KissMeData/322780/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210400	122656393	1959	1959	1959	1959	1461
3	20231221	210300	122656393	1959	1959	1959	1959	0
4	20231221	210200	122656393	1959	1959	1959	1959	0
5	20231221	210100	122656393	1959	1959	1959	1959	0
6	20231221	210000	122656393	1959	1959	1959	1959	0
7	20231221	205900	122656393	1959	1959	1959	1959	0
8	20231221	205800	122656393	1959	1959	1959	1959	0
9	20231221	205700	122656393	1959	1959	1959	1959	0
10	20231221	205600	122656393	1959	1959	1959	1959	0
11	20231221	205500	122656393	1959	1959	1959	1959	0
12	20231221	205400	122656393	1959	1959	1959	1959	0
13	20231221	205300	122656393	1959	1959	1959	1959	0
14	20231221	205200	122656393	1959	1959	1959	1959	0
15	20231221	205100	122656393	1959	1959	1959	1959	0
16	20231221	205000	122656393	1959	1959	1959	1959	0
17	20231221	204900	122656393	1959	1959	1959	1959	0
18	20231221	204800	122656393	1959	1959	1959	1959	0
19	20231221	204700	122656393	1959	1959	1959	1959	0
20	20231221	204600	122656393	1959	1959	1959	1959	0
21	20231221	204500	122656393	1959	1959	1959	1959	0
22	20231221	204400	122656393	1959	1959	1959	1959	0
23	20231221	204300	122656393	1959	1959	1959	1959	0
24	20231221	204200	122656393	1959	1959	1959	1959	0
25	20231221	204100	122656393	1959	1959	1959	1959	0
26	20231221	204000	122656393	1959	1959	1959	1959	0
27	20231221	203900	122656393	1959	1959	1959	1959	0
28	20231221	203800	122656393	1959	1959	1959	1959	0
29	20231221	203700	122656393	1959	1959	1959	1959	0
30	20231221	203600	122656393	1959	1959	1959	1959	0
31	20231221	203500	122656393	1959	1959	1959	1959	0
32	20231221	203400	122656393	1959	1959	1959	1959	1461
33	20231221	203300	122656393	1959	1959	1959	1959	0
34	20231221	203200	122656393	1959	1959	1959	1959	0
35	20231221	203100	122656393	1959	1959	1959	1959	0
36	20231221	203000	122656393	1959	1959	1959	1959	0
37	20231221	202900	122656393	1959	1959	1959	1959	0
38	20231221	202800	122656393	1959	1959	1959	1959	0
39	20231221	202700	122656393	1959	1959	1959	1959	0
40	20231221	202600	122656393	1959	1959	1959	1959	0
41	20231221	202500	122656393	1959	1959	1959	1959	0
42	20231221	202400	122656393	1959	1959	1959	1959	0
43	20231221	202300	122656393	1959	1959	1959	1959	0
44	20231221	202200	122656393	1959	1959	1959	1959	0
45	20231221	202100	122656393	1959	1959	1959	1959	0
46	20231221	202000	122656393	1959	1959	1959	1959	0
47	20231221	201900	122656393	1959	1959	1959	1959	0
48	20231221	201800	122656393	1959	1959	1959	1959	0
49	20231221	201700	122656393	1959	1959	1959	1959	0
50	20231221	201600	122656393	1959	1959	1959	1959	0
51	20231221	201500	122656393	1959	1959	1959	1959	0
52	20231221	201400	122656393	1959	1959	1959	1959	0
53	20231221	201300	122656393	1959	1959	1959	1959	0
54	20231221	201200	122656393	1959	1959	1959	1959	0
55	20231221	201100	122656393	1959	1959	1959	1959	0
56	20231221	201000	122656393	1959	1959	1959	1959	0
57	20231221	200900	122656393	1959	1959	1959	1959	0
58	20231221	200800	122656393	1959	1959	1959	1959	0
59	20231221	200700	122656393	1959	1959	1959	1959	0
60	20231221	200600	122656393	1959	1959	1959	1959	0
61	20231221	200500	122656393	1959	1959	1959	1959	0
62	20231221	200400	122656393	1959	1959	1959	1959	1461
63	20231221	200300	122656393	1959	1959	1959	1959	0
64	20231221	200200	122656393	1959	1959	1959	1959	0
65	20231221	200100	122656393	1959	1959	1959	1959	0
66	20231221	200000	122656393	1959	1959	1959	1959	0
67	20231221	195900	122656393	1959	1959	1959	1959	0
68	20231221	195800	122656393	1959	1959	1959	1959	0
69	20231221	195700	122656393	1959	1959	1959	1959	0
70	20231221	195600	122656393	1959	1959	1959	1959	0
71	20231221	195500	122656393	1959	1959	1959	1959	0
72	20231221	195400	122656393	1959	1959	1959	1959	0
73	20231221	195300	122656393	1959	1959	1959	1959	0
74	20231221	195200	122656393	1959	1959	1959	1959	0
75	20231221	195100	122656393	1959	1959	1959	1959	0
76	20231221	195000	122656393	1959	1959	1959	1959	0
77	20231221	194900	122656393	1959	1959	1959	1959	0
78	20231221	194800	122656393	1959	1959	1959	1959	0
79	20231221	194700	122656393	1959	1959	1959	1959	0
80	20231221	194600	122656393	1959	1959	1959	1959	0
81	20231221	194500	122656393	1959	1959	1959	1959	0
82	20231221	194400	122656393	1959	1959	1959	1959	0
83	20231221	194300	122656393	1959	1959	1959	1959	0
84	20231221	194200	122656393	1959	1959	1959	1959	0
85	20231221	194100	122656393	1959	1959	1959	1959	0
86	20231221	194000	122656393	1959	1959	1959	1959	0
87	20231221	193900	122656393	1959	1959	1959	1959	0
88	20231221	193800	122656393	1959	1959	1959	1959	0
89	20231221	193700	122656393	1959	1959	1959	1959	0
90	20231221	193600	122656393	1959	1959	1959	1959	0
91	20231221	193500	122656393	1959	1959	1959	1959	0
92	20231221	193400	122656393	1959	1959	1959	1959	1461
93	20231221	193300	122656393	1959	1959	1959	1959	0
94	20231221	193200	122656393	1959	1959	1959	1959	0
95	20231221	193100	122656393	1959	1959	1959	1959	0
96	20231221	193000	122656393	1959	1959	1959	1959	0
97	20231221	192900	122656393	1959	1959	1959	1959	0
98	20231221	192800	122656393	1959	1959	1959	1959	0
99	20231221	192700	122656393	1959	1959	1959	1959	0
100	20231221	192600	122656393	1959	1959	1959	1959	0
101	20231221	192500	122656393	1959	1959	1959	1959	0
102	20231221	192400	122656393	1959	1959	1959	1959	0
103	20231221	192300	122656393	1959	1959	1959	1959	0
104	20231221	192200	122656393	1959	1959	1959	1959	0
105	20231221	192100	122656393	1959	1959	1959	1959	0
106	20231221	192000	122656393	1959	1959	1959	1959	0
107	20231221	191900	122656393	1959	1959	1959	1959	0
108	20231221	191800	122656393	1959	1959	1959	1959	0
109	20231221	191700	122656393	1959	1959	1959	1959	0
110	20231221	191600	122656393	1959	1959	1959	1959	0
111	20231221	191500	122656393	1959	1959	1959	1959	0
112	20231221	191400	122656393	1959	1959	1959	1959	0
113	20231221	191300	122656393	1959	1959	1959	1959	0
114	20231221	191200	122656393	1959	1959	1959	1959	0
115	20231221	191100	122656393	1959	1959	1959	1959	0
116	20231221	191000	122656393	1959	1959	1959	1959	0
117	20231221	190900	122656393	1959	1959	1959	1959	0
118	20231221	190800	122656393	1959	1959	1959	1959	0
119	20231221	190700	122656393	1959	1959	1959	1959	0
120	20231221	190600	122656393	1959	1959	1959	1959	0
121	20231221	190500	122656393	1959	1959	1959	1959	0
122	20231221	190400	122656393	1959	1959	1959	1959	1461
123	20231221	190300	122656393	1959	1959	1959	1959	0
124	20231221	190200	122656393	1959	1959	1959	1959	0
125	20231221	190100	122656393	1959	1959	1959	1959	0
126	20231221	190000	122656393	1959	1959	1959	1959	0
127	20231221	185900	122656393	1959	1959	1959	1959	0
128	20231221	185800	122656393	1959	1959	1959	1959	0
129	20231221	185700	122656393	1959	1959	1959	1959	0
130	20231221	185600	122656393	1959	1959	1959	1959	0
131	20231221	185500	122656393	1959	1959	1959	1959	0
132	20231221	185400	122656393	1959	1959	1959	1959	0
133	20231221	185300	122656393	1959	1959	1959	1959	0
134	20231221	185200	122656393	1959	1959	1959	1959	0
135	20231221	185100	122656393	1959	1959	1959	1959	0
136	20231221	185000	122656393	1959	1959	1959	1959	0
137	20231221	184900	122656393	1959	1959	1959	1959	0
138	20231221	184800	122656393	1959	1959	1959	1959	0
139	20231221	184700	122656393	1959	1959	1959	1959	0
140	20231221	184600	122656393	1959	1959	1959	1959	0
141	20231221	184500	122656393	1959	1959	1959	1959	0
142	20231221	184400	122656393	1959	1959	1959	1959	0
143	20231221	184300	122656393	1959	1959	1959	1959	0
144	20231221	184200	122656393	1959	1959	1959	1959	0
145	20231221	184100	122656393	1959	1959	1959	1959	0
146	20231221	184000	122656393	1959	1959	1959	1959	0
147	20231221	183900	122656393	1959	1959	1959	1959	0
148	20231221	183800	122656393	1959	1959	1959	1959	0
149	20231221	183700	122656393	1959	1959	1959	1959	0
150	20231221	183600	122656393	1959	1959	1959	1959	0
151	20231221	183500	122656393	1959	1959	1959	1959	0
152	20231221	183400	122656393	1959	1959	1959	1959	1461
153	20231221	183300	122656393	1959	1959	1959	1959	0
154	20231221	183200	122656393	1959	1959	1959	1959	0
155	20231221	183100	122656393	1959	1959	1959	1959	0
156	20231221	183000	122656393	1959	1959	1959	1959	0
157	20231221	182900	122656393	1959	1959	1959	1959	0
158	20231221	182800	122656393	1959	1959	1959	1959	0
159	20231221	182700	122656393	1959	1959	1959	1959	0
160	20231221	182600	122656393	1959	1959	1959	1959	0
161	20231221	182500	122656393	1959	1959	1959	1959	0
162	20231221	182400	122656393	1959	1959	1959	1959	0
163	20231221	182300	122656393	1959	1959	1959	1959	0
164	20231221	182200	122656393	1959	1959	1959	1959	0
165	20231221	182100	122656393	1959	1959	1959	1959	0
166	20231221	182000	122656393	1959	1959	1959	1959	0
167	20231221	181900	122656393	1959	1959	1959	1959	0
168	20231221	181800	122656393	1959	1959	1959	1959	0
169	20231221	181700	122656393	1959	1959	1959	1959	0
170	20231221	181600	122656393	1959	1959	1959	1959	0
171	20231221	181500	122656393	1959	1959	1959	1959	0
172	20231221	181400	122656393	1959	1959	1959	1959	0
173	20231221	181300	122656393	1959	1959	1959	1959	0
174	20231221	181200	122656393	1959	1959	1959	1959	0
175	20231221	181100	122656393	1959	1959	1959	1959	0
176	20231221	181000	122656393	1959	1959	1959	1959	0
177	20231221	180900	122656393	1959	1959	1959	1959	0
178	20231221	180800	122656393	1959	1959	1959	1959	0
179	20231221	180700	122656393	1959	1959	1959	1959	0
180	20231221	180600	122656393	1959	1959	1959	1959	0
181	20231221	180500	122656393	1959	1959	1959	1959	0
182	20231221	180400	122656393	1959	1959	1959	1959	1461
183	20231221	180300	122656393	1959	1959	1959	1959	0
184	20231221	180200	122656393	1959	1959	1959	1959	0
185	20231221	180100	122656393	1959	1959	1959	1959	0
186	20231221	180000	122656393	1959	1959	1959	1959	0
187	20231221	175900	122656393	1959	1959	1959	1959	0
188	20231221	175800	122656393	1959	1959	1959	1959	0
189	20231221	175700	122656393	1959	1959	1959	1959	0
190	20231221	175600	122656393	1959	1959	1959	1959	0
191	20231221	175500	122656393	1959	1959	1959	1959	0
192	20231221	175400	122656393	1959	1959	1959	1959	0
193	20231221	175300	122656393	1959	1959	1959	1959	0
194	20231221	175200	122656393	1959	1959	1959	1959	0
195	20231221	175100	122656393	1959	1959	1959	1959	0
196	20231221	175000	122656393	1959	1959	1959	1959	0
197	20231221	174900	122656393	1959	1959	1959	1959	0
198	20231221	174800	122656393	1959	1959	1959	1959	0
199	20231221	174700	122656393	1959	1959	1959	1959	0
200	20231221	174600	122656393	1959	1959	1959	1959	0
201	20231221	174500	122656393	1959	1959	1959	1959	0
202	20231221	174400	122656393	1959	1959	1959	1959	0
203	20231221	174300	122656393	1959	1959	1959	1959	0
204	20231221	174200	122656393	1959	1959	1959	1959	0
205	20231221	174100	122656393	1959	1959	1959	1959	0
206	20231221	174000	122656393	1959	1959	1959	1959	0
207	20231221	173900	122656393	1959	1959	1959	1959	0
208	20231221	173800	122656393	1959	1959	1959	1959	0
209	20231221	173700	122656393	1959	1959	1959	1959	0
210	20231221	173600	122656393	1959	1959	1959	1959	0
211	20231221	173500	122656393	1959	1959	1959	1959	0
212	20231221	173400	122656393	1959	1959	1959	1959	1461
213	20231221	173300	122656393	1959	1959	1959	1959	0
214	20231221	173200	122656393	1959	1959	1959	1959	0
215	20231221	173100	122656393	1959	1959	1959	1959	0
216	20231221	173000	122656393	1959	1959	1959	1959	0
217	20231221	172900	122656393	1959	1959	1959	1959	0
218	20231221	172800	122656393	1959	1959	1959	1959	0
219	20231221	172700	122656393	1959	1959	1959	1959	0
220	20231221	172600	122656393	1959	1959	1959	1959	0
221	20231221	172500	122656393	1959	1959	1959	1959	0
222	20231221	172400	122656393	1959	1959	1959	1959	0
223	20231221	172300	122656393	1959	1959	1959	1959	0
224	20231221	172200	122656393	1959	1959	1959	1959	0
225	20231221	172100	122656393	1959	1959	1959	1959	0
226	20231221	172000	122656393	1959	1959	1959	1959	0
227	20231221	171900	122656393	1959	1959	1959	1959	0
228	20231221	171800	122656393	1959	1959	1959	1959	0
229	20231221	171700	122656393	1959	1959	1959	1959	0
230	20231221	171600	122656393	1959	1959	1959	1959	0
231	20231221	171500	122656393	1959	1959	1959	1959	0
232	20231221	171400	122656393	1959	1959	1959	1959	0
233	20231221	171300	122656393	1959	1959	1959	1959	0
234	20231221	171200	122656393	1959	1959	1959	1959	0
235	20231221	171100	122656393	1959	1959	1959	1959	0
236	20231221	171000	122656393	1959	1959	1959	1959	0
237	20231221	170900	122656393	1959	1959	1959	1959	0
238	20231221	170800	122656393	1959	1959	1959	1959	0
239	20231221	170700	122656393	1959	1959	1959	1959	0
240	20231221	170600	122656393	1959	1959	1959	1959	0
241	20231221	170500	122656393	1959	1959	1959	1959	0
242	20231221	170400	122656393	1959	1959	1959	1959	1461
243	20231221	170300	122656393	1959	1959	1959	1959	0
244	20231221	170200	122656393	1959	1959	1959	1959	0
245	20231221	170100	122656393	1959	1959	1959	1959	0
246	20231221	170000	122656393	1959	1959	1959	1959	0
247	20231221	165900	122656393	1959	1959	1959	1959	0
248	20231221	165800	122656393	1959	1959	1959	1959	0
249	20231221	165700	122656393	1959	1959	1959	1959	0
250	20231221	165600	122656393	1959	1959	1959	1959	0
251	20231221	165500	122656393	1959	1959	1959	1959	0
252	20231221	165400	122656393	1959	1959	1959	1959	0
253	20231221	165300	122656393	1959	1959	1959	1959	0
254	20231221	165200	122656393	1959	1959	1959	1959	0
255	20231221	165100	122656393	1959	1959	1959	1959	0
256	20231221	165000	122656393	1959	1959	1959	1959	0
257	20231221	164900	122656393	1959	1959	1959	1959	0
258	20231221	164800	122656393	1959	1959	1959	1959	0
259	20231221	164700	122656393	1959	1959	1959	1959	0
260	20231221	164600	122656393	1959	1959	1959	1959	0
261	20231221	164500	122656393	1959	1959	1959	1959	0
262	20231221	164400	122656393	1959	1959	1959	1959	0
263	20231221	164300	122656393	1959	1959	1959	1959	0
264	20231221	164200	122656393	1959	1959	1959	1959	0
265	20231221	164100	122656393	1959	1959	1959	1959	0
266	20231221	164000	122656393	1959	1959	1959	1959	0
267	20231221	163900	122656393	1959	1959	1959	1959	0
268	20231221	163800	122656393	1959	1959	1959	1959	0
269	20231221	163700	122656393	1959	1959	1959	1959	0
270	20231221	163600	122656393	1959	1959	1959	1959	0
271	20231221	163500	122656393	1959	1959	1959	1959	0
272	20231221	163400	122656393	1959	1959	1959	1959	1461
273	20231221	163300	122656393	1959	1959	1959	1959	0
274	20231221	163200	122656393	1959	1959	1959	1959	0
275	20231221	163100	122656393	1959	1959	1959	1959	0
276	20231221	163000	122656393	1959	1959	1959	1959	0
277	20231221	162900	122656393	1959	1959	1959	1959	0
278	20231221	162800	122656393	1959	1959	1959	1959	0
279	20231221	162700	122656393	1959	1959	1959	1959	0
280	20231221	162600	122656393	1959	1959	1959	1959	0
281	20231221	162500	122656393	1959	1959	1959	1959	0
282	20231221	162400	122656393	1959	1959	1959	1959	0
283	20231221	162300	122656393	1959	1959	1959	1959	0
284	20231221	162200	122656393	1959	1959	1959	1959	0
285	20231221	162100	122656393	1959	1959	1959	1959	0
286	20231221	162000	122656393	1959	1959	1959	1959	0
287	20231221	161900	122656393	1959	1959	1959	1959	0
288	20231221	161800	122656393	1959	1959	1959	1959	0
289	20231221	161700	122656393	1959	1959	1959	1959	0
290	20231221	161600	122656393	1959	1959	1959	1959	0
291	20231221	161500	122656393	1959	1959	1959	1959	0
292	20231221	161400	122656393	1959	1959	1959	1959	0
293	20231221	161300	122656393	1959	1959	1959	1959	0
294	20231221	161200	122656393	1959	1959	1959	1959	0
295	20231221	161100	122656393	1959	1959	1959	1959	0
296	20231221	161000	122656393	1959	1959	1959	1959	0
297	20231221	160900	122656393	1959	1959	1959	1959	0
298	20231221	160800	122656393	1959	1959	1959	1959	0
299	20231221	160700	122656393	1959	1959	1959	1959	0
300	20231221	160600	122656393	1959	1959	1959	1959	0
301	20231221	160500	122656393	1959	1959	1959	1959	0
302	20231221	160400	122656393	1959	1959	1959	1959	1461
303	20231221	160300	122656393	1959	1959	1959	1959	0
304	20231221	160200	122656393	1959	1959	1959	1959	0
305	20231221	160100	122656393	1959	1959	1959	1959	0
306	20231221	160000	122656393	1959	1959	1959	1959	0
307	20231221	155900	122656393	1959	1959	1959	1959	0
308	20231221	155800	122656393	1959	1959	1959	1959	0
309	20231221	155700	122656393	1959	1959	1959	1959	0
310	20231221	155600	122656393	1959	1959	1959	1959	0
311	20231221	155500	122656393	1959	1959	1959	1959	0
312	20231221	155400	122656393	1959	1959	1959	1959	0
313	20231221	155300	122656393	1959	1959	1959	1959	0
314	20231221	155200	122656393	1959	1959	1959	1959	0
315	20231221	155100	122656393	1959	1959	1959	1959	0
316	20231221	155000	122656393	1959	1959	1959	1959	0
317	20231221	154900	122656393	1959	1959	1959	1959	0
318	20231221	154800	122656393	1959	1959	1959	1959	0
319	20231221	154700	122656393	1959	1959	1959	1959	0
320	20231221	154600	122656393	1959	1959	1959	1959	0
321	20231221	154500	122656393	1959	1959	1959	1959	0
322	20231221	154400	122656393	1959	1959	1959	1959	0
323	20231221	154300	122656393	1959	1959	1959	1959	0
324	20231221	154200	122656393	1959	1959	1959	1959	0
325	20231221	154100	122656393	1959	1959	1959	1959	0
326	20231221	154000	122656393	1959	1959	1959	1959	0
327	20231221	153900	122656393	1959	1959	1959	1959	0
328	20231221	153800	122656393	1959	1959	1959	1959	0
329	20231221	153700	122656393	1959	1959	1959	1959	0
330	20231221	153600	122656393	1959	1959	1959	1959	0
331	20231221	153500	122656393	1959	1959	1959	1959	0
332	20231221	153400	122656393	1959	1959	1959	1959	1461
333	20231221	153300	122656393	1959	1959	1959	1959	0
334	20231221	153200	122656393	1959	1959	1959	1959	0
335	20231221	153100	122656393	1959	1959	1959	1959	0
336	20231221	153000	122656393	1959	1959	1959	1959	1461
337	20231221	152900	119794294	1958	1958	1958	1958	0
338	20231221	152800	119794294	1958	1958	1958	1958	0
339	20231221	152700	119794294	1958	1958	1958	1958	0
340	20231221	152600	119794294	1958	1958	1958	1958	0
341	20231221	152500	119794294	1958	1958	1958	1958	0
342	20231221	152400	119794294	1958	1958	1958	1958	0
343	20231221	152300	119794294	1958	1958	1958	1958	0
344	20231221	152200	119794294	1958	1958	1958	1958	0
345	20231221	152100	119794294	1958	1958	1958	1958	0
346	20231221	152000	119794294	1958	1958	1958	1958	0
347	20231221	151900	119794294	1958	1958	1958	1958	0
348	20231221	151800	119794294	1958	1958	1958	1958	0
349	20231221	151700	119794294	1958	1960	1960	1958	3095
350	20231221	151600	113733191	1964	1964	1964	1964	0
351	20231221	151500	113733191	1964	1964	1964	1964	0
352	20231221	151400	113733191	1964	1964	1964	1964	0
353	20231221	151300	113733191	1964	1964	1964	1964	0
354	20231221	151200	113733191	1964	1964	1964	1964	0
355	20231221	151100	113733191	1964	1964	1964	1964	0
356	20231221	151000	113733191	1964	1964	1964	1964	0
357	20231221	150900	113733191	1964	1964	1964	1964	1
358	20231221	150800	113731227	1959	1959	1959	1959	0
359	20231221	150700	113731227	1959	1960	1960	1959	300
360	20231221	150600	113143432	1960	1960	1960	1960	0
361	20231221	150500	113143432	1960	1960	1960	1960	500
362	20231221	150400	112163432	1960	1960	1960	1960	0
363	20231221	150300	112163432	1960	1960	1960	1960	0
364	20231221	150200	112163432	1960	1960	1960	1960	1
365	20231221	150100	112161472	1960	1960	1960	1960	0
366	20231221	150000	112161472	1960	1960	1960	1960	0
367	20231221	145900	112161472	1960	1960	1960	1960	0
368	20231221	145800	112161472	1960	1960	1960	1960	0
369	20231221	145700	112161472	1960	1960	1960	1960	0
370	20231221	145600	112161472	1960	1960	1960	1960	0
371	20231221	145500	112161472	1960	1960	1960	1960	0
372	20231221	145400	112161472	1960	1960	1960	1960	0
373	20231221	145300	112161472	1960	1960	1960	1960	0
374	20231221	145200	112161472	1960	1962	1962	1960	227
375	20231221	145100	111716537	1964	1964	1964	1964	0
376	20231221	145000	111716537	1964	1964	1964	1964	0
377	20231221	144900	111716537	1964	1964	1964	1964	0
378	20231221	144800	111716537	1964	1964	1964	1964	0
379	20231221	144700	111716537	1964	1964	1964	1964	0
380	20231221	144600	111716537	1964	1964	1964	1964	0
381	20231221	144500	111716537	1964	1964	1964	1964	0
382	20231221	144400	111716537	1964	1964	1964	1964	2
383	20231221	144300	111712609	1964	1964	1964	1964	0
384	20231221	144200	111712609	1964	1964	1964	1964	0
385	20231221	144100	111712609	1964	1964	1964	1964	0
386	20231221	144000	111712609	1964	1964	1964	1964	0
387	20231221	143900	111712609	1964	1964	1964	1964	0
388	20231221	143800	111712609	1964	1964	1964	1964	0
389	20231221	143700	111712609	1964	1964	1964	1964	0
390	20231221	143600	111712609	1964	1964	1964	1964	0
391	20231221	143500	111712609	1964	1964	1964	1964	0
392	20231221	143400	111712609	1964	1964	1964	1964	0
393	20231221	143300	111712609	1964	1964	1964	1964	0
394	20231221	143200	111712609	1964	1964	1964	1964	0
395	20231221	143100	111712609	1964	1964	1964	1964	0
396	20231221	143000	111712609	1964	1964	1964	1964	0
397	20231221	142900	111712609	1964	1964	1964	1964	0
398	20231221	142800	111712609	1964	1964	1964	1964	0
399	20231221	142700	111712609	1964	1964	1964	1964	0
400	20231221	142600	111712609	1964	1964	1964	1964	0
401	20231221	142500	111712609	1964	1964	1964	1964	0
402	20231221	142400	111712609	1964	1964	1964	1964	0
403	20231221	142300	111712609	1964	1964	1964	1964	0
404	20231221	142200	111712609	1964	1964	1964	1964	0
405	20231221	142100	111712609	1964	1964	1964	1964	0
406	20231221	142000	111712609	1964	1964	1964	1964	0
407	20231221	141900	111712609	1964	1964	1964	1964	0
408	20231221	141800	111712609	1964	1964	1964	1964	0
409	20231221	141700	111712609	1964	1964	1964	1964	6
410	20231221	141600	111700825	1959	1959	1959	1959	0
411	20231221	141500	111700825	1959	1959	1959	1959	0
412	20231221	141400	111700825	1959	1959	1959	1959	130
413	20231221	141300	111446155	1959	1959	1959	1959	0
414	20231221	141200	111446155	1959	1959	1959	1959	0
415	20231221	141100	111446155	1959	1959	1959	1959	0
416	20231221	141000	111446155	1959	1959	1959	1959	458
417	20231221	140900	110548933	1960	1960	1960	1960	0
418	20231221	140800	110548933	1960	1960	1960	1960	725
419	20231221	140700	109127933	1964	1964	1964	1964	0
420	20231221	140600	109127933	1964	1964	1964	1964	0
421	20231221	140500	109127933	1964	1964	1964	1964	0
422	20231221	140400	109127933	1964	1964	1964	1964	0
423	20231221	140300	109127933	1964	1964	1964	1964	0
424	20231221	140200	109127933	1964	1964	1964	1964	0
425	20231221	140100	109127933	1964	1964	1964	1964	0
426	20231221	140000	109127933	1964	1964	1964	1964	0
427	20231221	135900	109127933	1964	1964	1964	1964	0
428	20231221	135800	109127933	1964	1964	1964	1964	0
429	20231221	135700	109127933	1964	1964	1964	1964	0
430	20231221	135600	109127933	1964	1964	1964	1964	0
431	20231221	135500	109127933	1964	1960	1964	1960	255
432	20231221	135400	108628129	1964	1964	1964	1964	0
433	20231221	135300	108628129	1964	1964	1964	1964	0
434	20231221	135200	108628129	1964	1964	1964	1964	0
435	20231221	135100	108628129	1964	1964	1964	1964	0
436	20231221	135000	108628129	1964	1964	1964	1964	0
437	20231221	134900	108628129	1964	1964	1964	1964	0
438	20231221	134800	108628129	1964	1964	1964	1964	0
439	20231221	134700	108628129	1964	1964	1964	1964	0
440	20231221	134600	108628129	1964	1964	1964	1964	0
441	20231221	134500	108628129	1964	1964	1964	1964	0
442	20231221	134400	108628129	1964	1964	1964	1964	0
443	20231221	134300	108628129	1964	1964	1964	1964	1
444	20231221	134200	108626165	1959	1959	1959	1959	0
445	20231221	134100	108626165	1959	1959	1959	1959	0
446	20231221	134000	108626165	1959	1959	1959	1959	919
447	20231221	133900	106825844	1964	1964	1964	1964	0
448	20231221	133800	106825844	1964	1964	1964	1964	0
449	20231221	133700	106825844	1964	1963	1964	1963	10
450	20231221	133600	106806212	1964	1964	1964	1964	0
451	20231221	133500	106806212	1964	1964	1964	1964	0
452	20231221	133400	106806212	1964	1964	1964	1964	0
453	20231221	133300	106806212	1964	1964	1964	1964	0
454	20231221	133200	106806212	1964	1964	1964	1964	0
455	20231221	133100	106806212	1964	1964	1964	1964	387
456	20231221	133000	106046144	1964	1964	1964	1964	19
457	20231221	132900	106008828	1964	1964	1964	1964	1
458	20231221	132800	106006864	1960	1960	1960	1960	0
459	20231221	132700	106006864	1960	1960	1960	1960	300
460	20231221	132600	105418864	1964	1964	1964	1964	0
461	20231221	132500	105418864	1964	1964	1964	1964	0
462	20231221	132400	105418864	1964	1964	1964	1964	0
463	20231221	132300	105418864	1964	1964	1964	1964	0
464	20231221	132200	105418864	1964	1964	1964	1964	0
465	20231221	132100	105418864	1964	1964	1964	1964	0
466	20231221	132000	105418864	1964	1964	1964	1964	0
467	20231221	131900	105418864	1964	1964	1964	1964	0
468	20231221	131800	105418864	1964	1964	1964	1964	0
469	20231221	131700	105418864	1964	1964	1964	1964	0
470	20231221	131600	105418864	1964	1964	1964	1964	0
471	20231221	131500	105418864	1964	1964	1964	1964	0
472	20231221	131400	105418864	1964	1964	1964	1964	0
473	20231221	131300	105418864	1964	1964	1964	1964	0
474	20231221	131200	105418864	1964	1964	1964	1964	0
475	20231221	131100	105418864	1964	1964	1964	1964	0
476	20231221	131000	105418864	1964	1964	1964	1964	0
477	20231221	130900	105418864	1964	1964	1964	1964	0
478	20231221	130800	105418864	1964	1964	1964	1964	0
479	20231221	130700	105418864	1964	1964	1964	1964	0
480	20231221	130600	105418864	1964	1964	1964	1964	0
481	20231221	130500	105418864	1964	1964	1964	1964	3
482	20231221	130400	105412972	1964	1964	1964	1964	0
483	20231221	130300	105412972	1964	1964	1964	1964	1
484	20231221	130200	105411008	1960	1960	1960	1960	0
485	20231221	130100	105411008	1960	1961	1964	1960	3270
486	20231221	130000	99001794	1964	1964	1964	1964	0
487	20231221	125900	99001794	1964	1964	1964	1964	0
488	20231221	125800	99001794	1964	1964	1964	1964	1
489	20231221	125700	98999830	1961	1961	1961	1961	0
490	20231221	125600	98999830	1961	1961	1961	1961	0
491	20231221	125500	98999830	1961	1961	1961	1961	0
492	20231221	125400	98999830	1961	1961	1961	1961	0
493	20231221	125300	98999830	1961	1961	1961	1961	0
494	20231221	125200	98999830	1961	1961	1961	1961	0
495	20231221	125100	98999830	1961	1961	1961	1961	100
496	20231221	125000	98803730	1964	1964	1964	1964	0
497	20231221	124900	98803730	1964	1964	1964	1964	0
498	20231221	124800	98803730	1964	1964	1964	1964	0
499	20231221	124700	98803730	1964	1964	1964	1964	0
500	20231221	124600	98803730	1964	1964	1964	1964	0
501	20231221	124500	98803730	1964	1964	1964	1964	0
502	20231221	124400	98803730	1964	1964	1964	1964	0
503	20231221	124300	98803730	1964	1964	1964	1964	0
504	20231221	124200	98803730	1964	1964	1964	1964	1
505	20231221	124100	98801766	1965	1965	1965	1965	0
506	20231221	124000	98801766	1965	1965	1965	1965	0
507	20231221	123900	98801766	1965	1965	1965	1965	0
508	20231221	123800	98801766	1965	1965	1965	1965	0
509	20231221	123700	98801766	1965	1965	1965	1965	0
510	20231221	123600	98801766	1965	1965	1965	1965	0
511	20231221	123500	98801766	1965	1965	1965	1965	0
512	20231221	123400	98801766	1965	1965	1965	1965	0
513	20231221	123300	98801766	1965	1965	1965	1965	0
514	20231221	123200	98801766	1965	1965	1965	1965	0
515	20231221	123100	98801766	1965	1965	1965	1965	0
516	20231221	123000	98801766	1965	1965	1965	1965	0
517	20231221	122900	98801766	1965	1965	1965	1965	0
518	20231221	122800	98801766	1965	1965	1965	1965	0
519	20231221	122700	98801766	1965	1965	1965	1965	0
520	20231221	122600	98801766	1965	1965	1965	1965	0
521	20231221	122500	98801766	1965	1965	1965	1965	100
522	20231221	122400	98605266	1965	1965	1965	1965	0
523	20231221	122300	98605266	1965	1965	1965	1965	0
524	20231221	122200	98605266	1965	1965	1965	1965	0
525	20231221	122100	98605266	1965	1965	1965	1965	0
526	20231221	122000	98605266	1965	1965	1965	1965	0
527	20231221	121900	98605266	1965	1960	1965	1960	385
528	20231221	121800	97850661	1965	1965	1965	1965	0
529	20231221	121700	97850661	1965	1965	1965	1965	0
530	20231221	121600	97850661	1965	1965	1965	1965	0
531	20231221	121500	97850661	1965	1965	1965	1965	0
532	20231221	121400	97850661	1965	1965	1965	1965	0
533	20231221	121300	97850661	1965	1965	1965	1965	0
534	20231221	121200	97850661	1965	1965	1965	1965	0
535	20231221	121100	97850661	1965	1965	1965	1965	0
536	20231221	121000	97850661	1965	1965	1965	1965	0
537	20231221	120900	97850661	1965	1965	1965	1965	0
538	20231221	120800	97850661	1965	1965	1965	1965	0
539	20231221	120700	97850661	1965	1965	1965	1965	0
540	20231221	120600	97850661	1965	1965	1965	1965	0
541	20231221	120500	97850661	1965	1965	1965	1965	0
542	20231221	120400	97850661	1965	1965	1965	1965	0
543	20231221	120300	97850661	1965	1965	1965	1965	0
544	20231221	120200	97850661	1965	1965	1965	1965	0
545	20231221	120100	97850661	1965	1965	1965	1965	7
546	20231221	120000	97836906	1966	1966	1966	1966	0
547	20231221	115900	97836906	1966	1966	1966	1966	0
548	20231221	115800	97836906	1966	1966	1966	1966	0
549	20231221	115700	97836906	1966	1966	1966	1966	0
550	20231221	115600	97836906	1966	1966	1966	1966	0
551	20231221	115500	97836906	1966	1966	1966	1966	1
552	20231221	115400	97834940	1959	1959	1959	1959	0
553	20231221	115300	97834940	1959	1959	1959	1959	0
554	20231221	115200	97834940	1959	1959	1959	1959	0
555	20231221	115100	97834940	1959	1959	1959	1959	0
556	20231221	115000	97834940	1959	1959	1959	1959	0
557	20231221	114900	97834940	1959	1959	1959	1959	0
558	20231221	114800	97834940	1959	1959	1959	1959	0
559	20231221	114700	97834940	1959	1959	1959	1959	0
560	20231221	114600	97834940	1959	1959	1959	1959	0
561	20231221	114500	97834940	1959	1959	1959	1959	0
562	20231221	114400	97834940	1959	1959	1959	1959	0
563	20231221	114300	97834940	1959	1959	1959	1959	0
564	20231221	114200	97834940	1959	1959	1959	1959	0
565	20231221	114100	97834940	1959	1959	1959	1959	14
566	20231221	114000	97807514	1959	1959	1959	1959	0
567	20231221	113900	97807514	1959	1959	1959	1959	0
568	20231221	113800	97807514	1959	1959	1959	1959	41
569	20231221	113700	97727195	1966	1960	1966	1960	679
570	20231221	113600	96396349	1966	1966	1966	1966	0
571	20231221	113500	96396349	1966	1966	1966	1966	0
572	20231221	113400	96396349	1966	1966	1966	1966	0
573	20231221	113300	96396349	1966	1966	1966	1966	0
574	20231221	113200	96396349	1966	1966	1966	1966	0
575	20231221	113100	96396349	1966	1966	1966	1966	0
576	20231221	113000	96396349	1966	1965	1966	1965	186
577	20231221	112900	96030790	1965	1965	1965	1965	0
578	20231221	112800	96030790	1965	1965	1965	1965	0
579	20231221	112700	96030790	1965	1965	1965	1965	1
580	20231221	112600	96028825	1959	1959	1959	1959	100
581	20231221	112500	95832925	1965	1965	1965	1965	0
582	20231221	112400	95832925	1965	1965	1965	1965	0
583	20231221	112300	95832925	1965	1965	1965	1965	14
584	20231221	112200	95805415	1965	1965	1965	1965	0
585	20231221	112100	95805415	1965	1965	1965	1965	1
586	20231221	112000	95803450	1967	1967	1967	1967	0
587	20231221	111900	95803450	1967	1967	1967	1967	0
588	20231221	111800	95803450	1967	1967	1967	1967	0
589	20231221	111700	95803450	1967	1967	1967	1967	0
590	20231221	111600	95803450	1967	1967	1967	1967	0
591	20231221	111500	95803450	1967	1960	1967	1958	6753
592	20231221	111400	82576605	1965	1965	1965	1965	0
593	20231221	111300	82576605	1965	1965	1965	1965	0
594	20231221	111200	82576605	1965	1965	1965	1965	102
595	20231221	111100	82376175	1964	1964	1964	1964	1000
596	20231221	111000	80412175	1965	1965	1965	1965	0
597	20231221	110900	80412175	1965	1961	1965	1961	1375
598	20231221	110800	77714300	1961	1961	1961	1961	92
599	20231221	110700	77533888	1958	1958	1958	1958	1955
600	20231221	110600	73705998	1960	1960	1960	1960	201
601	20231221	110500	73312038	1958	1958	1958	1958	0
602	20231221	110400	73312038	1958	1958	1958	1958	1800
603	20231221	110300	69787638	1958	1958	1958	1958	0
604	20231221	110200	69787638	1958	1958	1958	1958	0
605	20231221	110100	69787638	1958	1958	1958	1958	1700
606	20231221	110000	66459038	1958	1958	1958	1958	1626
607	20231221	105900	63275330	1957	1957	1957	1957	0
608	20231221	105800	63275330	1957	1957	1957	1957	0
609	20231221	105700	63275330	1957	1957	1957	1957	0
610	20231221	105600	63275330	1957	1958	1958	1957	1584
611	20231221	105500	60173873	1958	1958	1958	1958	0
612	20231221	105400	60173873	1958	1958	1958	1958	1400
613	20231221	105300	57432673	1958	1958	1958	1958	0
614	20231221	105200	57432673	1958	1958	1958	1958	0
615	20231221	105100	57432673	1958	1958	1958	1958	3286
616	20231221	105000	50998685	1958	1958	1958	1958	300
617	20231221	104900	50411285	1958	1958	1958	1958	0
618	20231221	104800	50411285	1958	1958	1958	1958	458
619	20231221	104700	49514521	1958	1958	1958	1958	0
620	20231221	104600	49514521	1958	1959	1959	1958	2493
621	20231221	104500	44631634	1959	1959	1959	1959	0
622	20231221	104400	44631634	1959	1959	1959	1959	1
623	20231221	104300	44629675	1967	1967	1967	1967	0
624	20231221	104200	44629675	1967	1967	1967	1967	0
625	20231221	104100	44629675	1967	1967	1967	1967	2
626	20231221	104000	44625741	1959	1959	1959	1959	0
627	20231221	103900	44625741	1959	1959	1959	1959	0
628	20231221	103800	44625741	1959	1959	1959	1959	0
629	20231221	103700	44625741	1959	1959	1959	1959	6
630	20231221	103600	44613987	1959	1959	1959	1959	900
631	20231221	103500	42850887	1960	1960	1960	1960	58
632	20231221	103400	42737207	1967	1967	1967	1967	0
633	20231221	103300	42737207	1967	1967	1967	1967	0
634	20231221	103200	42737207	1967	1967	1967	1967	0
635	20231221	103100	42737207	1967	1967	1967	1967	0
636	20231221	103000	42737207	1967	1967	1967	1967	0
637	20231221	102900	42737207	1967	1967	1967	1967	0
638	20231221	102800	42737207	1967	1967	1967	1967	2
639	20231221	102700	42733273	1967	1967	1967	1967	0
640	20231221	102600	42733273	1967	1967	1967	1967	0
641	20231221	102500	42733273	1967	1967	1967	1967	0
642	20231221	102400	42733273	1967	1962	1967	1962	112
643	20231221	102300	42513426	1958	1958	1958	1958	0
644	20231221	102200	42513426	1958	1958	1958	1958	30
645	20231221	102100	42454686	1958	1958	1958	1958	0
646	20231221	102000	42454686	1958	1958	1958	1958	0
647	20231221	101900	42454686	1958	1958	1958	1958	0
648	20231221	101800	42454686	1958	1958	1958	1958	0
649	20231221	101700	42454686	1958	1958	1958	1958	793
650	20231221	101600	40901992	1958	1966	1966	1958	2460
651	20231221	101500	36085232	1959	1959	1959	1958	2007
652	20231221	101400	32153520	1960	1960	1960	1960	14
653	20231221	101300	32126080	1960	1960	1960	1960	1000
654	20231221	101200	30166080	1959	1960	1960	1959	1852
655	20231221	101100	26536897	1961	1961	1961	1961	100
656	20231221	101000	26340797	1969	1969	1969	1969	0
657	20231221	100900	26340797	1969	1969	1969	1969	0
658	20231221	100800	26340797	1969	1969	1969	1969	0
659	20231221	100700	26340797	1969	1969	1969	1969	1
660	20231221	100600	26338828	1961	1961	1961	1961	1117
661	20231221	100500	24148391	1961	1961	1961	1961	0
662	20231221	100400	24148391	1961	1961	1961	1961	0
663	20231221	100300	24148391	1961	1961	1961	1961	0
664	20231221	100200	24148391	1961	1961	1961	1961	3
665	20231221	100100	24142508	1961	1961	1961	1961	0
666	20231221	100000	24142508	1961	1961	1961	1961	0
667	20231221	095900	24142508	1961	1961	1961	1961	0
668	20231221	095800	24142508	1961	1961	1961	1961	0
669	20231221	095700	24142508	1961	1961	1961	1961	0
670	20231221	095600	24142508	1961	1961	1961	1961	500
671	20231221	095500	23162008	1969	1969	1969	1969	0
672	20231221	095400	23162008	1969	1969	1969	1969	0
673	20231221	095300	23162008	1969	1969	1969	1969	0
674	20231221	095200	23162008	1969	1969	1969	1969	0
675	20231221	095100	23162008	1969	1969	1969	1969	0
676	20231221	095000	23162008	1969	1969	1969	1969	0
677	20231221	094900	23162008	1969	1969	1969	1969	3
678	20231221	094800	23156101	1960	1960	1960	1960	0
679	20231221	094700	23156101	1960	1960	1960	1960	0
680	20231221	094600	23156101	1960	1960	1960	1960	0
681	20231221	094500	23156101	1960	1960	1960	1960	20
682	20231221	094400	23116901	1971	1971	1971	1971	0
683	20231221	094300	23116901	1971	1971	1971	1971	0
684	20231221	094200	23116901	1971	1971	1971	1971	0
685	20231221	094100	23116901	1971	1971	1971	1971	0
686	20231221	094000	23116901	1971	1971	1971	1971	0
687	20231221	093900	23116901	1971	1971	1971	1971	0
688	20231221	093800	23116901	1971	1971	1971	1971	4
689	20231221	093700	23109017	1971	1971	1971	1971	2
690	20231221	093600	23105075	1960	1960	1960	1960	0
691	20231221	093500	23105075	1960	1960	1960	1960	0
692	20231221	093400	23105075	1960	1960	1960	1960	0
693	20231221	093300	23105075	1960	1960	1960	1960	0
694	20231221	093200	23105075	1960	1960	1960	1960	0
695	20231221	093100	23105075	1960	1960	1960	1960	128
696	20231221	093000	22854195	1959	1959	1959	1959	0
697	20231221	092900	22854195	1959	1959	1959	1959	0
698	20231221	092800	22854195	1959	1968	1968	1959	2131
699	20231221	092700	18672892	1977	1977	1977	1977	0
700	20231221	092600	18672892	1977	1977	1977	1977	30
701	20231221	092500	18613582	1977	1977	1977	1977	5000
702	20231221	092400	8728582	1960	1960	1960	1960	0
703	20231221	092300	8728582	1960	1960	1960	1960	2
704	20231221	092200	8724662	1960	1960	1960	1960	0
705	20231221	092100	8724662	1960	1963	1963	1960	570
706	20231221	092000	7606306	1965	1965	1965	1965	35
707	20231221	091900	7537531	1978	1978	1978	1978	0
708	20231221	091800	7537531	1978	1978	1978	1978	0
709	20231221	091700	7537531	1978	1978	1978	1978	11
710	20231221	091600	7515773	1978	1978	1978	1978	0
711	20231221	091500	7515773	1978	1978	1978	1978	0
712	20231221	091400	7515773	1978	1978	1978	1978	51
713	20231221	091300	7414895	1978	1978	1978	1978	0
714	20231221	091200	7414895	1978	1978	1978	1978	0
715	20231221	091100	7414895	1978	1978	1978	1978	1
716	20231221	091000	7412917	1980	1980	1980	1980	0
717	20231221	090900	7412917	1980	1979	1980	1979	2
718	20231221	090800	7408958	1980	1980	1980	1980	0
719	20231221	090700	7408958	1980	1980	1980	1980	0
720	20231221	090600	7408958	1980	1967	1980	1967	102
721	20231221	090500	7207525	1963	1965	1965	1963	2050
722	20231221	090400	3183275	1965	1965	1965	1965	68
723	20231221	090300	3049655	1965	1964	1965	1964	630
724	20231221	090200	1812283	1964	1964	1964	1964	1
725	20231221	090100	1810319	1960	1960	1960	1960	0
726	20231221	090000	1810319	1960	1963	1963	1960	923