200	21023299	1979	1979	1979	1979	0
184	20231220	182100	21023299	1979	1979	1979	1979	0
185	20231220	182000	21023299	1979	1979	1979	1979	0
186	20231220	181900	21023299	1979	1979	1979	1979	0
187	20231220	181800	21023299	1979	1979	1979	1979	0
188	20231220	181700	21023299	1979	1979	1979	1979	0
189	20231220	181600	21023299	1979	1979	1979	1979	0
190	20231220	181500	21023299	1979	1979	1979	1979	0
191	20231220	181400	21023299	1979	1979	1979	1979	0
192	20231220	181300	21023299	1979	1979	1979	1979	0
193	20231220	181200	21023299	1979	1979	1979	1979	0
194	20231220	181100	21023299	1979	1979	1979	1979	0
195	20231220	181000	21023299	1979	1979	1979	1979	0
196	20231220	180900	21023299	1979	1979	1979	1979	0
197	20231220	180800	21023299	1979	1979	1979	1979	0
198	20231220	180700	21023299	1979	1979	1979	1979	0
199	20231220	180600	21023299	1979	1979	1979	1979	0
200	20231220	180500	21023299	1979	1979	1979	1979	0
201	20231220	180400	21023299	1979	1979	1979	1979	0
202	20231220	180300	21023299	1979	1979	1979	1979	0
203	20231220	180200	21023299	1979	1979	1979	1979	0
204	20231220	180100	21023299	1979	1979	1979	1979	0
205	20231220	180000	21023299	1979	1979	1979	1979	0
206	20231220	175900	21023299	1979	1979	1979	1979	0
207	20231220	175800	21023299	1979	1979	1979	1979	0
208	20231220	175700	21023299	1979	1979	1979	1979	0
209	20231220	175600	21023299	1979	1979	1979	1979	0
210	20231220	175500	21023299	1979	1979	1979	1979	0
211	20231220	175400	21023299	1979	1979	1979	1979	0
212	20231220	175300	21023299	1979	1979	1979	1979	3
213	20231220	175200	21023299	1979	1979	1979	1979	0
214	20231220	175100	21023299	1979	1979	1979	1979	0
215	20231220	175000	21023299	1979	1979	1979	1979	0
216	20231220	174900	21023299	1979	1979	1979	1979	0
217	20231220	174800	21023299	1979	1979	1979	1979	0
218	20231220	174700	21023299	1979	1979	1979	1979	0
219	20231220	174600	21023299	1979	1979	1979	1979	0
220	20231220	174500	21023299	1979	1979	1979	1979	0
221	20231220	174400	21023299	1979	1979	1979	1979	0
222	20231220	174300	21023299	1979	1979	1979	1979	0
223	20231220	174200	21023299	1979	1979	1979	1979	0
224	20231220	174100	21023299	1979	1979	1979	1979	0
225	20231220	174000	21023299	1979	1979	1979	1979	0
226	20231220	173900	21023299	1979	1979	1979	1979	0
227	20231220	173800	21023299	1979	1979	1979	1979	0
228	20231220	173700	21023299	1979	1979	1979	1979	0
229	20231220	173600	21023299	1979	1979	1979	1979	0
230	20231220	173500	21023299	1979	1979	1979	1979	0
231	20231220	173400	21023299	1979	1979	1979	1979	0
232	20231220	173300	21023299	1979	1979	1979	1979	0
233	20231220	173200	21023299	1979	1979	1979	1979	0
234	20231220	173100	21023299	1979	1979	1979	1979	0
235	20231220	173000	21023299	1979	1979	1979	1979	0
236	20231220	172900	21023299	1979	1979	1979	1979	0
237	20231220	172800	21023299	1979	1979	1979	1979	0
238	20231220	172700	21023299	1979	1979	1979	1979	0
239	20231220	172600	21023299	1979	1979	1979	1979	0
240	20231220	172500	21023299	1979	1979	1979	1979	0
241	20231220	172400	21023299	1979	1979	1979	1979	0
242	20231220	172300	21023299	1979	1979	1979	1979	3
243	20231220	172200	21023299	1979	1979	1979	1979	0
244	20231220	172100	21023299	1979	1979	1979	1979	0
245	20231220	172000	21023299	1979	1979	1979	1979	0
246	20231220	171900	21023299	1979	1979	1979	1979	0
247	20231220	171800	21023299	1979	1979	1979	1979	0
248	20231220	171700	21023299	1979	1979	1979	1979	0
249	20231220	171600	21023299	1979	1979	1979	1979	0
250	20231220	171500	21023299	1979	1979	1979	1979	0
251	20231220	171400	21023299	1979	1979	1979	1979	0
252	20231220	171300	21023299	1979	1979	1979	1979	0
253	20231220	171200	21023299	1979	1979	1979	1979	0
254	20231220	171100	21023299	1979	1979	1979	1979	0
255	20231220	171000	21023299	1979	1979	1979	1979	0
256	20231220	170900	21023299	1979	1979	1979	1979	0
257	20231220	170800	21023299	1979	1979	1979	1979	0
258	20231220	170700	21023299	1979	1979	1979	1979	0
259	20231220	170600	21023299	1979	1979	1979	1979	0
260	20231220	170500	21023299	1979	1979	1979	1979	0
261	20231220	170400	21023299	1979	1979	1979	1979	0
262	20231220	170300	21023299	1979	1979	1979	1979	0
263	20231220	170200	21023299	1979	1979	1979	1979	0
264	20231220	170100	21023299	1979	1979	1979	1979	0
265	20231220	170000	21023299	1979	1979	1979	1979	0
266	20231220	165900	21023299	1979	1979	1979	1979	0
267	20231220	165800	21023299	1979	1979	1979	1979	0
268	20231220	165700	21023299	1979	1979	1979	1979	0
269	20231220	165600	21023299	1979	1979	1979	1979	0
270	20231220	165500	21023299	1979	1979	1979	1979	0
271	20231220	165400	21023299	1979	1979	1979	1979	0
272	20231220	165300	21023299	1979	1979	1979	1979	3
273	20231220	165200	21023299	1979	1979	1979	1979	0
274	20231220	165100	21023299	1979	1979	1979	1979	0
275	20231220	165000	21023299	1979	1979	1979	1979	0
276	20231220	164900	21023299	1979	1979	1979	1979	0
277	20231220	164800	21023299	1979	1979	1979	1979	0
278	20231220	164700	21023299	1979	1979	1979	1979	0
279	20231220	164600	21023299	1979	1979	1979	1979	0
280	20231220	164500	21023299	1979	1979	1979	1979	0
281	20231220	164400	21023299	1979	1979	1979	1979	0
282	20231220	164300	21023299	1979	1979	1979	1979	0
283	20231220	164200	21023299	1979	1979	1979	1979	0
284	20231220	164100	21023299	1979	1979	1979	1979	0
285	20231220	164000	21023299	1979	1979	1979	1979	0
286	20231220	163900	21023299	1979	1979	1979	1979	0
287	20231220	163800	21023299	1979	1979	1979	1979	0
288	20231220	163700	21023299	1979	1979	1979	1979	0
289	20231220	163600	21023299	1979	1979	1979	1979	0
290	20231220	163500	21023299	1979	1979	1979	1979	0
291	20231220	163400	21023299	1979	1979	1979	1979	0
292	20231220	163300	21023299	1979	1979	1979	1979	0
293	20231220	163200	21023299	1979	1979	1979	1979	0
294	20231220	163100	21023299	1979	1979	1979	1979	0
295	20231220	163000	21023299	1979	1979	1979	1979	0
296	20231220	162900	21023299	1979	1979	1979	1979	0
297	20231220	162800	21023299	1979	1979	1979	1979	0
298	20231220	162700	21023299	1979	1979	1979	1979	0
299	20231220	162600	21023299	1979	1979	1979	1979	0
300	20231220	162500	21023299	1979	1979	1979	1979	0
301	20231220	162400	21023299	1979	1979	1979	1979	0
302	20231220	162300	21023299	1979	1979	1979	1979	3
303	20231220	162200	21023299	1979	1979	1979	1979	0
304	20231220	162100	21023299	1979	1979	1979	1979	0
305	20231220	162000	21023299	1979	1979	1979	1979	0
306	20231220	161900	21023299	1979	1979	1979	1979	0
307	20231220	161800	21023299	1979	1979	1979	1979	0
308	20231220	161700	21023299	1979	1979	1979	1979	0
309	20231220	161600	21023299	1979	1979	1979	1979	0
310	20231220	161500	21023299	1979	1979	1979	1979	0
311	20231220	161400	21023299	1979	1979	1979	1979	0
312	20231220	161300	21023299	1979	1979	1979	1979	0
313	20231220	161200	21023299	1979	1979	1979	1979	0
314	20231220	161100	21023299	1979	1979	1979	1979	0
315	20231220	161000	21023299	1979	1979	1979	1979	0
316	20231220	160900	21023299	1979	1979	1979	1979	0
317	20231220	160800	21023299	1979	1979	1979	1979	0
318	20231220	160700	21023299	1979	1979	1979	1979	0
319	20231220	160600	21023299	1979	1979	1979	1979	0
320	20231220	160500	21023299	1979	1979	1979	1979	0
321	20231220	160400	21023299	1979	1979	1979	1979	0
322	20231220	160300	21023299	1979	1979	1979	1979	0
323	20231220	160200	21023299	1979	1979	1979	1979	0
324	20231220	160100	21023299	1979	1979	1979	1979	0
325	20231220	160000	21023299	1979	1979	1979	1979	0
326	20231220	155900	21023299	1979	1979	1979	1979	0
327	20231220	155800	21023299	1979	1979	1979	1979	0
328	20231220	155700	21023299	1979	1979	1979	1979	0
329	20231220	155600	21023299	1979	1979	1979	1979	0
330	20231220	155500	21023299	1979	1979	1979	1979	0
331	20231220	155400	21023299	1979	1979	1979	1979	0
332	20231220	155300	21023299	1979	1979	1979	1979	3
333	20231220	155200	21023299	1979	1979	1979	1979	0
334	20231220	155100	21023299	1979	1979	1979	1979	0
335	20231220	155000	21023299	1979	1979	1979	1979	0
336	20231220	154900	21023299	1979	1979	1979	1979	0
337	20231220	154800	21023299	1979	1979	1979	1979	0
338	20231220	154700	21023299	1979	1979	1979	1979	0
339	20231220	154600	21023299	1979	1979	1979	1979	0
340	20231220	154500	21023299	1979	1979	1979	1979	0
341	20231220	154400	21023299	1979	1979	1979	1979	0
342	20231220	154300	21023299	1979	1979	1979	1979	0
343	20231220	154200	21023299	1979	1979	1979	1979	0
344	20231220	154100	21023299	1979	1979	1979	1979	0
345	20231220	154000	21023299	1979	1979	1979	1979	0
346	20231220	153900	21023299	1979	1979	1979	1979	0
347	20231220	153800	21023299	1979	1979	1979	1979	0
348	20231220	153700	21023299	1979	1979	1979	1979	0
349	20231220	153600	21023299	1979	1979	1979	1979	0
350	20231220	153500	21023299	1979	1979	1979	1979	0
351	20231220	153400	21023299	1979	1979	1979	1979	0
352	20231220	153300	21023299	1979	1979	1979	1979	0
353	20231220	153200	21023299	1979	1979	1979	1979	0
354	20231220	153100	21023299	1979	1979	1979	1979	0
355	20231220	153000	21023299	1979	1979	1979	1979	3
356	20231220	152900	21017362	1979	1979	1979	1979	0
357	20231220	152800	21017362	1979	1979	1979	1979	0
358	20231220	152700	21017362	1979	1979	1979	1979	0
359	20231220	152600	21017362	1979	1979	1979	1979	0
360	20231220	152500	21017362	1979	1979	1979	1979	0
361	20231220	152400	21017362	1979	1979	1979	1979	0
362	20231220	152300	21017362	1979	1979	1979	1979	0
363	20231220	152200	21017362	1979	1979	1979	1979	0
364	20231220	152100	21017362	1979	1979	1979	1979	0
365	20231220	152000	21017362	1979	1979	1979	1979	0
366	20231220	151900	21017362	1979	1968	1979	1968	16
367	20231220	151800	20985863	1968	1968	1968	1968	41
368	20231220	151700	20905175	1968	1968	1968	1968	37
369	20231220	151600	20832359	1968	1968	1968	1968	20
370	20231220	151500	20792999	1968	1968	1979	1968	37
371	20231220	151400	20720172	1979	1968	1979	1968	22
372	20231220	151300	20676865	1979	1979	1979	1968	33
373	20231220	151200	20611888	1968	1968	1979	1968	23
374	20231220	151100	20566613	1968	1968	1968	1968	45
375	20231220	151000	20478053	1968	1968	1968	1968	21
376	20231220	150900	20436725	1968	1968	1968	1968	36
377	20231220	150800	20365877	1968	1968	1968	1968	30
378	20231220	150700	20306837	1968	1968	1968	1968	30
379	20231220	150600	20247797	1968	1967	1968	1967	30
380	20231220	150500	20188772	1967	1967	1967	1967	25
381	20231220	150400	20139597	1967	1967	1967	1967	30
382	20231220	150300	20080587	1979	1967	1979	1967	16
383	20231220	150200	20049103	1967	1967	1967	1967	40
384	20231220	150100	19970423	1967	1967	1967	1967	15
385	20231220	150000	19940918	1967	1967	1967	1967	30
386	20231220	145900	19881908	1967	1967	1967	1967	25
387	20231220	145800	19832733	1967	1967	1967	1967	30
388	20231220	145700	19773723	1967	1967	1967	1967	15
389	20231220	145600	19744218	1967	1967	1967	1967	30
390	20231220	145500	19685208	1967	1967	1967	1967	25
391	20231220	145400	19636033	1967	1967	1967	1967	30
392	20231220	145300	19577023	1967	1967	1967	1967	30
393	20231220	145200	19518013	1967	1967	1967	1967	25
394	20231220	145100	19468838	1967	1967	1967	1967	30
395	20231220	145000	19409828	1967	1967	1967	1967	15
396	20231220	144900	19380323	1967	1967	1967	1967	40
397	20231220	144800	19301643	1967	1967	1967	1967	15
398	20231220	144700	19272138	1967	1967	1967	1967	30
399	20231220	144600	19213128	1967	1967	1967	1967	25
400	20231220	144500	19163953	1967	1967	1967	1967	30
401	20231220	144400	19104943	1967	1967	1967	1967	15
402	20231220	144300	19075438	1967	1967	1967	1967	40
403	20231220	144200	18996758	1967	1967	1967	1967	15
404	20231220	144100	18967253	1967	1967	1967	1967	30
405	20231220	144000	18908243	1967	1967	1967	1967	40
406	20231220	143900	18829563	1967	1967	1967	1967	15
407	20231220	143800	18800058	1967	1967	1967	1967	30
408	20231220	143700	18741048	1967	1967	1967	1967	15
409	20231220	143600	18711543	1967	1967	1967	1967	40
410	20231220	143500	18632863	1967	1967	1967	1967	15
411	20231220	143400	18603358	1967	1967	1967	1967	30
412	20231220	143300	18544348	1967	1967	1967	1967	25
413	20231220	143200	18495173	1967	1967	1967	1967	30
414	20231220	143100	18436163	1967	1967	1967	1967	17
415	20231220	143000	18402724	1966	1966	1966	1966	40
416	20231220	142900	18324084	1966	1966	1966	1966	15
417	20231220	142800	18294594	1966	1966	1966	1966	30
418	20231220	142700	18235614	1966	1966	1966	1966	40
419	20231220	142600	18156974	1966	1966	1966	1966	196
420	20231220	142500	17771638	1966	1966	1966	1966	30
421	20231220	142400	17712658	1966	1966	1966	1966	25
422	20231220	142300	17663508	1966	1966	1966	1966	30
423	20231220	142200	17604528	1966	1966	1966	1966	15
424	20231220	142100	17575038	1966	1966	1966	1966	40
425	20231220	142000	17496398	1966	1966	1966	1966	15
426	20231220	141900	17466908	1966	1966	1966	1966	30
427	20231220	141800	17407928	1966	1966	1966	1966	15
428	20231220	141700	17378438	1966	1966	1966	1966	40
429	20231220	141600	17299798	1967	1966	1967	1966	18
430	20231220	141500	17264407	1966	1966	1966	1966	30
431	20231220	141400	17205427	1966	1966	1966	1966	40
432	20231220	141300	17126787	1966	1966	1966	1966	15
433	20231220	141200	17097297	1966	1966	1966	1966	30
434	20231220	141100	17038317	1966	1966	1966	1966	25
435	20231220	141000	16989167	1966	1967	1967	1966	25
436	20231220	140900	16940007	1967	1967	1967	1967	15
437	20231220	140800	16910502	1966	1966	1966	1966	40
438	20231220	140700	16831862	1966	1966	1966	1966	15
439	20231220	140600	16802372	1966	1966	1966	1966	30
440	20231220	140500	16743392	1966	1967	1967	1966	25
441	20231220	140400	16694238	1966	1966	1966	1966	30
442	20231220	140300	16635258	1966	1966	1966	1966	15
443	20231220	140200	16605768	1966	1966	1966	1966	40
444	20231220	140100	16527128	1966	1966	1966	1966	30
445	20231220	140000	16468148	1966	1965	1966	1965	667
446	20231220	135900	15157476	1965	1965	1965	1965	30
447	20231220	135800	15098526	1965	1965	1965	1965	25
448	20231220	135700	15049401	1965	1965	1965	1965	30
449	20231220	135600	14990451	1966	1966	1966	1966	13
450	20231220	135500	14964893	1966	1966	1966	1966	40
451	20231220	135400	14886253	1965	1965	1965	1965	15
452	20231220	135300	14856778	1965	1965	1965	1965	30
453	20231220	135200	14797828	1965	1965	1965	1965	25
454	20231220	135100	14748703	1965	1965	1965	1965	30
455	20231220	135000	14689753	1965	1965	1965	1965	15
456	20231220	134900	14660278	1965	1965	1965	1965	40
457	20231220	134800	14581678	1965	1965	1965	1965	30
458	20231220	134700	14522728	1965	1965	1965	1965	15
459	20231220	134600	14493253	1965	1965	1965	1965	40
460	20231220	134500	14414653	1965	1965	1965	1965	15
461	20231220	134400	14385178	1965	1965	1966	1965	40
462	20231220	134300	14306568	1965	1965	1965	1965	25
463	20231220	134200	14257443	1965	1965	1965	1965	30
464	20231220	134100	14198493	1965	1965	1965	1965	15
465	20231220	134000	14169018	1965	1966	1966	1965	20
466	20231220	133900	14129713	1965	1965	1965	1965	25
467	20231220	133800	14080588	1965	1965	1965	1965	30
468	20231220	133700	14021638	1965	1966	1966	1965	42
469	20231220	133600	13939093	1966	1966	1966	1966	40
470	20231220	133500	13860453	1966	1966	1966	1966	30
471	20231220	133400	13801473	1966	1966	1966	1966	15
472	20231220	133300	13771983	1966	1966	1966	1966	40
473	20231220	133200	13693343	1966	1966	1966	1966	15
474	20231220	133100	13663853	1966	1966	1966	1966	30
475	20231220	133000	13604873	1966	1966	1966	1966	25
476	20231220	132900	13555723	1966	1966	1966	1966	30
477	20231220	132800	13496743	1966	1966	1966	1966	16
478	20231220	132700	13465287	1966	1966	1966	1966	42
479	20231220	132600	13382715	1966	1966	1966	1966	16
480	20231220	132500	13351259	1966	1966	1966	1966	32
481	20231220	132400	13288347	1966	1966	1966	1966	26
482	20231220	132300	13237231	1966	1966	1966	1966	32
483	20231220	132200	13174319	1966	1966	1966	1966	32
484	20231220	132100	13111407	1979	1966	1979	1966	17
485	20231220	132000	13077972	1966	1966	1966	1966	42
486	20231220	131900	12995400	1966	1966	1966	1966	16
487	20231220	131800	12963944	1966	1966	1966	1966	32
488	20231220	131700	12901032	1966	1966	1966	1966	26
489	20231220	131600	12849916	1966	1966	1966	1966	32
490	20231220	131500	12787004	1965	1965	1965	1965	16
491	20231220	131400	12755564	1965	1965	1965	1965	42
492	20231220	131300	12673034	1965	1965	1965	1965	16
493	20231220	131200	12641594	1965	1965	1979	1965	33
494	20231220	131100	12576735	1965	1965	1965	1965	26
495	20231220	131000	12525645	1965	1966	1966	1965	32
496	20231220	130900	12462749	1966	1966	1966	1966	32
497	20231220	130800	12399837	1966	1966	1966	1966	26
498	20231220	130700	12348721	1966	1966	1966	1966	32
499	20231220	130600	12285809	1966	1966	1966	1966	16
500	20231220	130500	12254353	1966	1966	1966	1966	42
501	20231220	130400	12171781	1966	1966	1966	1966	16
502	20231220	130300	12140325	1966	1966	1966	1966	32
503	20231220	130200	12077413	1966	1966	1966	1966	16
504	20231220	130100	12045957	1966	1966	1966	1966	42
505	20231220	130000	11963385	1966	1966	1966	1966	26
506	20231220	125900	11912269	1966	1966	1966	1966	32
507	20231220	125800	11849357	1966	1966	1966	1966	36
508	20231220	125700	11778581	1966	1966	1966	1966	32
509	20231220	125600	11715669	1966	1966	1966	1966	32
510	20231220	125500	11652757	1966	1966	1966	1966	26
511	20231220	125400	11601641	1966	1966	1966	1966	32
512	20231220	125300	11538729	1966	1966	1966	1966	16
513	20231220	125200	11507273	1966	1966	1966	1966	42
514	20231220	125100	11424701	1966	1966	1966	1966	16
515	20231220	125000	11393245	1966	1966	1966	1966	32
516	20231220	124900	11330333	1966	1979	1979	1966	17
517	20231220	124800	11296898	1966	1966	1980	1966	105
518	20231220	124700	11089495	1966	1966	1966	1966	16
519	20231220	124600	11058039	1966	1966	1980	1965	139
520	20231220	124500	10783493	1966	1966	1966	1966	16
521	20231220	124400	10752037	1966	1966	1966	1966	32
522	20231220	124300	10689125	1966	1965	1966	1965	61
523	20231220	124200	10569215	1965	1965	1965	1965	26
524	20231220	124100	10518125	1965	1965	1965	1965	32
525	20231220	124000	10455245	1965	1965	1965	1965	16
526	20231220	123900	10423805	1965	1965	1965	1965	42
527	20231220	123800	10341275	1965	1965	1965	1965	16
528	20231220	123700	10309835	1965	1965	1965	1965	32
529	20231220	123600	10246955	1965	1965	1965	1965	26
530	20231220	123500	10195865	1965	1965	1965	1965	32
531	20231220	123400	10132985	1965	1965	1965	1965	16
532	20231220	123300	10101545	1965	1965	1965	1965	42
533	20231220	123200	10019015	1965	1965	1965	1965	16
534	20231220	123100	9987575	1965	1965	1965	1965	32
535	20231220	123000	9924695	1965	1965	1965	1965	42
536	20231220	122900	9842165	1965	1965	1965	1965	16
537	20231220	122800	9810725	1965	1965	1965	1965	32
538	20231220	122700	9747845	1965	1965	1966	1965	27
539	20231220	122600	9694789	1965	1965	1965	1965	32
540	20231220	122500	9631909	1965	1965	1965	1965	16
541	20231220	122400	9600469	1965	1965	1965	1965	32
542	20231220	122300	9537589	1965	1965	1965	1965	26
543	20231220	122200	9486499	1965	1965	1965	1965	32
544	20231220	122100	9423619	1965	1965	1965	1965	16
545	20231220	122000	9392179	1965	1965	1965	1965	42
546	20231220	121900	9309649	1965	1966	1966	1965	17
547	20231220	121800	9276243	1965	1965	1965	1965	32
548	20231220	121700	9213363	1965	1965	1965	1965	42
549	20231220	121600	9130833	1965	1965	1965	1965	16
550	20231220	121500	9099393	1965	1965	1965	1965	32
551	20231220	121400	9036513	1965	1965	1965	1965	26
552	20231220	121300	8985423	1965	1965	1965	1965	283
553	20231220	121200	8429328	1965	1965	1965	1965	16
554	20231220	121100	8397888	1965	1965	1965	1965	42
555	20231220	121000	8315358	1965	1965	1965	1965	16
556	20231220	120900	8283918	1965	1965	1965	1965	32
557	20231220	120800	8221038	1965	1965	1965	1965	26
558	20231220	120700	8169948	1965	1965	1965	1965	32
559	20231220	120600	8107068	1965	1965	1965	1965	16
560	20231220	120500	8075628	1965	1965	1965	1965	32
561	20231220	120400	8012748	1965	1965	1965	1965	42
562	20231220	120300	7930218	1965	1965	1965	1965	16
563	20231220	120200	7898778	1965	1965	1965	1965	32
564	20231220	120100	7835898	1965	1965	1965	1965	26
565	20231220	120000	7784808	1965	1965	1965	1965	32
566	20231220	115900	7721928	1965	1965	1965	1965	16
567	20231220	115800	7690488	1965	1965	1965	1965	42
568	20231220	115700	7607958	1966	1965	1966	1965	17
569	20231220	115600	7574552	1965	1965	1965	1965	32
570	20231220	115500	7511672	1965	1965	1965	1965	26
571	20231220	115400	7460582	1965	1965	1965	1965	32
572	20231220	115300	7397702	1965	1965	1965	1965	16
573	20231220	115200	7366262	1965	1965	1965	1965	42
574	20231220	115100	7283732	1965	1965	1965	1965	16
575	20231220	115000	7252292	1965	1965	1965	1965	32
576	20231220	114900	7189412	1965	1965	1965	1965	26
577	20231220	114800	7138322	1965	1965	1965	1965	32
578	20231220	114700	7075442	1965	1965	1965	1965	16
579	20231220	114600	7044002	1965	1965	1965	1965	32
580	20231220	114500	6981122	1965	1965	1965	1965	26
581	20231220	114400	6930032	1965	1965	1965	1965	32
582	20231220	114300	6867152	1965	1966	1966	1965	17
583	20231220	114200	6833746	1965	1965	1965	1965	42
584	20231220	114100	6751216	1965	1966	1966	1965	17
585	20231220	114000	6717810	1965	1965	1965	1965	33
586	20231220	113900	6652965	1965	1965	1965	1965	26
587	20231220	113800	6601875	1965	1965	1965	1965	32
588	20231220	113700	6538995	1966	1966	1966	1966	10
589	20231220	113600	6519335	1966	1966	1966	1966	42
590	20231220	113500	6436763	1965	1965	1965	1965	16
591	20231220	113400	6405323	1965	1965	1965	1965	32
592	20231220	113300	6342443	1965	1965	1965	1965	26
593	20231220	113200	6291353	1965	1965	1965	1965	32
594	20231220	113100	6228473	1965	1965	1965	1965	16
595	20231220	113000	6197033	1965	1965	1965	1965	42
596	20231220	112900	6114503	1965	1965	1965	1965	16
597	20231220	112800	6083063	1965	1965	1965	1965	42
598	20231220	112700	6000533	1965	1965	1965	1965	16
599	20231220	112600	5969093	1965	1979	1979	1965	43
600	20231220	112500	5884584	1966	1965	1966	1965	30
601	20231220	112400	5825620	1965	1965	1965	1965	32
602	20231220	112300	5762740	1965	1965	1965	1965	26
603	20231220	112200	5711650	1965	1965	1965	1965	32
604	20231220	112100	5648770	1965	1965	1965	1965	16
605	20231220	112000	5617330	1965	1965	1965	1965	42
606	20231220	111900	5534800	1965	1965	1965	1965	16
607	20231220	111800	5503360	1965	1965	1965	1965	32
608	20231220	111700	5440480	1966	1966	1966	1966	12
609	20231220	111600	5416888	1965	1965	1965	1965	32
610	20231220	111500	5354008	1965	1965	1965	1965	16
611	20231220	111400	5322568	1965	1965	1965	1965	42
612	20231220	111300	5240038	1965	1965	1965	1965	16
613	20231220	111200	5208598	1965	1965	1965	1965	32
614	20231220	111100	5145718	1965	1965	1965	1965	26
615	20231220	111000	5094628	1965	1965	1965	1965	32
616	20231220	110900	5031748	1965	1965	1965	1965	16
617	20231220	110800	5000308	1965	1965	1965	1965	32
618	20231220	110700	4937428	1965	1965	1965	1965	26
619	20231220	110600	4886338	1965	1965	1965	1965	74
620	20231220	110500	4740928	1964	1964	1964	1964	36
621	20231220	110400	4670224	1964	1964	1965	1964	62
622	20231220	110300	4548455	1964	1964	1964	1964	16
623	20231220	110200	4517031	1964	1964	1964	1964	32
624	20231220	110100	4454183	1964	1964	1964	1964	26
625	20231220	110000	4403119	1964	1964	1964	1964	32
626	20231220	105900	4340271	1965	1965	1965	1965	10
627	20231220	105800	4320621	1965	1965	1965	1965	42
628	20231220	105700	4238091	1965	1965	1965	1965	16
629	20231220	105600	4206651	1965	1965	1965	1965	32
630	20231220	105500	4143771	1965	1965	1965	1965	26
631	20231220	105400	4092681	1965	1965	1965	1965	32
632	20231220	105300	4029801	1965	1965	1965	1965	16
633	20231220	105200	3998361	1965	1965	1965	1965	52
634	20231220	105100	3896181	1965	1965	1965	1965	16
635	20231220	105000	3864741	1965	1965	1965	1965	32
636	20231220	104900	3801861	1979	1965	1979	1965	31
637	20231220	104800	3740918	1965	1965	1965	1965	42
638	20231220	104700	3658388	1965	1965	1965	1965	16
639	20231220	104600	3626948	1965	1965	1965	1965	32
640	20231220	104500	3564068	1965	1966	1966	1965	13
641	20231220	104400	3538521	1966	1966	1966	1966	32
642	20231220	104300	3475609	1966	1966	1966	1966	16
643	20231220	104200	3444153	1966	1978	1979	1966	34
644	20231220	104100	3377284	1966	1966	1966	1966	16
645	20231220	104000	3345828	1966	1966	1966	1966	32
646	20231220	103900	3282916	1966	1966	1966	1966	26
647	20231220	103800	3231800	1966	1966	1966	1966	32
648	20231220	103700	3168888	1966	1966	1966	1966	16
649	20231220	103600	3137432	1966	1969	1981	1966	142
650	20231220	103500	2857602	1967	1967	1967	1967	16
651	20231220	103400	2826130	1967	1967	1967	1967	32
652	20231220	103300	2763186	1967	1967	1967	1967	36
653	20231220	103200	2692374	1967	1967	1967	1967	32
654	20231220	103100	2629430	1969	1967	1969	1967	17
655	20231220	103000	2595989	1967	1967	1967	1967	32
656	20231220	102900	2533045	1970	1970	1970	1970	13
657	20231220	102800	2507435	1970	1970	1970	1970	33
658	20231220	102700	2442425	1970	1970	1970	1970	16
659	20231220	102600	2410905	1970	1970	1970	1970	42
660	20231220	102500	2328165	1971	1971	1971	1971	10
661	20231220	102400	2308455	1971	1971	1971	1971	32
662	20231220	102300	2245383	1972	1972	1972	1972	10
663	20231220	102200	2225663	1975	1978	1978	1975	14
664	20231220	102100	2198001	1978	1978	1978	1978	16
665	20231220	102000	2166353	1979	1981	1981	1971	46
666	20231220	101900	2075417	1971	1971	1971	1971	16
667	20231220	101800	2043881	1971	1971	1971	1971	32
668	20231220	101700	1980809	1971	1971	1971	1971	26
669	20231220	101600	1929563	1971	1971	1971	1971	32
670	20231220	101500	1866491	1971	1971	1971	1971	16
671	20231220	101400	1834955	1971	1971	1971	1971	42
672	20231220	101300	1752173	1971	1971	1971	1971	16
673	20231220	101200	1720637	1971	1971	1971	1971	32
674	20231220	101100	1657565	1971	1971	1971	1971	16
675	20231220	101000	1626029	1971	1971	1971	1971	42
676	20231220	100900	1543247	1971	1971	1971	1971	16
677	20231220	100800	1511711	1971	1971	1971	1971	32
678	20231220	100700	1448639	1971	1971	1971	1971	26
679	20231220	100600	1397393	1971	1971	1981	1971	140
680	20231220	100500	1121436	1971	1971	1971	1971	16
681	20231220	100400	1089900	1971	1971	1971	1971	42
682	20231220	100300	1007118	1971	1971	1971	1971	16
683	20231220	100200	975582	1971	1971	1971	1971	32
684	20231220	100100	912510	1971	1971	1971	1971	16
685	20231220	100000	880974	1971	1971	1971	1971	32
686	20231220	095900	817902	1971	1971	1971	1971	16
687	20231220	095800	786366	1971	1972	1972	1971	207
688	20231220	095700	378344	1972	1972	1972	1972	30
689	20231220	095600	319184	1971	1971	1971	1971	32
690	20231220	095500	256112	1971	1971	1971	1971	16
691	20231220	095400	224576	1971	1971	1971	1971	32
692	20231220	095300	161504	1971	1972	1972	1971	17
693	20231220	095200	127996	1971	1972	1972	1971	17
694	20231220	095100	94488	1971	1971	1971	1971	16
695	20231220	095000	62952	1981	1981	1981	1981	0
696	20231220	094900	62952	1981	1981	1981	1981	0
697	20231220	094800	62952	1981	1981	1981	1981	0
698	20231220	094700	62952	1981	1981	1981	1981	0
699	20231220	094600	62952	1981	1981	1981	1981	0
700	20231220	094500	62952	1981	1981	1981	1981	0
701	20231220	094400	62952	1981	1981	1981	1981	0
702	20231220	094300	62952	1981	1981	1981	1981	0
703	20231220	094200	62952	1981	1981	1981	1981	0
704	20231220	094100	62952	1981	1981	1981	1981	0
705	20231220	094000	62952	1981	1981	1981	1981	0
706	20231220	093900	62952	1981	1981	1981	1981	0
707	20231220	093800	62952	1981	1981	1981	1981	1
708	20231220	093700	60971	1981	1981	1981	1981	0
709	20231220	093600	60971	1981	1981	1981	1981	0
710	20231220	093500	60971	1981	1981	1981	1981	0
711	20231220	093400	60971	1981	1981	1981	1981	0
712	20231220	093300	60971	1981	1981	1981	1981	0
713	20231220	093200	60971	1981	1981	1981	1981	3
714	20231220	093100	55028	1982	1982	1982	1982	0
715	20231220	093000	55028	1982	1982	1982	1982	0
716	20231220	092900	55028	1982	1982	1982	1982	0
717	20231220	092800	55028	1982	1982	1982	1982	0
718	20231220	092700	55028	1982	1982	1982	1982	0
719	20231220	092600	55028	1982	1982	1982	1982	0
720	20231220	092500	55028	1982	1982	1982	1982	0
721	20231220	092400	55028	1982	1982	1982	1982	0
722	20231220	092300	55028	1982	1982	1982	1982	0
723	20231220	092200	55028	1982	1982	1982	1982	0
724	20231220	092100	55028	1982	1982	1982	1982	0
725	20231220	092000	55028	1982	1982	1982	1982	0
726	20231220	091900	55028	1982	1982	1982	1982	0
727	20231220	091800	55028	1982	1982	1982	1982	0
728	20231220	091700	55028	1982	1982	1982	1982	2
729	20231220	091600	51064	1964	1964	1964	1964	0
730	20231220	091500	51064	1964	1964	1964	1964	0
731	20231220	091400	51064	1964	1964	1964	1964	0
732	20231220	091300	51064	1964	1964	1964	1964	0
733	20231220	091200	51064	1964	1964	1964	1964	0
734	20231220	091100	51064	1964	1964	1964	1964	0
735	20231220	091000	51064	1964	1964	1964	1964	0
736	20231220	090900	51064	1964	1964	1964	1964	0
737	20231220	090800	51064	1964	1964	1964	1964	0
738	20231220	090700	51064	1964	1964	1964	1964	0
739	20231220	090600	51064	1964	1964	1964	1964	0
740	20231220	090500	51064	1964	1964	1964	1964	0
741	20231220	090400	51064	1964	1964	1964	1964	0
742	20231220	090300	51064	1964	1964	1964	1964	0
743	20231220	090200	51064	1964	1964	1964	1964	0
744	20231220	090100	51064	1964	1964	1964	1964	0
745	20231220	090000	51064	1964	1964	1964	1964	26