KissMeData/449020/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212800	17210005	1979	1979	1979	1979	1
3	20231221	212700	17210005	1979	1979	1979	1979	0
4	20231221	212600	17210005	1979	1979	1979	1979	0
5	20231221	212500	17210005	1979	1979	1979	1979	0
6	20231221	212400	17210005	1979	1979	1979	1979	0
7	20231221	212300	17210005	1979	1979	1979	1979	0
8	20231221	212200	17210005	1979	1979	1979	1979	0
9	20231221	212100	17210005	1979	1979	1979	1979	0
10	20231221	212000	17210005	1979	1979	1979	1979	0
11	20231221	211900	17210005	1979	1979	1979	1979	0
12	20231221	211800	17210005	1979	1979	1979	1979	0
13	20231221	211700	17210005	1979	1979	1979	1979	0
14	20231221	211600	17210005	1979	1979	1979	1979	0
15	20231221	211500	17210005	1979	1979	1979	1979	0
16	20231221	211400	17210005	1979	1979	1979	1979	0
17	20231221	211300	17210005	1979	1979	1979	1979	0
18	20231221	211200	17210005	1979	1979	1979	1979	0
19	20231221	211100	17210005	1979	1979	1979	1979	0
20	20231221	211000	17210005	1979	1979	1979	1979	0
21	20231221	210900	17210005	1979	1979	1979	1979	0
22	20231221	210800	17210005	1979	1979	1979	1979	0
23	20231221	210700	17210005	1979	1979	1979	1979	0
24	20231221	210600	17210005	1979	1979	1979	1979	0
25	20231221	210500	17210005	1979	1979	1979	1979	0
26	20231221	210400	17210005	1979	1979	1979	1979	0
27	20231221	210300	17210005	1979	1979	1979	1979	0
28	20231221	210200	17210005	1979	1979	1979	1979	0
29	20231221	210100	17210005	1979	1979	1979	1979	0
30	20231221	210000	17210005	1979	1979	1979	1979	0
31	20231221	205900	17210005	1979	1979	1979	1979	0
32	20231221	205800	17210005	1979	1979	1979	1979	1
33	20231221	205700	17210005	1979	1979	1979	1979	0
34	20231221	205600	17210005	1979	1979	1979	1979	0
35	20231221	205500	17210005	1979	1979	1979	1979	0
36	20231221	205400	17210005	1979	1979	1979	1979	0
37	20231221	205300	17210005	1979	1979	1979	1979	0
38	20231221	205200	17210005	1979	1979	1979	1979	0
39	20231221	205100	17210005	1979	1979	1979	1979	0
40	20231221	205000	17210005	1979	1979	1979	1979	0
41	20231221	204900	17210005	1979	1979	1979	1979	0
42	20231221	204800	17210005	1979	1979	1979	1979	0
43	20231221	204700	17210005	1979	1979	1979	1979	0
44	20231221	204600	17210005	1979	1979	1979	1979	0
45	20231221	204500	17210005	1979	1979	1979	1979	0
46	20231221	204400	17210005	1979	1979	1979	1979	0
47	20231221	204300	17210005	1979	1979	1979	1979	0
48	20231221	204200	17210005	1979	1979	1979	1979	0
49	20231221	204100	17210005	1979	1979	1979	1979	0
50	20231221	204000	17210005	1979	1979	1979	1979	0
51	20231221	203900	17210005	1979	1979	1979	1979	0
52	20231221	203800	17210005	1979	1979	1979	1979	0
53	20231221	203700	17210005	1979	1979	1979	1979	0
54	20231221	203600	17210005	1979	1979	1979	1979	0
55	20231221	203500	17210005	1979	1979	1979	1979	0
56	20231221	203400	17210005	1979	1979	1979	1979	0
57	20231221	203300	17210005	1979	1979	1979	1979	0
58	20231221	203200	17210005	1979	1979	1979	1979	0
59	20231221	203100	17210005	1979	1979	1979	1979	0
60	20231221	203000	17210005	1979	1979	1979	1979	0
61	20231221	202900	17210005	1979	1979	1979	1979	0
62	20231221	202800	17210005	1979	1979	1979	1979	1
63	20231221	202700	17210005	1979	1979	1979	1979	0
64	20231221	202600	17210005	1979	1979	1979	1979	0
65	20231221	202500	17210005	1979	1979	1979	1979	0
66	20231221	202400	17210005	1979	1979	1979	1979	0
67	20231221	202300	17210005	1979	1979	1979	1979	0
68	20231221	202200	17210005	1979	1979	1979	1979	0
69	20231221	202100	17210005	1979	1979	1979	1979	0
70	20231221	202000	17210005	1979	1979	1979	1979	0
71	20231221	201900	17210005	1979	1979	1979	1979	0
72	20231221	201800	17210005	1979	1979	1979	1979	0
73	20231221	201700	17210005	1979	1979	1979	1979	0
74	20231221	201600	17210005	1979	1979	1979	1979	0
75	20231221	201500	17210005	1979	1979	1979	1979	0
76	20231221	201400	17210005	1979	1979	1979	1979	0
77	20231221	201300	17210005	1979	1979	1979	1979	0
78	20231221	201200	17210005	1979	1979	1979	1979	0
79	20231221	201100	17210005	1979	1979	1979	1979	0
80	20231221	201000	17210005	1979	1979	1979	1979	0
81	20231221	200900	17210005	1979	1979	1979	1979	0
82	20231221	200800	17210005	1979	1979	1979	1979	0
83	20231221	200700	17210005	1979	1979	1979	1979	0
84	20231221	200600	17210005	1979	1979	1979	1979	0
85	20231221	200500	17210005	1979	1979	1979	1979	0
86	20231221	200400	17210005	1979	1979	1979	1979	0
87	20231221	200300	17210005	1979	1979	1979	1979	0
88	20231221	200200	17210005	1979	1979	1979	1979	0
89	20231221	200100	17210005	1979	1979	1979	1979	0
90	20231221	200000	17210005	1979	1979	1979	1979	0
91	20231221	195900	17210005	1979	1979	1979	1979	0
92	20231221	195800	17210005	1979	1979	1979	1979	1
93	20231221	195700	17210005	1979	1979	1979	1979	0
94	20231221	195600	17210005	1979	1979	1979	1979	0
95	20231221	195500	17210005	1979	1979	1979	1979	0
96	20231221	195400	17210005	1979	1979	1979	1979	0
97	20231221	195300	17210005	1979	1979	1979	1979	0
98	20231221	195200	17210005	1979	1979	1979	1979	0
99	20231221	195100	17210005	1979	1979	1979	1979	0
100	20231221	195000	17210005	1979	1979	1979	1979	0
101	20231221	194900	17210005	1979	1979	1979	1979	0
102	20231221	194800	17210005	1979	1979	1979	1979	0
103	20231221	194700	17210005	1979	1979	1979	1979	0
104	20231221	194600	17210005	1979	1979	1979	1979	0
105	20231221	194500	17210005	1979	1979	1979	1979	0
106	20231221	194400	17210005	1979	1979	1979	1979	0
107	20231221	194300	17210005	1979	1979	1979	1979	0
108	20231221	194200	17210005	1979	1979	1979	1979	0
109	20231221	194100	17210005	1979	1979	1979	1979	0
110	20231221	194000	17210005	1979	1979	1979	1979	0
111	20231221	193900	17210005	1979	1979	1979	1979	0
112	20231221	193800	17210005	1979	1979	1979	1979	0
113	20231221	193700	17210005	1979	1979	1979	1979	0
114	20231221	193600	17210005	1979	1979	1979	1979	0
115	20231221	193500	17210005	1979	1979	1979	1979	0
116	20231221	193400	17210005	1979	1979	1979	1979	0
117	20231221	193300	17210005	1979	1979	1979	1979	0
118	20231221	193200	17210005	1979	1979	1979	1979	0
119	20231221	193100	17210005	1979	1979	1979	1979	0
120	20231221	193000	17210005	1979	1979	1979	1979	0
121	20231221	192900	17210005	1979	1979	1979	1979	0
122	20231221	192800	17210005	1979	1979	1979	1979	1
123	20231221	192700	17210005	1979	1979	1979	1979	0
124	20231221	192600	17210005	1979	1979	1979	1979	0
125	20231221	192500	17210005	1979	1979	1979	1979	0
126	20231221	192400	17210005	1979	1979	1979	1979	0
127	20231221	192300	17210005	1979	1979	1979	1979	0
128	20231221	192200	17210005	1979	1979	1979	1979	0
129	20231221	192100	17210005	1979	1979	1979	1979	0
130	20231221	192000	17210005	1979	1979	1979	1979	0
131	20231221	191900	17210005	1979	1979	1979	1979	0
132	20231221	191800	17210005	1979	1979	1979	1979	0
133	20231221	191700	17210005	1979	1979	1979	1979	0
134	20231221	191600	17210005	1979	1979	1979	1979	0
135	20231221	191500	17210005	1979	1979	1979	1979	0
136	20231221	191400	17210005	1979	1979	1979	1979	0
137	20231221	191300	17210005	1979	1979	1979	1979	0
138	20231221	191200	17210005	1979	1979	1979	1979	0
139	20231221	191100	17210005	1979	1979	1979	1979	0
140	20231221	191000	17210005	1979	1979	1979	1979	0
141	20231221	190900	17210005	1979	1979	1979	1979	0
142	20231221	190800	17210005	1979	1979	1979	1979	0
143	20231221	190700	17210005	1979	1979	1979	1979	0
144	20231221	190600	17210005	1979	1979	1979	1979	0
145	20231221	190500	17210005	1979	1979	1979	1979	0
146	20231221	190400	17210005	1979	1979	1979	1979	0
147	20231221	190300	17210005	1979	1979	1979	1979	0
148	20231221	190200	17210005	1979	1979	1979	1979	0
149	20231221	190100	17210005	1979	1979	1979	1979	0
150	20231221	190000	17210005	1979	1979	1979	1979	0
151	20231221	185900	17210005	1979	1979	1979	1979	0
152	20231221	185800	17210005	1979	1979	1979	1979	1
153	20231221	185700	17210005	1979	1979	1979	1979	0
154	20231221	185600	17210005	1979	1979	1979	1979	0
155	20231221	185500	17210005	1979	1979	1979	1979	0
156	20231221	185400	17210005	1979	1979	1979	1979	0
157	20231221	185300	17210005	1979	1979	1979	1979	0
158	20231221	185200	17210005	1979	1979	1979	1979	0
159	20231221	185100	17210005	1979	1979	1979	1979	0
160	20231221	185000	17210005	1979	1979	1979	1979	0
161	20231221	184900	17210005	1979	1979	1979	1979	0
162	20231221	184800	17210005	1979	1979	1979	1979	0
163	20231221	184700	17210005	1979	1979	1979	1979	0
164	20231221	184600	17210005	1979	1979	1979	1979	0
165	20231221	184500	17210005	1979	1979	1979	1979	0
166	20231221	184400	17210005	1979	1979	1979	1979	0
167	20231221	184300	17210005	1979	1979	1979	1979	0
168	20231221	184200	17210005	1979	1979	1979	1979	0
169	20231221	184100	17210005	1979	1979	1979	1979	0
170	20231221	184000	17210005	1979	1979	1979	1979	0
171	20231221	183900	17210005	1979	1979	1979	1979	0
172	20231221	183800	17210005	1979	1979	1979	1979	0
173	20231221	183700	17210005	1979	1979	1979	1979	0
174	20231221	183600	17210005	1979	1979	1979	1979	0
175	20231221	183500	17210005	1979	1979	1979	1979	0
176	20231221	183400	17210005	1979	1979	1979	1979	0
177	20231221	183300	17210005	1979	1979	1979	1979	0
178	20231221	183200	17210005	1979	1979	1979	1979	0
179	20231221	183100	17210005	1979	1979	1979	1979	0
180	20231221	183000	17210005	1979	1979	1979	1979	0
181	20231221	182900	17210005	1979	1979	1979	1979	0
182	20231221	182800	17210005	1979	1979	1979	1979	1
183	20231221	182700	17210005	1979	1979	1979	1979	0
184	20231221	182600	17210005	1979	1979	1979	1979	0
185	20231221	182500	17210005	1979	1979	1979	1979	0
186	20231221	182400	17210005	1979	1979	1979	1979	0
187	20231221	182300	17210005	1979	1979	1979	1979	0
188	20231221	182200	17210005	1979	1979	1979	1979	0
189	20231221	182100	17210005	1979	1979	1979	1979	0
190	20231221	182000	17210005	1979	1979	1979	1979	0
191	20231221	181900	17210005	1979	1979	1979	1979	0
192	20231221	181800	17210005	1979	1979	1979	1979	0
193	20231221	181700	17210005	1979	1979	1979	1979	0
194	20231221	181600	17210005	1979	1979	1979	1979	0
195	20231221	181500	17210005	1979	1979	1979	1979	0
196	20231221	181400	17210005	1979	1979	1979	1979	0
197	20231221	181300	17210005	1979	1979	1979	1979	0
198	20231221	181200	17210005	1979	1979	1979	1979	0
199	20231221	181100	17210005	1979	1979	1979	1979	0
200	20231221	181000	17210005	1979	1979	1979	1979	0
201	20231221	180900	17210005	1979	1979	1979	1979	0
202	20231221	180800	17210005	1979	1979	1979	1979	0
203	20231221	180700	17210005	1979	1979	1979	1979	0
204	20231221	180600	17210005	1979	1979	1979	1979	0
205	20231221	180500	17210005	1979	1979	1979	1979	0
206	20231221	180400	17210005	1979	1979	1979	1979	0
207	20231221	180300	17210005	1979	1979	1979	1979	0
208	20231221	180200	17210005	1979	1979	1979	1979	0
209	20231221	180100	17210005	1979	1979	1979	1979	0
210	20231221	180000	17210005	1979	1979	1979	1979	0
211	20231221	175900	17210005	1979	1979	1979	1979	0
212	20231221	175800	17210005	1979	1979	1979	1979	1
213	20231221	175700	17210005	1979	1979	1979	1979	0
214	20231221	175600	17210005	1979	1979	1979	1979	0
215	20231221	175500	17210005	1979	1979	1979	1979	0
216	20231221	175400	17210005	1979	1979	1979	1979	0
217	20231221	175300	17210005	1979	1979	1979	1979	0
218	20231221	175200	17210005	1979	1979	1979	1979	0
219	20231221	175100	17210005	1979	1979	1979	1979	0
220	20231221	175000	17210005	1979	1979	1979	1979	0
221	20231221	174900	17210005	1979	1979	1979	1979	0
222	20231221	174800	17210005	1979	1979	1979	1979	0
223	20231221	174700	17210005	1979	1979	1979	1979	0
224	20231221	174600	17210005	1979	1979	1979	1979	0
225	20231221	174500	17210005	1979	1979	1979	1979	0
226	20231221	174400	17210005	1979	1979	1979	1979	0
227	20231221	174300	17210005	1979	1979	1979	1979	0
228	20231221	174200	17210005	1979	1979	1979	1979	0
229	20231221	174100	17210005	1979	1979	1979	1979	0
230	20231221	174000	17210005	1979	1979	1979	1979	0
231	20231221	173900	17210005	1979	1979	1979	1979	0
232	20231221	173800	17210005	1979	1979	1979	1979	0
233	20231221	173700	17210005	1979	1979	1979	1979	0
234	20231221	173600	17210005	1979	1979	1979	1979	0
235	20231221	173500	17210005	1979	1979	1979	1979	0
236	20231221	173400	17210005	1979	1979	1979	1979	0
237	20231221	173300	17210005	1979	1979	1979	1979	0
238	20231221	173200	17210005	1979	1979	1979	1979	0
239	20231221	173100	17210005	1979	1979	1979	1979	0
240	20231221	173000	17210005	1979	1979	1979	1979	0
241	20231221	172900	17210005	1979	1979	1979	1979	0
242	20231221	172800	17210005	1979	1979	1979	1979	1
243	20231221	172700	17210005	1979	1979	1979	1979	0
244	20231221	172600	17210005	1979	1979	1979	1979	0
245	20231221	172500	17210005	1979	1979	1979	1979	0
246	20231221	172400	17210005	1979	1979	1979	1979	0
247	20231221	172300	17210005	1979	1979	1979	1979	0
248	20231221	172200	17210005	1979	1979	1979	1979	0
249	20231221	172100	17210005	1979	1979	1979	1979	0
250	20231221	172000	17210005	1979	1979	1979	1979	0
251	20231221	171900	17210005	1979	1979	1979	1979	0
252	20231221	171800	17210005	1979	1979	1979	1979	0
253	20231221	171700	17210005	1979	1979	1979	1979	0
254	20231221	171600	17210005	1979	1979	1979	1979	0
255	20231221	171500	17210005	1979	1979	1979	1979	0
256	20231221	171400	17210005	1979	1979	1979	1979	0
257	20231221	171300	17210005	1979	1979	1979	1979	0
258	20231221	171200	17210005	1979	1979	1979	1979	0
259	20231221	171100	17210005	1979	1979	1979	1979	0
260	20231221	171000	17210005	1979	1979	1979	1979	0
261	20231221	170900	17210005	1979	1979	1979	1979	0
262	20231221	170800	17210005	1979	1979	1979	1979	0
263	20231221	170700	17210005	1979	1979	1979	1979	0
264	20231221	170600	17210005	1979	1979	1979	1979	0
265	20231221	170500	17210005	1979	1979	1979	1979	0
266	20231221	170400	17210005	1979	1979	1979	1979	0
267	20231221	170300	17210005	1979	1979	1979	1979	0
268	20231221	170200	17210005	1979	1979	1979	1979	0
269	20231221	170100	17210005	1979	1979	1979	1979	0
270	20231221	170000	17210005	1979	1979	1979	1979	0
271	20231221	165900	17210005	1979	1979	1979	1979	0
272	20231221	165800	17210005	1979	1979	1979	1979	1
273	20231221	165700	17210005	1979	1979	1979	1979	0
274	20231221	165600	17210005	1979	1979	1979	1979	0
275	20231221	165500	17210005	1979	1979	1979	1979	0
276	20231221	165400	17210005	1979	1979	1979	1979	0
277	20231221	165300	17210005	1979	1979	1979	1979	0
278	20231221	165200	17210005	1979	1979	1979	1979	0
279	20231221	165100	17210005	1979	1979	1979	1979	0
280	20231221	165000	17210005	1979	1979	1979	1979	0
281	20231221	164900	17210005	1979	1979	1979	1979	0
282	20231221	164800	17210005	1979	1979	1979	1979	0
283	20231221	164700	17210005	1979	1979	1979	1979	0
284	20231221	164600	17210005	1979	1979	1979	1979	0
285	20231221	164500	17210005	1979	1979	1979	1979	0
286	20231221	164400	17210005	1979	1979	1979	1979	0
287	20231221	164300	17210005	1979	1979	1979	1979	0
288	20231221	164200	17210005	1979	1979	1979	1979	0
289	20231221	164100	17210005	1979	1979	1979	1979	0
290	20231221	164000	17210005	1979	1979	1979	1979	0
291	20231221	163900	17210005	1979	1979	1979	1979	0
292	20231221	163800	17210005	1979	1979	1979	1979	0
293	20231221	163700	17210005	1979	1979	1979	1979	0
294	20231221	163600	17210005	1979	1979	1979	1979	0
295	20231221	163500	17210005	1979	1979	1979	1979	0
296	20231221	163400	17210005	1979	1979	1979	1979	0
297	20231221	163300	17210005	1979	1979	1979	1979	0
298	20231221	163200	17210005	1979	1979	1979	1979	0
299	20231221	163100	17210005	1979	1979	1979	1979	0
300	20231221	163000	17210005	1979	1979	1979	1979	0
301	20231221	162900	17210005	1979	1979	1979	1979	0
302	20231221	162800	17210005	1979	1979	1979	1979	1
303	20231221	162700	17210005	1979	1979	1979	1979	0
304	20231221	162600	17210005	1979	1979	1979	1979	0
305	20231221	162500	17210005	1979	1979	1979	1979	0
306	20231221	162400	17210005	1979	1979	1979	1979	0
307	20231221	162300	17210005	1979	1979	1979	1979	0
308	20231221	162200	17210005	1979	1979	1979	1979	0
309	20231221	162100	17210005	1979	1979	1979	1979	0
310	20231221	162000	17210005	1979	1979	1979	1979	0
311	20231221	161900	17210005	1979	1979	1979	1979	0
312	20231221	161800	17210005	1979	1979	1979	1979	0
313	20231221	161700	17210005	1979	1979	1979	1979	0
314	20231221	161600	17210005	1979	1979	1979	1979	0
315	20231221	161500	17210005	1979	1979	1979	1979	0
316	20231221	161400	17210005	1979	1979	1979	1979	0
317	20231221	161300	17210005	1979	1979	1979	1979	0
318	20231221	161200	17210005	1979	1979	1979	1979	0
319	20231221	161100	17210005	1979	1979	1979	1979	0
320	20231221	161000	17210005	1979	1979	1979	1979	0
321	20231221	160900	17210005	1979	1979	1979	1979	0
322	20231221	160800	17210005	1979	1979	1979	1979	0
323	20231221	160700	17210005	1979	1979	1979	1979	0
324	20231221	160600	17210005	1979	1979	1979	1979	0
325	20231221	160500	17210005	1979	1979	1979	1979	0
326	20231221	160400	17210005	1979	1979	1979	1979	0
327	20231221	160300	17210005	1979	1979	1979	1979	0
328	20231221	160200	17210005	1979	1979	1979	1979	0
329	20231221	160100	17210005	1979	1979	1979	1979	0
330	20231221	160000	17210005	1979	1979	1979	1979	0
331	20231221	155900	17210005	1979	1979	1979	1979	0
332	20231221	155800	17210005	1979	1979	1979	1979	1
333	20231221	155700	17210005	1979	1979	1979	1979	0
334	20231221	155600	17210005	1979	1979	1979	1979	0
335	20231221	155500	17210005	1979	1979	1979	1979	0
336	20231221	155400	17210005	1979	1979	1979	1979	0
337	20231221	155300	17210005	1979	1979	1979	1979	0
338	20231221	155200	17210005	1979	1979	1979	1979	0
339	20231221	155100	17210005	1979	1979	1979	1979	0
340	20231221	155000	17210005	1979	1979	1979	1979	0
341	20231221	154900	17210005	1979	1979	1979	1979	0
342	20231221	154800	17210005	1979	1979	1979	1979	0
343	20231221	154700	17210005	1979	1979	1979	1979	0
344	20231221	154600	17210005	1979	1979	1979	1979	0
345	20231221	154500	17210005	1979	1979	1979	1979	0
346	20231221	154400	17210005	1979	1979	1979	1979	0
347	20231221	154300	17210005	1979	1979	1979	1979	0
348	20231221	154200	17210005	1979	1979	1979	1979	0
349	20231221	154100	17210005	1979	1979	1979	1979	0
350	20231221	154000	17210005	1979	1979	1979	1979	0
351	20231221	153900	17210005	1979	1979	1979	1979	0
352	20231221	153800	17210005	1979	1979	1979	1979	0
353	20231221	153700	17210005	1979	1979	1979	1979	0
354	20231221	153600	17210005	1979	1979	1979	1979	0
355	20231221	153500	17210005	1979	1979	1979	1979	0
356	20231221	153400	17210005	1979	1979	1979	1979	0
357	20231221	153300	17210005	1979	1979	1979	1979	0
358	20231221	153200	17210005	1979	1979	1979	1979	0
359	20231221	153100	17210005	1979	1979	1979	1979	0
360	20231221	153000	17210005	1979	1979	1979	1979	1
361	20231221	152900	17208026	1975	1975	1975	1975	0
362	20231221	152800	17208026	1975	1975	1975	1975	0
363	20231221	152700	17208026	1975	1975	1975	1975	0
364	20231221	152600	17208026	1975	1975	1975	1975	0
365	20231221	152500	17208026	1975	1975	1975	1975	0
366	20231221	152400	17208026	1975	1975	1975	1975	0
367	20231221	152300	17208026	1975	1975	1975	1975	0
368	20231221	152200	17208026	1975	1975	1975	1975	0
369	20231221	152100	17208026	1975	1975	1975	1975	0
370	20231221	152000	17208026	1975	1975	1975	1975	0
371	20231221	151900	17208026	1975	1975	1975	1975	1
372	20231221	151800	17206051	1975	1975	1975	1975	40
373	20231221	151700	17127051	1975	1975	1975	1975	1
374	20231221	151600	17125076	1975	1975	1975	1975	1
375	20231221	151500	17123101	1979	1979	1979	1979	10
376	20231221	151400	17103311	1975	1975	1975	1975	41
377	20231221	151300	17022336	1975	1975	1975	1975	1
378	20231221	151200	17020361	1979	1975	1979	1975	11
379	20231221	151100	16998596	1975	1975	1975	1975	40
380	20231221	151000	16919596	1975	1975	1975	1975	1
381	20231221	150900	16917621	1975	1975	1975	1975	1
382	20231221	150800	16915646	1975	1975	1975	1975	40
383	20231221	150700	16836646	1975	1975	1975	1975	1
384	20231221	150600	16834671	1975	1975	1975	1975	1
385	20231221	150500	16832696	1975	1975	1975	1975	41
386	20231221	150400	16751721	1975	1975	1975	1975	0
387	20231221	150300	16751721	1975	1975	1975	1975	1
388	20231221	150200	16749746	1975	1975	1975	1975	41
389	20231221	150100	16668771	1975	1975	1975	1975	0
390	20231221	150000	16668771	1975	1975	1975	1975	1
391	20231221	145900	16666796	1975	1975	1975	1975	41
392	20231221	145800	16585821	1975	1975	1975	1975	1
393	20231221	145700	16583846	1975	1975	1975	1975	0
394	20231221	145600	16583846	1975	1975	1975	1975	1
395	20231221	145500	16581871	1975	1975	1975	1975	41
396	20231221	145400	16500896	1975	1975	1975	1975	0
397	20231221	145300	16500896	1975	1975	1975	1975	1
398	20231221	145200	16498921	1975	1975	1975	1975	41
399	20231221	145100	16417946	1975	1975	1975	1975	1
400	20231221	145000	16415971	1975	1975	1975	1975	0
401	20231221	144900	16415971	1975	1975	1975	1975	41
402	20231221	144800	16334996	1975	1975	1975	1975	1
403	20231221	144700	16333021	1975	1975	1975	1975	0
404	20231221	144600	16333021	1975	1975	1975	1975	41
405	20231221	144500	16252046	1975	1975	1975	1975	1
406	20231221	144400	16250071	1975	1975	1975	1975	1
407	20231221	144300	16248096	1975	1975	1975	1975	40
408	20231221	144200	16169096	1975	1975	1975	1975	1
409	20231221	144100	16167121	1975	1975	1975	1975	1
410	20231221	144000	16165146	1975	1975	1975	1975	40
411	20231221	143900	16086146	1975	1975	1975	1975	1
412	20231221	143800	16084171	1975	1975	1975	1975	1
413	20231221	143700	16082196	1975	1975	1975	1975	1
414	20231221	143600	16080221	1975	1975	1975	1975	40
415	20231221	143500	16001221	1975	1975	1975	1975	1
416	20231221	143400	15999246	1975	1975	1975	1975	1
417	20231221	143300	15997271	1975	1975	1975	1975	40
418	20231221	143200	15918271	1975	1975	1975	1975	1
419	20231221	143100	15916296	1975	1975	1975	1975	1
420	20231221	143000	15914321	1975	1975	1975	1975	41
421	20231221	142900	15833346	1975	1975	1975	1975	0
422	20231221	142800	15833346	1975	1975	1975	1975	1
423	20231221	142700	15831371	1975	1975	1975	1975	41
424	20231221	142600	15750396	1975	1975	1975	1975	0
425	20231221	142500	15750396	1975	1975	1975	1975	1
426	20231221	142400	15748421	1975	1975	1975	1975	41
427	20231221	142300	15667446	1975	1975	1975	1975	1
428	20231221	142200	15665471	1975	1975	1975	1975	0
429	20231221	142100	15665471	1975	1975	1975	1975	41
430	20231221	142000	15584496	1975	1975	1975	1975	1
431	20231221	141900	15582521	1975	1975	1975	1975	0
432	20231221	141800	15582521	1975	1975	1975	1975	1
433	20231221	141700	15580546	1975	1975	1975	1975	41
434	20231221	141600	15499571	1975	1975	1975	1975	1
435	20231221	141500	15497596	1975	1975	1975	1975	0
436	20231221	141400	15497596	1975	1975	1975	1975	41
437	20231221	141300	15416621	1975	1975	1975	1975	1
438	20231221	141200	15414646	1975	1975	1975	1975	0
439	20231221	141100	15414646	1975	1975	1975	1975	41
440	20231221	141000	15333671	1975	1975	1975	1975	1
441	20231221	140900	15331696	1975	1975	1975	1975	1
442	20231221	140800	15329721	1975	1975	1975	1975	40
443	20231221	140700	15250721	1975	1975	1975	1975	1
444	20231221	140600	15248746	1975	1975	1975	1975	1
445	20231221	140500	15246771	1975	1975	1975	1975	40
446	20231221	140400	15167771	1975	1975	1975	1975	1
447	20231221	140300	15165796	1975	1975	1975	1975	1
448	20231221	140200	15163821	1975	1975	1975	1975	41
449	20231221	140100	15082846	1975	1975	1975	1975	0
450	20231221	140000	15082846	1975	1975	1975	1975	7
451	20231221	135900	15069021	1975	1975	1975	1975	7
452	20231221	135800	15055196	1975	1975	1975	1975	40
453	20231221	135700	14976196	1975	1976	1976	1975	7
454	20231221	135600	14962370	1975	1975	1975	1975	1
455	20231221	135500	14960395	1975	1975	1975	1975	41
456	20231221	135400	14879420	1979	1979	1979	1979	0
457	20231221	135300	14879420	1979	1975	1979	1975	18
458	20231221	135200	14843835	1975	1975	1975	1975	41
459	20231221	135100	14762860	1975	1975	1975	1975	6
460	20231221	135000	14751010	1975	1975	1975	1975	1
461	20231221	134900	14749035	1975	1975	1975	1975	41
462	20231221	134800	14668060	1975	1975	1975	1975	6
463	20231221	134700	14656210	1975	1975	1975	1975	0
464	20231221	134600	14656210	1975	1975	1975	1975	47
465	20231221	134500	14563385	1975	1975	1975	1975	1
466	20231221	134400	14561410	1979	1979	1979	1979	0
467	20231221	134300	14561410	1979	1975	1979	1975	61
468	20231221	134200	14440865	1975	1975	1975	1975	6
469	20231221	134100	14429015	1977	1975	1977	1975	2
470	20231221	134000	14425063	1975	1975	1975	1975	0
471	20231221	133900	14425063	1975	1975	1975	1975	46
472	20231221	133800	14334213	1975	1975	1975	1974	95
473	20231221	133700	14146589	1975	1975	1975	1975	1
474	20231221	133600	14144614	1975	1975	1975	1974	163
475	20231221	133500	13822736	1975	1974	1975	1974	201
476	20231221	133400	13425762	1974	1974	1974	1974	46
477	20231221	133300	13334958	1975	1975	1975	1975	200
478	20231221	133200	12939958	1974	1974	1974	1974	7
479	20231221	133100	12926140	1974	1973	1974	1973	357
480	20231221	133000	12221423	1974	1973	1974	1973	462
481	20231221	132900	11309475	1973	1974	1974	1973	185
482	20231221	132800	10944292	1973	1974	1974	1973	2
483	20231221	132700	10940345	1973	1973	1973	1972	47
484	20231221	132600	10847640	1974	1973	1974	1973	206
485	20231221	132500	10441191	1972	1973	1973	1972	216
486	20231221	132400	10015029	1972	1969	1973	1969	198
487	20231221	132300	9624776	1971	1971	1971	1971	0
488	20231221	132200	9624776	1971	1960	1971	1960	211
489	20231221	132100	9208906	1960	1961	1961	1960	52
490	20231221	132000	9106984	1960	1960	1960	1960	41
491	20231221	131900	9026624	1960	1960	1960	1960	0
492	20231221	131800	9026624	1960	1960	1960	1960	1
493	20231221	131700	9024664	1971	1971	1971	1970	844
494	20231221	131600	7361146	1973	1973	1973	1973	125
495	20231221	131500	7114521	1971	1971	1971	1971	8
496	20231221	131400	7098753	1971	1971	1971	1971	41
497	20231221	131300	7017942	1971	1971	1971	1971	7
498	20231221	131200	7004145	1971	1971	1971	1971	34
499	20231221	131100	6937131	1972	1972	1973	1972	235
500	20231221	131000	6473560	1972	1971	1972	1971	183
501	20231221	130900	6112864	1971	1971	1971	1971	0
502	20231221	130800	6112864	1971	1960	1971	1960	63
503	20231221	130700	5989278	1960	1960	1960	1960	1
504	20231221	130600	5987318	1960	1960	1960	1960	0
505	20231221	130500	5987318	1960	1960	1960	1960	41
506	20231221	130400	5906958	1960	1960	1960	1960	1
507	20231221	130300	5904998	1960	1960	1960	1960	1
508	20231221	130200	5903038	1960	1960	1960	1960	12
509	20231221	130100	5879518	1960	1961	1961	1960	42
510	20231221	130000	5797162	1961	1961	1961	1961	1
511	20231221	125900	5795201	1961	1961	1961	1961	7
512	20231221	125800	5781474	1961	1961	1963	1961	46
513	20231221	125700	5691261	1961	1961	1961	1961	1
514	20231221	125600	5689300	1960	1960	1960	1960	1
515	20231221	125500	5687340	1960	1960	1960	1960	49
516	20231221	125400	5591300	1960	1960	1960	1960	1
517	20231221	125300	5589340	1960	1960	1960	1960	1
518	20231221	125200	5587380	1960	1960	1960	1960	40
519	20231221	125100	5508980	1960	1970	1970	1960	4
520	20231221	125000	5501112	1970	1970	1970	1970	1
521	20231221	124900	5499142	1971	1960	1971	1960	92
522	20231221	124800	5318811	1960	1960	1960	1960	1
523	20231221	124700	5316851	1960	1960	1960	1960	1
524	20231221	124600	5314891	1960	1960	1960	1960	1
525	20231221	124500	5312931	1971	1968	1971	1968	11
526	20231221	124400	5291265	1960	1960	1960	1960	8
527	20231221	124300	5275585	1963	1965	1965	1963	5
528	20231221	124200	5265766	1960	1960	1960	1960	40
529	20231221	124100	5187366	1960	1960	1960	1960	1
530	20231221	124000	5185406	1960	1960	1960	1960	10
531	20231221	123900	5165806	1960	1960	1960	1960	41
532	20231221	123800	5085446	1967	1967	1967	1967	0
533	20231221	123700	5085446	1967	1968	1968	1967	3
534	20231221	123600	5079544	1969	1960	1969	1960	43
535	20231221	123500	4995246	1960	1960	1960	1960	11
536	20231221	123400	4973686	1960	1960	1960	1960	41
537	20231221	123300	4893326	1960	1960	1960	1960	1
538	20231221	123200	4891366	1969	1969	1969	1969	1
539	20231221	123100	4889397	1969	1971	1971	1969	13
540	20231221	123000	4863777	1970	1960	1971	1960	53
541	20231221	122900	4759768	1960	1960	1961	1960	13
542	20231221	122800	4734287	1960	1960	1960	1960	0
543	20231221	122700	4734287	1960	1960	1960	1960	41
544	20231221	122600	4653927	1960	1960	1960	1960	1
545	20231221	122500	4651967	1960	1960	1960	1960	46
546	20231221	122400	4561807	1960	1963	1963	1960	4
547	20231221	122300	4553958	1964	1960	1965	1960	4
548	20231221	122200	4546104	1960	1960	1960	1960	1
549	20231221	122100	4544144	1960	1960	1960	1960	0
550	20231221	122000	4544144	1960	1960	1960	1960	53
551	20231221	121900	4440264	1960	1960	1960	1960	1
552	20231221	121800	4438304	1960	1960	1960	1960	0
553	20231221	121700	4438304	1960	1960	1960	1960	41
554	20231221	121600	4357944	1960	1960	1960	1960	7
555	20231221	121500	4344224	1960	1960	1960	1960	0
556	20231221	121400	4344224	1960	1960	1967	1960	46
557	20231221	121300	4254033	1960	1960	1960	1960	1
558	20231221	121200	4252073	1960	1960	1960	1960	10
559	20231221	121100	4232473	1960	1960	1960	1960	40
560	20231221	121000	4154073	1960	1960	1960	1960	1
561	20231221	120900	4152113	1968	1968	1968	1968	1
562	20231221	120800	4150145	1969	1960	1970	1960	49
563	20231221	120700	4054067	1960	1960	1960	1960	7
564	20231221	120600	4040347	1960	1960	1960	1960	1
565	20231221	120500	4038387	1960	1960	1960	1960	1
566	20231221	120400	4036427	1960	1960	1960	1960	40
567	20231221	120300	3958027	1960	1960	1960	1960	10
568	20231221	120200	3938427	1964	1964	1964	1964	2
569	20231221	120100	3934499	1965	1960	1966	1960	42
570	20231221	120000	3852168	1960	1960	1960	1960	1
571	20231221	115900	3850208	1960	1960	1960	1960	4
572	20231221	115800	3842368	1960	1960	1960	1960	49
573	20231221	115700	3746328	1960	1960	1960	1960	1
574	20231221	115600	3744368	1960	1960	1960	1960	1
575	20231221	115500	3742408	1960	1960	1960	1960	46
576	20231221	115400	3652248	1960	1960	1960	1960	6
577	20231221	115300	3640488	1960	1960	1960	1960	1
578	20231221	115200	3638528	1960	1960	1960	1960	41
579	20231221	115100	3558168	1960	1960	1960	1960	0
580	20231221	115000	3558168	1960	1960	1960	1960	14
581	20231221	114900	3530728	1960	1960	1960	1960	41
582	20231221	114800	3450368	1960	1960	1960	1960	1
583	20231221	114700	3448408	1960	1960	1960	1960	0
584	20231221	114600	3448408	1960	1960	1960	1960	31
585	20231221	114500	3387648	1961	1961	1961	1961	21
586	20231221	114400	3346467	1961	1961	1961	1961	0
587	20231221	114300	3346467	1961	1961	1961	1961	1
588	20231221	114200	3344506	1961	1961	1961	1961	48
589	20231221	114100	3250378	1961	1961	1961	1961	5
590	20231221	114000	3240573	1961	1961	1961	1961	1
591	20231221	113900	3238612	1961	1961	1961	1961	41
592	20231221	113800	3158211	1961	1961	1961	1961	1
593	20231221	113700	3156250	1961	1961	1961	1961	0
594	20231221	113600	3156250	1961	1961	1961	1961	51
595	20231221	113500	3056239	1961	1961	1961	1961	1
596	20231221	113400	3054278	1961	1961	1961	1961	0
597	20231221	113300	3054278	1961	1961	1961	1961	50
598	20231221	113200	2956228	1961	1961	1961	1961	5
599	20231221	113100	2946423	1961	1961	1961	1961	1
600	20231221	113000	2944462	1961	1961	1961	1961	40
601	20231221	112900	2866022	1961	1961	1961	1961	1
602	20231221	112800	2864061	1961	1961	1961	1961	14
603	20231221	112700	2836607	1961	1964	1964	1961	34
604	20231221	112600	2769886	1964	1964	1964	1964	1
605	20231221	112500	2767922	1967	1967	1967	1967	11
606	20231221	112400	2746285	1968	1968	1968	1968	0
607	20231221	112300	2746285	1968	1968	1968	1968	41
608	20231221	112200	2665597	1968	1968	1968	1968	1
609	20231221	112100	2663629	1968	1968	1968	1968	7
610	20231221	112000	2649853	1968	1968	1968	1968	46
611	20231221	111900	2559325	1968	1968	1968	1968	1
612	20231221	111800	2557357	1968	1968	1968	1968	1
613	20231221	111700	2555389	1968	1968	1968	1968	40
614	20231221	111600	2476669	1968	1968	1968	1968	8
615	20231221	111500	2460925	1970	1971	1971	1970	3
616	20231221	111400	2455013	1972	1968	1972	1968	43
617	20231221	111300	2370381	1968	1968	1968	1968	0
618	20231221	111200	2370381	1968	1968	1968	1968	11
619	20231221	111100	2348733	1969	1968	1970	1968	44
620	20231221	111000	2262137	1968	1968	1968	1968	0
621	20231221	110900	2262137	1968	1968	1968	1968	1
622	20231221	110800	2260169	1968	1968	1969	1968	52
623	20231221	110700	2157831	1968	1968	1968	1968	0
624	20231221	110600	2157831	1968	1968	1968	1968	1
625	20231221	110500	2155863	1968	1968	1968	1968	41
626	20231221	110400	2075175	1968	1968	1968	1968	1
627	20231221	110300	2073207	1968	1968	1968	1968	7
628	20231221	110200	2059431	1968	1972	1972	1968	6
629	20231221	110100	2047607	1968	1968	1968	1968	41
630	20231221	110000	1966919	1968	1968	1968	1968	0
631	20231221	105900	1966919	1968	1968	1968	1968	10
632	20231221	105800	1947239	1968	1968	1968	1968	41
633	20231221	105700	1866551	1971	1972	1972	1971	4
634	20231221	105600	1858665	1973	1973	1973	1973	0
635	20231221	105500	1858665	1973	1968	1973	1968	56
636	20231221	105400	1748444	1968	1968	1968	1968	1
637	20231221	105300	1746476	1968	1968	1968	1968	0
638	20231221	105200	1746476	1968	1968	1973	1968	51
639	20231221	105100	1646078	1968	1968	1968	1968	1
640	20231221	105000	1644110	1968	1968	1968	1968	1
641	20231221	104900	1642142	1968	1968	1968	1968	40
642	20231221	104800	1563422	1968	1968	1968	1968	11
643	20231221	104700	1541774	1968	1971	1971	1968	2
644	20231221	104600	1537835	1972	1968	1973	1968	55
645	20231221	104500	1429522	1968	1968	1968	1968	1
646	20231221	104400	1427554	1968	1968	1969	1968	12
647	20231221	104300	1403937	1968	1968	1968	1968	0
648	20231221	104200	1403937	1968	1968	1968	1968	41
649	20231221	104100	1323249	1968	1968	1968	1968	1
650	20231221	104000	1321281	1968	1969	1969	1968	12
651	20231221	103900	1297663	1970	1968	1970	1968	41
652	20231221	103800	1216973	1968	1968	1968	1968	1
653	20231221	103700	1215005	1968	1968	1968	1968	1
654	20231221	103600	1213037	1968	1968	1973	1968	52
655	20231221	103500	1110678	1968	1968	1968	1968	1
656	20231221	103400	1108710	1968	1968	1968	1968	1
657	20231221	103300	1106742	1968	1968	1968	1968	40
658	20231221	103200	1028022	1968	1968	1974	1968	18
659	20231221	103100	992532	1968	1968	1968	1968	7
660	20231221	103000	978756	1968	1968	1968	1968	41
661	20231221	102900	898068	1968	1968	1968	1968	0
662	20231221	102800	898068	1968	1968	1968	1968	1
663	20231221	102700	896100	1968	1968	1973	1968	48
664	20231221	102600	801615	1968	1968	1968	1968	0
665	20231221	102500	801615	1968	1968	1968	1968	1
666	20231221	102400	799647	1968	1968	1968	1968	41
667	20231221	102300	718959	1968	1968	1968	1968	41
668	20231221	102200	638271	1968	1968	1968	1968	0
669	20231221	102100	638271	1968	1968	1968	1968	1
670	20231221	102000	636303	1974	1968	1974	1968	12
671	20231221	101900	612621	1968	1968	1968	1968	0
672	20231221	101800	612621	1968	1968	1968	1968	1
673	20231221	101700	610653	1974	1974	1974	1968	54
674	20231221	101600	504303	1968	1968	1968	1968	0
675	20231221	101500	504303	1968	1968	1968	1968	25
676	20231221	101400	455103	1969	1969	1969	1969	17
677	20231221	101300	421630	1969	1969	1969	1969	1
678	20231221	101200	419661	1969	1969	1969	1969	0
679	20231221	101100	419661	1969	1969	1974	1969	43
680	20231221	101000	334984	1969	1969	1969	1969	1
681	20231221	100900	333015	1969	1969	1969	1969	0
682	20231221	100800	333015	1969	1969	1974	1969	43
683	20231221	100700	248338	1969	1969	1969	1969	1
684	20231221	100600	246369	1974	1968	1974	1968	17
685	20231221	100500	212907	1970	1971	1971	1970	25
686	20231221	100400	163653	1971	1971	1971	1971	1
687	20231221	100300	161682	1974	1971	1974	1971	12
688	20231221	100200	137997	1971	1971	1971	1971	0
689	20231221	100100	137997	1971	1971	1971	1971	1
690	20231221	100000	136026	1971	1971	1971	1971	1
691	20231221	095900	134055	1971	1971	1971	1971	0
692	20231221	095800	134055	1971	1971	1971	1971	1
693	20231221	095700	132084	1971	1971	1971	1971	1
694	20231221	095600	130113	1972	1972	1972	1972	1
695	20231221	095500	128141	1972	1972	1972	1972	0
696	20231221	095400	128141	1972	1972	1972	1972	1
697	20231221	095300	126169	1972	1972	1972	1972	1
698	20231221	095200	124197	1972	1972	1972	1972	0
699	20231221	095100	124197	1972	1972	1972	1972	1
700	20231221	095000	122225	1972	1972	1972	1972	1
701	20231221	094900	120253	1972	1972	1972	1972	1
702	20231221	094800	118281	1974	1974	1974	1974	0
703	20231221	094700	118281	1974	1972	1974	1972	2
704	20231221	094600	114335	1972	1972	1972	1972	1
705	20231221	094500	112363	1972	1972	1972	1972	0
706	20231221	094400	112363	1972	1972	1972	1972	1
707	20231221	094300	110391	1972	1972	1972	1972	1
708	20231221	094200	108419	1972	1972	1972	1972	0
709	20231221	094100	108419	1972	1972	1972	1972	1
710	20231221	094000	106447	1972	1972	1972	1972	1
711	20231221	093900	104475	1972	1972	1972	1972	1
712	20231221	093800	102503	1973	1973	1973	1973	0
713	20231221	093700	102503	1973	1973	1973	1973	1
714	20231221	093600	100530	1973	1973	1973	1973	1
715	20231221	093500	98557	1973	1973	1973	1973	0
716	20231221	093400	98557	1973	1973	1973	1973	1
717	20231221	093300	96584	1973	1973	1973	1973	1
718	20231221	093200	94611	1973	1973	1973	1973	1
719	20231221	093100	92638	1973	1973	1973	1973	0
720	20231221	093000	92638	1973	1973	1973	1973	1
721	20231221	092900	90665	1973	1973	1973	1973	1
722	20231221	092800	88692	1973	1973	1973	1973	0
723	20231221	092700	88692	1973	1973	1973	1973	1
724	20231221	092600	86719	1973	1973	1973	1973	1
725	20231221	092500	84746	1973	1973	1973	1973	0
726	20231221	092400	84746	1973	1973	1973	1973	1
727	20231221	092300	82773	1961	1961	1961	1961	1
728	20231221	092200	80812	1974	1961	1974	1961	12
729	20231221	092100	57137	1974	1974	1974	1974	0
730	20231221	092000	57137	1974	1960	1974	1960	12
731	20231221	091900	33465	1960	1960	1960	1960	1
732	20231221	091800	31505	1959	1959	1959	1959	0
733	20231221	091700	31505	1959	1959	1959	1959	1
734	20231221	091600	29546	1959	1959	1959	1959	1
735	20231221	091500	27587	1974	1959	1974	1959	11
736	20231221	091400	5889	1958	1958	1958	1958	0
737	20231221	091300	5889	1958	1958	1958	1958	1
738	20231221	091200	3931	1957	1957	1957	1957	1
739	20231221	091100	1974	1974	1974	1974	1974	0
740	20231221	091000	1974	1974	1974	1974	1974	0
741	20231221	090900	1974	1974	1974	1974	1974	0
742	20231221	090800	1974	1974	1974	1974	1974	0
743	20231221	090700	1974	1974	1974	1974	1974	1
744	20231221	090600	0	1974	1974	1974	1974	0
745	20231221	090500	0	1974	1974	1974	1974	0
746	20231221	090400	0	1974	1974	1974	1974	0
747	20231221	090300	0	1974	1974	1974	1974	0
748	20231221	090200	0	1974	1974	1974	1974	0
749	20231221	090100	0	1974	1974	1974	1974	0
750	20231221	090000	0	1974	1974	1974	1974	0