KissMeData/227610/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203900	173044034	1929	1929	1929	1929	663
3	20231222	203800	173044034	1929	1929	1929	1929	0
4	20231222	203700	173044034	1929	1929	1929	1929	0
5	20231222	203600	173044034	1929	1929	1929	1929	0
6	20231222	203500	173044034	1929	1929	1929	1929	0
7	20231222	203400	173044034	1929	1929	1929	1929	0
8	20231222	203300	173044034	1929	1929	1929	1929	0
9	20231222	203200	173044034	1929	1929	1929	1929	0
10	20231222	203100	173044034	1929	1929	1929	1929	0
11	20231222	203000	173044034	1929	1929	1929	1929	0
12	20231222	202900	173044034	1929	1929	1929	1929	0
13	20231222	202800	173044034	1929	1929	1929	1929	0
14	20231222	202700	173044034	1929	1929	1929	1929	0
15	20231222	202600	173044034	1929	1929	1929	1929	0
16	20231222	202500	173044034	1929	1929	1929	1929	0
17	20231222	202400	173044034	1929	1929	1929	1929	0
18	20231222	202300	173044034	1929	1929	1929	1929	0
19	20231222	202200	173044034	1929	1929	1929	1929	0
20	20231222	202100	173044034	1929	1929	1929	1929	0
21	20231222	202000	173044034	1929	1929	1929	1929	0
22	20231222	201900	173044034	1929	1929	1929	1929	0
23	20231222	201800	173044034	1929	1929	1929	1929	0
24	20231222	201700	173044034	1929	1929	1929	1929	0
25	20231222	201600	173044034	1929	1929	1929	1929	0
26	20231222	201500	173044034	1929	1929	1929	1929	0
27	20231222	201400	173044034	1929	1929	1929	1929	0
28	20231222	201300	173044034	1929	1929	1929	1929	0
29	20231222	201200	173044034	1929	1929	1929	1929	0
30	20231222	201100	173044034	1929	1929	1929	1929	0
31	20231222	201000	173044034	1929	1929	1929	1929	0
32	20231222	200900	173044034	1929	1929	1929	1929	663
33	20231222	200800	173044034	1929	1929	1929	1929	0
34	20231222	200700	173044034	1929	1929	1929	1929	0
35	20231222	200600	173044034	1929	1929	1929	1929	0
36	20231222	200500	173044034	1929	1929	1929	1929	0
37	20231222	200400	173044034	1929	1929	1929	1929	0
38	20231222	200300	173044034	1929	1929	1929	1929	0
39	20231222	200200	173044034	1929	1929	1929	1929	0
40	20231222	200100	173044034	1929	1929	1929	1929	0
41	20231222	200000	173044034	1929	1929	1929	1929	0
42	20231222	195900	173044034	1929	1929	1929	1929	0
43	20231222	195800	173044034	1929	1929	1929	1929	0
44	20231222	195700	173044034	1929	1929	1929	1929	0
45	20231222	195600	173044034	1929	1929	1929	1929	0
46	20231222	195500	173044034	1929	1929	1929	1929	0
47	20231222	195400	173044034	1929	1929	1929	1929	0
48	20231222	195300	173044034	1929	1929	1929	1929	0
49	20231222	195200	173044034	1929	1929	1929	1929	0
50	20231222	195100	173044034	1929	1929	1929	1929	0
51	20231222	195000	173044034	1929	1929	1929	1929	0
52	20231222	194900	173044034	1929	1929	1929	1929	0
53	20231222	194800	173044034	1929	1929	1929	1929	0
54	20231222	194700	173044034	1929	1929	1929	1929	0
55	20231222	194600	173044034	1929	1929	1929	1929	0
56	20231222	194500	173044034	1929	1929	1929	1929	0
57	20231222	194400	173044034	1929	1929	1929	1929	0
58	20231222	194300	173044034	1929	1929	1929	1929	0
59	20231222	194200	173044034	1929	1929	1929	1929	0
60	20231222	194100	173044034	1929	1929	1929	1929	0
61	20231222	194000	173044034	1929	1929	1929	1929	0
62	20231222	193900	173044034	1929	1929	1929	1929	663
63	20231222	193800	173044034	1929	1929	1929	1929	0
64	20231222	193700	173044034	1929	1929	1929	1929	0
65	20231222	193600	173044034	1929	1929	1929	1929	0
66	20231222	193500	173044034	1929	1929	1929	1929	0
67	20231222	193400	173044034	1929	1929	1929	1929	0
68	20231222	193300	173044034	1929	1929	1929	1929	0
69	20231222	193200	173044034	1929	1929	1929	1929	0
70	20231222	193100	173044034	1929	1929	1929	1929	0
71	20231222	193000	173044034	1929	1929	1929	1929	0
72	20231222	192900	173044034	1929	1929	1929	1929	0
73	20231222	192800	173044034	1929	1929	1929	1929	0
74	20231222	192700	173044034	1929	1929	1929	1929	0
75	20231222	192600	173044034	1929	1929	1929	1929	0
76	20231222	192500	173044034	1929	1929	1929	1929	0
77	20231222	192400	173044034	1929	1929	1929	1929	0
78	20231222	192300	173044034	1929	1929	1929	1929	0
79	20231222	192200	173044034	1929	1929	1929	1929	0
80	20231222	192100	173044034	1929	1929	1929	1929	0
81	20231222	192000	173044034	1929	1929	1929	1929	0
82	20231222	191900	173044034	1929	1929	1929	1929	0
83	20231222	191800	173044034	1929	1929	1929	1929	0
84	20231222	191700	173044034	1929	1929	1929	1929	0
85	20231222	191600	173044034	1929	1929	1929	1929	0
86	20231222	191500	173044034	1929	1929	1929	1929	0
87	20231222	191400	173044034	1929	1929	1929	1929	0
88	20231222	191300	173044034	1929	1929	1929	1929	0
89	20231222	191200	173044034	1929	1929	1929	1929	0
90	20231222	191100	173044034	1929	1929	1929	1929	0
91	20231222	191000	173044034	1929	1929	1929	1929	0
92	20231222	190900	173044034	1929	1929	1929	1929	663
93	20231222	190800	173044034	1929	1929	1929	1929	0
94	20231222	190700	173044034	1929	1929	1929	1929	0
95	20231222	190600	173044034	1929	1929	1929	1929	0
96	20231222	190500	173044034	1929	1929	1929	1929	0
97	20231222	190400	173044034	1929	1929	1929	1929	0
98	20231222	190300	173044034	1929	1929	1929	1929	0
99	20231222	190200	173044034	1929	1929	1929	1929	0
100	20231222	190100	173044034	1929	1929	1929	1929	0
101	20231222	190000	173044034	1929	1929	1929	1929	0
102	20231222	185900	173044034	1929	1929	1929	1929	0
103	20231222	185800	173044034	1929	1929	1929	1929	0
104	20231222	185700	173044034	1929	1929	1929	1929	0
105	20231222	185600	173044034	1929	1929	1929	1929	0
106	20231222	185500	173044034	1929	1929	1929	1929	0
107	20231222	185400	173044034	1929	1929	1929	1929	0
108	20231222	185300	173044034	1929	1929	1929	1929	0
109	20231222	185200	173044034	1929	1929	1929	1929	0
110	20231222	185100	173044034	1929	1929	1929	1929	0
111	20231222	185000	173044034	1929	1929	1929	1929	0
112	20231222	184900	173044034	1929	1929	1929	1929	0
113	20231222	184800	173044034	1929	1929	1929	1929	0
114	20231222	184700	173044034	1929	1929	1929	1929	0
115	20231222	184600	173044034	1929	1929	1929	1929	0
116	20231222	184500	173044034	1929	1929	1929	1929	0
117	20231222	184400	173044034	1929	1929	1929	1929	0
118	20231222	184300	173044034	1929	1929	1929	1929	0
119	20231222	184200	173044034	1929	1929	1929	1929	0
120	20231222	184100	173044034	1929	1929	1929	1929	0
121	20231222	184000	173044034	1929	1929	1929	1929	0
122	20231222	183900	173044034	1929	1929	1929	1929	663
123	20231222	183800	173044034	1929	1929	1929	1929	0
124	20231222	183700	173044034	1929	1929	1929	1929	0
125	20231222	183600	173044034	1929	1929	1929	1929	0
126	20231222	183500	173044034	1929	1929	1929	1929	0
127	20231222	183400	173044034	1929	1929	1929	1929	0
128	20231222	183300	173044034	1929	1929	1929	1929	0
129	20231222	183200	173044034	1929	1929	1929	1929	0
130	20231222	183100	173044034	1929	1929	1929	1929	0
131	20231222	183000	173044034	1929	1929	1929	1929	0
132	20231222	182900	173044034	1929	1929	1929	1929	0
133	20231222	182800	173044034	1929	1929	1929	1929	0
134	20231222	182700	173044034	1929	1929	1929	1929	0
135	20231222	182600	173044034	1929	1929	1929	1929	0
136	20231222	182500	173044034	1929	1929	1929	1929	0
137	20231222	182400	173044034	1929	1929	1929	1929	0
138	20231222	182300	173044034	1929	1929	1929	1929	0
139	20231222	182200	173044034	1929	1929	1929	1929	0
140	20231222	182100	173044034	1929	1929	1929	1929	0
141	20231222	182000	173044034	1929	1929	1929	1929	0
142	20231222	181900	173044034	1929	1929	1929	1929	0
143	20231222	181800	173044034	1929	1929	1929	1929	0
144	20231222	181700	173044034	1929	1929	1929	1929	0
145	20231222	181600	173044034	1929	1929	1929	1929	0
146	20231222	181500	173044034	1929	1929	1929	1929	0
147	20231222	181400	173044034	1929	1929	1929	1929	0
148	20231222	181300	173044034	1929	1929	1929	1929	0
149	20231222	181200	173044034	1929	1929	1929	1929	0
150	20231222	181100	173044034	1929	1929	1929	1929	0
151	20231222	181000	173044034	1929	1929	1929	1929	0
152	20231222	180900	173044034	1929	1929	1929	1929	663
153	20231222	180800	173044034	1929	1929	1929	1929	0
154	20231222	180700	173044034	1929	1929	1929	1929	0
155	20231222	180600	173044034	1929	1929	1929	1929	0
156	20231222	180500	173044034	1929	1929	1929	1929	0
157	20231222	180400	173044034	1929	1929	1929	1929	0
158	20231222	180300	173044034	1929	1929	1929	1929	0
159	20231222	180200	173044034	1929	1929	1929	1929	0
160	20231222	180100	173044034	1929	1929	1929	1929	0
161	20231222	180000	173044034	1929	1929	1929	1929	0
162	20231222	175900	173044034	1929	1929	1929	1929	0
163	20231222	175800	173044034	1929	1929	1929	1929	0
164	20231222	175700	173044034	1929	1929	1929	1929	0
165	20231222	175600	173044034	1929	1929	1929	1929	0
166	20231222	175500	173044034	1929	1929	1929	1929	0
167	20231222	175400	173044034	1929	1929	1929	1929	0
168	20231222	175300	173044034	1929	1929	1929	1929	0
169	20231222	175200	173044034	1929	1929	1929	1929	0
170	20231222	175100	173044034	1929	1929	1929	1929	0
171	20231222	175000	173044034	1929	1929	1929	1929	0
172	20231222	174900	173044034	1929	1929	1929	1929	0
173	20231222	174800	173044034	1929	1929	1929	1929	0
174	20231222	174700	173044034	1929	1929	1929	1929	0
175	20231222	174600	173044034	1929	1929	1929	1929	0
176	20231222	174500	173044034	1929	1929	1929	1929	0
177	20231222	174400	173044034	1929	1929	1929	1929	0
178	20231222	174300	173044034	1929	1929	1929	1929	0
179	20231222	174200	173044034	1929	1929	1929	1929	0
180	20231222	174100	173044034	1929	1929	1929	1929	0
181	20231222	174000	173044034	1929	1929	1929	1929	0
182	20231222	173900	173044034	1929	1929	1929	1929	663
183	20231222	173800	173044034	1929	1929	1929	1929	0
184	20231222	173700	173044034	1929	1929	1929	1929	0
185	20231222	173600	173044034	1929	1929	1929	1929	0
186	20231222	173500	173044034	1929	1929	1929	1929	0
187	20231222	173400	173044034	1929	1929	1929	1929	0
188	20231222	173300	173044034	1929	1929	1929	1929	0
189	20231222	173200	173044034	1929	1929	1929	1929	0
190	20231222	173100	173044034	1929	1929	1929	1929	0
191	20231222	173000	173044034	1929	1929	1929	1929	0
192	20231222	172900	173044034	1929	1929	1929	1929	0
193	20231222	172800	173044034	1929	1929	1929	1929	0
194	20231222	172700	173044034	1929	1929	1929	1929	0
195	20231222	172600	173044034	1929	1929	1929	1929	0
196	20231222	172500	173044034	1929	1929	1929	1929	0
197	20231222	172400	173044034	1929	1929	1929	1929	0
198	20231222	172300	173044034	1929	1929	1929	1929	0
199	20231222	172200	173044034	1929	1929	1929	1929	0
200	20231222	172100	173044034	1929	1929	1929	1929	0
201	20231222	172000	173044034	1929	1929	1929	1929	0
202	20231222	171900	173044034	1929	1929	1929	1929	0
203	20231222	171800	173044034	1929	1929	1929	1929	0
204	20231222	171700	173044034	1929	1929	1929	1929	0
205	20231222	171600	173044034	1929	1929	1929	1929	0
206	20231222	171500	173044034	1929	1929	1929	1929	0
207	20231222	171400	173044034	1929	1929	1929	1929	0
208	20231222	171300	173044034	1929	1929	1929	1929	0
209	20231222	171200	173044034	1929	1929	1929	1929	0
210	20231222	171100	173044034	1929	1929	1929	1929	0
211	20231222	171000	173044034	1929	1929	1929	1929	0
212	20231222	170900	173044034	1929	1929	1929	1929	663
213	20231222	170800	173044034	1929	1929	1929	1929	0
214	20231222	170700	173044034	1929	1929	1929	1929	0
215	20231222	170600	173044034	1929	1929	1929	1929	0
216	20231222	170500	173044034	1929	1929	1929	1929	0
217	20231222	170400	173044034	1929	1929	1929	1929	0
218	20231222	170300	173044034	1929	1929	1929	1929	0
219	20231222	170200	173044034	1929	1929	1929	1929	0
220	20231222	170100	173044034	1929	1929	1929	1929	0
221	20231222	170000	173044034	1929	1929	1929	1929	0
222	20231222	165900	173044034	1929	1929	1929	1929	0
223	20231222	165800	173044034	1929	1929	1929	1929	0
224	20231222	165700	173044034	1929	1929	1929	1929	0
225	20231222	165600	173044034	1929	1929	1929	1929	0
226	20231222	165500	173044034	1929	1929	1929	1929	0
227	20231222	165400	173044034	1929	1929	1929	1929	0
228	20231222	165300	173044034	1929	1929	1929	1929	0
229	20231222	165200	173044034	1929	1929	1929	1929	0
230	20231222	165100	173044034	1929	1929	1929	1929	0
231	20231222	165000	173044034	1929	1929	1929	1929	0
232	20231222	164900	173044034	1929	1929	1929	1929	0
233	20231222	164800	173044034	1929	1929	1929	1929	0
234	20231222	164700	173044034	1929	1929	1929	1929	0
235	20231222	164600	173044034	1929	1929	1929	1929	0
236	20231222	164500	173044034	1929	1929	1929	1929	0
237	20231222	164400	173044034	1929	1929	1929	1929	0
238	20231222	164300	173044034	1929	1929	1929	1929	0
239	20231222	164200	173044034	1929	1929	1929	1929	0
240	20231222	164100	173044034	1929	1929	1929	1929	0
241	20231222	164000	173044034	1929	1929	1929	1929	0
242	20231222	163900	173044034	1929	1929	1929	1929	663
243	20231222	163800	173044034	1929	1929	1929	1929	0
244	20231222	163700	173044034	1929	1929	1929	1929	0
245	20231222	163600	173044034	1929	1929	1929	1929	0
246	20231222	163500	173044034	1929	1929	1929	1929	0
247	20231222	163400	173044034	1929	1929	1929	1929	0
248	20231222	163300	173044034	1929	1929	1929	1929	0
249	20231222	163200	173044034	1929	1929	1929	1929	0
250	20231222	163100	173044034	1929	1929	1929	1929	0
251	20231222	163000	173044034	1929	1929	1929	1929	0
252	20231222	162900	173044034	1929	1929	1929	1929	0
253	20231222	162800	173044034	1929	1929	1929	1929	0
254	20231222	162700	173044034	1929	1929	1929	1929	0
255	20231222	162600	173044034	1929	1929	1929	1929	0
256	20231222	162500	173044034	1929	1929	1929	1929	0
257	20231222	162400	173044034	1929	1929	1929	1929	0
258	20231222	162300	173044034	1929	1929	1929	1929	0
259	20231222	162200	173044034	1929	1929	1929	1929	0
260	20231222	162100	173044034	1929	1929	1929	1929	0
261	20231222	162000	173044034	1929	1929	1929	1929	0
262	20231222	161900	173044034	1929	1929	1929	1929	0
263	20231222	161800	173044034	1929	1929	1929	1929	0
264	20231222	161700	173044034	1929	1929	1929	1929	0
265	20231222	161600	173044034	1929	1929	1929	1929	0
266	20231222	161500	173044034	1929	1929	1929	1929	0
267	20231222	161400	173044034	1929	1929	1929	1929	0
268	20231222	161300	173044034	1929	1929	1929	1929	0
269	20231222	161200	173044034	1929	1929	1929	1929	0
270	20231222	161100	173044034	1929	1929	1929	1929	0
271	20231222	161000	173044034	1929	1929	1929	1929	0
272	20231222	160900	173044034	1929	1929	1929	1929	663
273	20231222	160800	173044034	1929	1929	1929	1929	0
274	20231222	160700	173044034	1929	1929	1929	1929	0
275	20231222	160600	173044034	1929	1929	1929	1929	0
276	20231222	160500	173044034	1929	1929	1929	1929	0
277	20231222	160400	173044034	1929	1929	1929	1929	0
278	20231222	160300	173044034	1929	1929	1929	1929	0
279	20231222	160200	173044034	1929	1929	1929	1929	0
280	20231222	160100	173044034	1929	1929	1929	1929	0
281	20231222	160000	173044034	1929	1929	1929	1929	0
282	20231222	155900	173044034	1929	1929	1929	1929	0
283	20231222	155800	173044034	1929	1929	1929	1929	0
284	20231222	155700	173044034	1929	1929	1929	1929	0
285	20231222	155600	173044034	1929	1929	1929	1929	0
286	20231222	155500	173044034	1929	1929	1929	1929	0
287	20231222	155400	173044034	1929	1929	1929	1929	0
288	20231222	155300	173044034	1929	1929	1929	1929	0
289	20231222	155200	173044034	1929	1929	1929	1929	0
290	20231222	155100	173044034	1929	1929	1929	1929	0
291	20231222	155000	173044034	1929	1929	1929	1929	0
292	20231222	154900	173044034	1929	1929	1929	1929	0
293	20231222	154800	173044034	1929	1929	1929	1929	0
294	20231222	154700	173044034	1929	1929	1929	1929	0
295	20231222	154600	173044034	1929	1929	1929	1929	0
296	20231222	154500	173044034	1929	1929	1929	1929	0
297	20231222	154400	173044034	1929	1929	1929	1929	0
298	20231222	154300	173044034	1929	1929	1929	1929	0
299	20231222	154200	173044034	1929	1929	1929	1929	0
300	20231222	154100	173044034	1929	1929	1929	1929	0
301	20231222	154000	173044034	1929	1929	1929	1929	0
302	20231222	153900	173044034	1929	1929	1929	1929	663
303	20231222	153800	173044034	1929	1929	1929	1929	0
304	20231222	153700	173044034	1929	1929	1929	1929	0
305	20231222	153600	173044034	1929	1929	1929	1929	0
306	20231222	153500	173044034	1929	1929	1929	1929	0
307	20231222	153400	173044034	1929	1929	1929	1929	0
308	20231222	153300	173044034	1929	1929	1929	1929	0
309	20231222	153200	173044034	1929	1929	1929	1929	0
310	20231222	153100	173044034	1929	1929	1929	1929	0
311	20231222	153000	173044034	1929	1929	1929	1929	663
312	20231222	152900	171765107	1927	1927	1927	1927	0
313	20231222	152800	171765107	1927	1927	1927	1927	0
314	20231222	152700	171765107	1927	1927	1927	1927	0
315	20231222	152600	171765107	1927	1927	1927	1927	0
316	20231222	152500	171765107	1927	1927	1927	1927	0
317	20231222	152400	171765107	1927	1927	1927	1927	0
318	20231222	152300	171765107	1927	1927	1927	1927	0
319	20231222	152200	171765107	1927	1927	1927	1927	0
320	20231222	152100	171765107	1927	1927	1927	1927	0
321	20231222	152000	171765107	1927	1927	1927	1927	0
322	20231222	151900	171765107	1927	1938	1938	1927	551
323	20231222	151800	170699846	1942	1942	1942	1942	0
324	20231222	151700	170699846	1942	1942	1942	1942	2
325	20231222	151600	170695962	1942	1942	1942	1942	0
326	20231222	151500	170695962	1942	1942	1942	1942	20
327	20231222	151400	170657122	1935	1935	1935	1935	0
328	20231222	151300	170657122	1935	1940	1940	1935	1425
329	20231222	151200	167898949	1940	1941	1941	1940	300
330	20231222	151100	167316829	1942	1942	1942	1942	8
331	20231222	151000	167301293	1942	1950	1950	1942	541
332	20231222	150900	166249933	1950	1950	1950	1950	0
333	20231222	150800	166249933	1950	1950	1950	1950	0
334	20231222	150700	166249933	1950	1955	1955	1950	20
335	20231222	150600	166210928	1956	1956	1956	1956	0
336	20231222	150500	166210928	1956	1955	1956	1955	154
337	20231222	150400	165909857	1955	1955	1955	1955	0
338	20231222	150300	165909857	1955	1955	1955	1955	0
339	20231222	150200	165909857	1955	1955	1955	1955	0
340	20231222	150100	165909857	1955	1951	1955	1951	2
341	20231222	150000	165905951	1943	1943	1943	1943	0
342	20231222	145900	165905951	1943	1943	1943	1943	0
343	20231222	145800	165905951	1943	1943	1943	1943	119
344	20231222	145700	165674734	1940	1940	1940	1940	0
345	20231222	145600	165674734	1940	1949	1949	1940	6496
346	20231222	145500	153066168	1948	1953	1953	1948	5660
347	20231222	145400	142028421	1953	1953	1953	1953	430
348	20231222	145300	141188631	1954	1954	1954	1954	0
349	20231222	145200	141188631	1954	1955	1955	1954	258
350	20231222	145100	140684396	1955	1955	1955	1955	0
351	20231222	145000	140684396	1955	1955	1955	1955	200
352	20231222	144900	140293396	1954	1954	1954	1954	48
353	20231222	144800	140199604	1955	1955	1955	1955	0
354	20231222	144700	140199604	1955	1955	1955	1955	100
355	20231222	144600	140004104	1957	1958	1958	1957	104
356	20231222	144500	139800473	1958	1959	1959	1958	206
357	20231222	144400	139397022	1965	1965	1965	1965	1
358	20231222	144300	139395057	1971	1971	1971	1971	0
359	20231222	144200	139395057	1971	1971	1971	1971	3
360	20231222	144100	139389144	1973	1973	1973	1973	0
361	20231222	144000	139389144	1973	1973	1973	1973	0
362	20231222	143900	139389144	1973	1973	1973	1973	0
363	20231222	143800	139389144	1973	1969	1973	1958	1901
364	20231222	143700	135664468	1962	1969	1969	1962	1000
365	20231222	143600	133699361	1969	1970	1970	1969	206
366	20231222	143500	133293644	1970	1970	1970	1970	0
367	20231222	143400	133293644	1970	1970	1970	1970	0
368	20231222	143300	133293644	1970	1970	1970	1970	0
369	20231222	143200	133293644	1970	1970	1970	1970	0
370	20231222	143100	133293644	1970	1970	1970	1970	103
371	20231222	143000	133090734	1968	1968	1968	1968	0
372	20231222	142900	133090734	1968	1968	1968	1968	0
373	20231222	142800	133090734	1968	1968	1968	1968	0
374	20231222	142700	133090734	1968	1971	1971	1968	600
375	20231222	142600	131908885	1971	1971	1971	1971	0
376	20231222	142500	131908885	1971	1971	1971	1971	93
377	20231222	142400	131725582	1971	1971	1971	1971	0
378	20231222	142300	131725582	1971	1971	1971	1971	7
379	20231222	142200	131711785	1971	1972	1972	1971	199
380	20231222	142100	131319453	1972	1972	1972	1972	0
381	20231222	142000	131319453	1972	1972	1972	1972	103
382	20231222	141900	131116337	1972	1972	1972	1972	103
383	20231222	141800	130913221	1973	1973	1973	1973	0
384	20231222	141700	130913221	1973	1973	1973	1973	0
385	20231222	141600	130913221	1973	1973	1973	1973	103
386	20231222	141500	130710002	1973	1973	1973	1973	0
387	20231222	141400	130710002	1973	1973	1973	1973	0
388	20231222	141300	130710002	1973	1973	1973	1973	103
389	20231222	141200	130506783	1975	1975	1975	1975	0
390	20231222	141100	130506783	1975	1975	1975	1975	1
391	20231222	141000	130504808	1978	1978	1978	1978	0
392	20231222	140900	130504808	1978	1978	1978	1978	0
393	20231222	140800	130504808	1978	1978	1978	1978	0
394	20231222	140700	130504808	1978	1978	1978	1978	0
395	20231222	140600	130504808	1978	1978	1978	1978	500
396	20231222	140500	129515808	1978	1970	1978	1970	3300
397	20231222	140400	123012408	1978	1978	1978	1978	0
398	20231222	140300	123012408	1978	1978	1978	1978	20
399	20231222	140200	122972848	1967	1967	1967	1967	0
400	20231222	140100	122972848	1967	1967	1967	1967	0
401	20231222	140000	122972848	1967	1968	1968	1967	1200
402	20231222	135900	120611253	1965	1965	1965	1965	0
403	20231222	135800	120611253	1965	1967	1967	1965	4600
404	20231222	135700	111572095	1966	1970	1970	1966	418
405	20231222	135600	110749759	1970	1972	1972	1970	1100
406	20231222	135500	108582374	1972	1973	1973	1972	2100
407	20231222	135400	104441071	1971	1971	1971	1971	0
408	20231222	135300	104441071	1971	1978	1978	1971	3000
409	20231222	135200	98525442	1979	1979	1979	1979	104
410	20231222	135100	98319626	1979	1979	1979	1979	0
411	20231222	135000	98319626	1979	1979	1979	1979	0
412	20231222	134900	98319626	1979	1979	1979	1979	103
413	20231222	134800	98115789	1979	1979	1979	1979	30
414	20231222	134700	98056419	1979	1979	1979	1979	5
415	20231222	134600	98046524	1978	1978	1978	1978	103
416	20231222	134500	97842790	1978	1978	1978	1978	9
417	20231222	134400	97824988	1978	1978	1978	1978	0
418	20231222	134300	97824988	1978	1978	1978	1978	103
419	20231222	134200	97621254	1978	1978	1978	1978	0
420	20231222	134100	97621254	1978	1978	1978	1978	0
421	20231222	134000	97621254	1978	1978	1978	1978	103
422	20231222	133900	97417520	1977	1977	1977	1977	10
423	20231222	133800	97397750	1977	1977	1977	1977	0
424	20231222	133700	97397750	1977	1977	1977	1977	0
425	20231222	133600	97397750	1977	1977	1977	1977	0
426	20231222	133500	97397750	1977	1977	1977	1977	0
427	20231222	133400	97397750	1977	1977	1977	1977	103
428	20231222	133300	97194119	1976	1976	1976	1976	0
429	20231222	133200	97194119	1976	1976	1976	1976	100
430	20231222	133100	96996519	1977	1977	1977	1977	206
431	20231222	133000	96589257	1978	1978	1978	1978	0
432	20231222	132900	96589257	1978	1978	1978	1978	10
433	20231222	132800	96569477	1978	1978	1978	1978	104
434	20231222	132700	96363765	1978	1978	1978	1978	103
435	20231222	132600	96160031	1980	1980	1980	1980	0
436	20231222	132500	96160031	1980	1980	1980	1980	25
437	20231222	132400	96110531	1974	1974	1974	1974	0
438	20231222	132300	96110531	1974	1974	1974	1974	0
439	20231222	132200	96110531	1974	1974	1974	1974	0
440	20231222	132100	96110531	1974	1974	1974	1974	0
441	20231222	132000	96110531	1974	1974	1974	1974	0
442	20231222	131900	96110531	1974	1974	1974	1974	0
443	20231222	131800	96110531	1974	1974	1974	1974	0
444	20231222	131700	96110531	1974	1978	1978	1974	800
445	20231222	131600	94530571	1981	1981	1981	1981	10
446	20231222	131500	94510761	1974	1974	1974	1974	0
447	20231222	131400	94510761	1974	1974	1974	1974	0
448	20231222	131300	94510761	1974	1974	1974	1974	0
449	20231222	131200	94510761	1974	1980	1980	1974	1700
450	20231222	131100	91152260	1981	1981	1981	1981	0
451	20231222	131000	91152260	1981	1981	1981	1981	103
452	20231222	130900	90948217	1981	1981	1981	1981	0
453	20231222	130800	90948217	1981	1981	1981	1981	0
454	20231222	130700	90948217	1981	1981	1981	1981	103
455	20231222	130600	90744174	1981	1981	1981	1981	0
456	20231222	130500	90744174	1981	1981	1981	1981	200
457	20231222	130400	90347974	1981	1981	1981	1981	173
458	20231222	130300	90005261	1981	1981	1981	1981	0
459	20231222	130200	90005261	1981	1981	1981	1981	0
460	20231222	130100	90005261	1981	1981	1981	1981	303
461	20231222	130000	89405018	1981	1981	1981	1981	0
462	20231222	125900	89405018	1981	1981	1981	1981	0
463	20231222	125800	89405018	1981	1981	1981	1981	103
464	20231222	125700	89200975	1981	1981	1981	1981	0
465	20231222	125600	89200975	1981	1981	1981	1981	0
466	20231222	125500	89200975	1981	1981	1981	1981	103
467	20231222	125400	88996932	1980	1980	1980	1980	0
468	20231222	125300	88996932	1980	1980	1980	1980	0
469	20231222	125200	88996932	1980	1980	1980	1980	0
470	20231222	125100	88996932	1980	1980	1980	1980	0
471	20231222	125000	88996932	1980	1980	1980	1980	0
472	20231222	124900	88996932	1980	1980	1980	1980	0
473	20231222	124800	88996932	1980	1980	1980	1978	4000
474	20231222	124700	81077096	1980	1980	1980	1980	0
475	20231222	124600	81077096	1980	1981	1981	1980	203
476	20231222	124500	80675053	1981	1981	1981	1981	0
477	20231222	124400	80675053	1981	1981	1981	1981	0
478	20231222	124300	80675053	1981	1981	1981	1981	109
479	20231222	124200	80459124	1981	1981	1981	1981	0
480	20231222	124100	80459124	1981	1981	1981	1981	0
481	20231222	124000	80459124	1981	1981	1981	1981	103
482	20231222	123900	80255081	1980	1980	1980	1980	2
483	20231222	123800	80251121	1979	1979	1979	1979	0
484	20231222	123700	80251121	1979	1979	1979	1979	0
485	20231222	123600	80251121	1979	1979	1979	1979	0
486	20231222	123500	80251121	1979	1979	1979	1979	0
487	20231222	123400	80251121	1979	1979	1979	1979	523
488	20231222	123300	79216104	1979	1979	1979	1979	103
489	20231222	123200	79012267	1979	1979	1979	1979	0
490	20231222	123100	79012267	1979	1979	1979	1979	0
491	20231222	123000	79012267	1979	1979	1979	1979	103
492	20231222	122900	78808430	1979	1979	1979	1979	0
493	20231222	122800	78808430	1979	1979	1979	1979	0
494	20231222	122700	78808430	1979	1979	1979	1979	103
495	20231222	122600	78604593	1979	1979	1979	1979	0
496	20231222	122500	78604593	1979	1979	1979	1979	0
497	20231222	122400	78604593	1979	1979	1979	1979	103
498	20231222	122300	78400756	1979	1979	1979	1979	0
499	20231222	122200	78400756	1979	1979	1979	1979	99
500	20231222	122100	78204835	1979	1979	1979	1978	204
501	20231222	122000	77801219	1979	1979	1979	1979	0
502	20231222	121900	77801219	1979	1979	1979	1979	0
503	20231222	121800	77801219	1979	1979	1979	1979	103
504	20231222	121700	77597382	1979	1979	1979	1979	0
505	20231222	121600	77597382	1979	1979	1979	1979	0
506	20231222	121500	77597382	1979	1979	1979	1979	103
507	20231222	121400	77393545	1979	1979	1979	1979	0
508	20231222	121300	77393545	1979	1979	1979	1979	0
509	20231222	121200	77393545	1979	1979	1979	1979	0
510	20231222	121100	77393545	1979	1979	1979	1979	0
511	20231222	121000	77393545	1979	1979	1979	1979	0
512	20231222	120900	77393545	1979	1979	1979	1979	0
513	20231222	120800	77393545	1979	1979	1979	1979	0
514	20231222	120700	77393545	1979	1979	1979	1979	0
515	20231222	120600	77393545	1979	1979	1979	1979	0
516	20231222	120500	77393545	1979	1979	1979	1979	1
517	20231222	120400	77391566	1976	1976	1976	1976	103
518	20231222	120300	77188038	1975	1976	1979	1975	104
519	20231222	120200	76982631	1979	1979	1979	1979	100
520	20231222	120100	76784731	1976	1977	1977	1976	103
521	20231222	120000	76581200	1978	1978	1978	1978	103
522	20231222	115900	76377466	1977	1977	1977	1977	100
523	20231222	115800	76179766	1978	1978	1978	1978	103
524	20231222	115700	75976032	1979	1979	1979	1979	103
525	20231222	115600	75772195	1979	1979	1979	1979	0
526	20231222	115500	75772195	1979	1979	1979	1979	5
527	20231222	115400	75762300	1979	1979	1979	1979	103
528	20231222	115300	75558463	1979	1979	1979	1979	0
529	20231222	115200	75558463	1979	1979	1979	1979	0
530	20231222	115100	75558463	1979	1979	1979	1979	103
531	20231222	115000	75354626	1979	1979	1979	1979	0
532	20231222	114900	75354626	1979	1979	1979	1979	0
533	20231222	114800	75354626	1979	1979	1979	1979	0
534	20231222	114700	75354626	1979	1979	1979	1979	0
535	20231222	114600	75354626	1979	1979	1979	1979	0
536	20231222	114500	75354626	1979	1979	1979	1979	0
537	20231222	114400	75354626	1979	1979	1979	1979	1
538	20231222	114300	75352647	1979	1979	1979	1979	0
539	20231222	114200	75352647	1979	1979	1979	1979	0
540	20231222	114100	75352647	1979	1979	1979	1979	0
541	20231222	114000	75352647	1979	1979	1979	1979	0
542	20231222	113900	75352647	1979	1979	1979	1979	3
543	20231222	113800	75346710	1974	1974	1974	1974	0
544	20231222	113700	75346710	1974	1976	1976	1974	300
545	20231222	113600	74754201	1979	1979	1979	1979	3
546	20231222	113500	74748264	1979	1979	1979	1979	0
547	20231222	113400	74748264	1979	1979	1979	1979	0
548	20231222	113300	74748264	1979	1979	1979	1979	0
549	20231222	113200	74748264	1979	1979	1979	1979	0
550	20231222	113100	74748264	1979	1979	1979	1979	3
551	20231222	113000	74742327	1979	1979	1979	1979	0
552	20231222	112900	74742327	1979	1973	1979	1973	6
553	20231222	112800	74730459	1972	1972	1972	1972	0
554	20231222	112700	74730459	1972	1979	1979	1972	711
555	20231222	112600	73328079	1979	1979	1979	1979	0
556	20231222	112500	73328079	1979	1983	1983	1979	350
557	20231222	112400	72634780	1983	1983	1983	1983	15
558	20231222	112300	72605035	1982	1982	1982	1982	0
559	20231222	112200	72605035	1982	1982	1982	1982	0
560	20231222	112100	72605035	1982	1982	1982	1982	99
561	20231222	112000	72408817	1982	1982	1982	1982	0
562	20231222	111900	72408817	1982	1982	1982	1982	0
563	20231222	111800	72408817	1982	1982	1982	1982	105
564	20231222	111700	72200707	1982	1982	1982	1982	10
565	20231222	111600	72180887	1982	1982	1982	1982	0
566	20231222	111500	72180887	1982	1982	1983	1982	345
567	20231222	111400	71496994	1983	1984	1984	1983	6
568	20231222	111300	71485091	1984	1984	1984	1984	0
569	20231222	111200	71485091	1984	1984	1984	1984	103
570	20231222	111100	71280739	1984	1984	1984	1984	2
571	20231222	111000	71276771	1984	1984	1984	1984	0
572	20231222	110900	71276771	1984	1984	1984	1984	103
573	20231222	110800	71072419	1984	1984	1984	1984	0
574	20231222	110700	71072419	1984	1984	1984	1984	0
575	20231222	110600	71072419	1984	1984	1984	1984	103
576	20231222	110500	70868067	1983	1983	1983	1983	80
577	20231222	110400	70709427	1983	1983	1983	1983	2071
578	20231222	110300	66602634	1984	1983	1984	1983	120
579	20231222	110200	66364571	1983	1983	1983	1983	17
580	20231222	110100	66330860	1983	1984	1984	1983	17
581	20231222	110000	66297146	1984	1983	1984	1983	132
582	20231222	105900	66035290	1984	1984	1984	1984	0
583	20231222	105800	66035290	1984	1984	1984	1984	0
584	20231222	105700	66035290	1984	1984	1984	1984	104
585	20231222	105600	65828954	1984	1984	1984	1984	0
586	20231222	105500	65828954	1984	1984	1984	1984	0
587	20231222	105400	65828954	1984	1984	1984	1984	103
588	20231222	105300	65624602	1984	1984	1984	1984	0
589	20231222	105200	65624602	1984	1984	1984	1984	0
590	20231222	105100	65624602	1984	1984	1984	1984	103
591	20231222	105000	65420250	1984	1984	1984	1984	0
592	20231222	104900	65420250	1984	1984	1984	1984	103
593	20231222	104800	65215898	1983	1983	1983	1983	0
594	20231222	104700	65215898	1983	1983	1983	1983	0
595	20231222	104600	65215898	1983	1983	1983	1983	0
596	20231222	104500	65215898	1983	1983	1983	1983	0
597	20231222	104400	65215898	1983	1983	1983	1983	0
598	20231222	104300	65215898	1983	1983	1983	1983	132
599	20231222	104200	64954142	1983	1983	1983	1983	1
600	20231222	104100	64952159	1982	1982	1982	1982	430
601	20231222	104000	64099899	1982	1982	1982	1982	0
602	20231222	103900	64099899	1982	1982	1982	1982	21
603	20231222	103800	64058277	1981	1981	1981	1981	0
604	20231222	103700	64058277	1981	1981	1981	1981	0
605	20231222	103600	64058277	1981	1981	1981	1981	0
606	20231222	103500	64058277	1981	1981	1981	1981	0
607	20231222	103400	64058277	1981	1984	1984	1981	18
608	20231222	103300	64022606	1985	1985	1985	1985	103
609	20231222	103200	63818151	1984	1984	1984	1984	70
610	20231222	103100	63679271	1985	1985	1985	1985	10
611	20231222	103000	63659421	1984	1984	1984	1984	31
612	20231222	102900	63597917	1983	1983	1983	1983	0
613	20231222	102800	63597917	1983	1983	1983	1983	0
614	20231222	102700	63597917	1983	1982	1983	1982	180
615	20231222	102600	63241075	1981	1981	1981	1981	0
616	20231222	102500	63241075	1981	1981	1981	1981	2
617	20231222	102400	63237113	1981	1982	1982	1981	105
618	20231222	102300	63029005	1981	1983	1983	1981	149
619	20231222	102200	62733587	1982	1982	1982	1982	0
620	20231222	102100	62733587	1982	1982	1982	1982	0
621	20231222	102000	62733587	1982	1983	1983	1982	153
622	20231222	101900	62430238	1985	1985	1985	1985	0
623	20231222	101800	62430238	1985	1985	1985	1985	10
624	20231222	101700	62410388	1982	1983	1983	1982	113
625	20231222	101600	62186319	1985	1985	1985	1985	1
626	20231222	101500	62184334	1985	1985	1985	1985	1
627	20231222	101400	62182349	1985	1985	1985	1985	26
628	20231222	101300	62130739	1985	1985	1985	1985	0
629	20231222	101200	62130739	1985	1985	1985	1985	1
630	20231222	101100	62128754	1985	1986	1986	1981	21
631	20231222	101000	62087081	1986	1986	1986	1986	1
632	20231222	100900	62085095	1986	1987	1987	1986	224
633	20231222	100800	61640108	1987	1987	1987	1987	0
634	20231222	100700	61640108	1987	1987	1987	1987	0
635	20231222	100600	61640108	1987	1987	1987	1987	0
636	20231222	100500	61640108	1987	1987	1987	1987	0
637	20231222	100400	61640108	1987	1987	1987	1987	27
638	20231222	100300	61586459	1987	1987	1987	1987	0
639	20231222	100200	61586459	1987	1987	1987	1987	0
640	20231222	100100	61586459	1987	1987	1987	1987	4
641	20231222	100000	61578511	1984	1984	1984	1984	0
642	20231222	095900	61578511	1984	1984	1984	1984	0
643	20231222	095800	61578511	1984	1984	1984	1984	0
644	20231222	095700	61578511	1984	1984	1984	1984	13
645	20231222	095600	61552719	1984	1984	1984	1984	5
646	20231222	095500	61542799	1984	1984	1984	1984	0
647	20231222	095400	61542799	1984	1984	1984	1984	0
648	20231222	095300	61542799	1984	1984	1984	1984	4
649	20231222	095200	61534863	1984	1984	1984	1984	1996
650	20231222	095100	57574799	1984	1984	1984	1984	121
651	20231222	095000	57334735	1984	1984	1984	1984	5
652	20231222	094900	57324815	1972	1985	1985	1972	540
653	20231222	094800	56253422	1987	1987	1987	1987	10
654	20231222	094700	56233552	1987	1987	1987	1987	0
655	20231222	094600	56233552	1987	1987	1987	1987	0
656	20231222	094500	56233552	1987	1987	1987	1987	0
657	20231222	094400	56233552	1987	1986	1987	1986	367
658	20231222	094300	55504444	1988	1988	1988	1988	0
659	20231222	094200	55504444	1988	1988	1988	1988	0
660	20231222	094100	55504444	1988	1988	1988	1988	0
661	20231222	094000	55504444	1988	1988	1988	1988	0
662	20231222	093900	55504444	1988	1988	1988	1988	1
663	20231222	093800	55502456	1988	1987	1988	1987	180
664	20231222	093700	55144766	1987	1987	1987	1987	1
665	20231222	093600	55142779	1985	1978	1987	1978	609
666	20231222	093500	53937396	1978	1978	1978	1978	0
667	20231222	093400	53937396	1978	1968	1978	1965	2520
668	20231222	093300	48983680	1990	1991	1995	1965	1941
669	20231222	093200	45149317	1995	1995	1995	1995	21
670	20231222	093100	45107422	1993	1993	1995	1993	741
671	20231222	093000	43629770	1994	1994	1995	1994	241
672	20231222	092900	43149094	1995	1995	1999	1995	618
673	20231222	092800	41916104	1995	1982	1995	1982	3128
674	20231222	092700	35700811	1981	1978	1981	1978	3405
675	20231222	092600	28957990	1978	1978	1978	1978	0
676	20231222	092500	28957990	1978	1978	1978	1978	10
677	20231222	092400	28938210	1978	1978	1978	1978	104
678	20231222	092300	28732498	1978	1971	1978	1965	3137
679	20231222	092200	22539024	1970	1964	1970	1964	2935
680	20231222	092100	16769019	1963	1962	1963	1962	1123
681	20231222	092000	14565193	1962	1962	1962	1962	80
682	20231222	091900	14408233	1953	1953	1953	1953	0
683	20231222	091800	14408233	1953	1953	1953	1953	1019
684	20231222	091700	12418126	1953	1953	1953	1953	22
685	20231222	091600	12375160	1953	1962	1962	1950	2268
686	20231222	091500	7947240	1953	1962	1962	1953	30
687	20231222	091400	7888560	1962	1962	1962	1962	20
688	20231222	091300	7849320	1960	1960	1960	1960	0
689	20231222	091200	7849320	1960	1960	1960	1960	559
690	20231222	091100	6753680	1964	1952	1964	1950	1728
691	20231222	091000	3381289	1965	1965	1965	1965	0
692	20231222	090900	3381289	1965	1965	1965	1965	0
693	20231222	090800	3381289	1965	1965	1965	1965	0
694	20231222	090700	3381289	1965	1965	1965	1965	1000
695	20231222	090600	1416289	1965	1965	1965	1965	300
696	20231222	090500	826789	1965	1965	1965	1965	15
697	20231222	090400	797314	1951	1951	1951	1951	30
698	20231222	090300	738784	1951	1951	1951	1951	0
699	20231222	090200	738784	1951	1951	1951	1951	0
700	20231222	090100	738784	1951	1965	1965	1951	158
701	20231222	090000	429924	1959	1951	1959	1951	220