KissMeData/449020/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212800	24629626	1974	1974	1974	1974	1
3	20231220	212700	24629626	1974	1974	1974	1974	0
4	20231220	212600	24629626	1974	1974	1974	1974	0
5	20231220	212500	24629626	1974	1974	1974	1974	0
6	20231220	212400	24629626	1974	1974	1974	1974	0
7	20231220	212300	24629626	1974	1974	1974	1974	0
8	20231220	212200	24629626	1974	1974	1974	1974	0
9	20231220	212100	24629626	1974	1974	1974	1974	0
10	20231220	212000	24629626	1974	1974	1974	1974	0
11	20231220	211900	24629626	1974	1974	1974	1974	0
12	20231220	211800	24629626	1974	1974	1974	1974	0
13	20231220	211700	24629626	1974	1974	1974	1974	0
14	20231220	211600	24629626	1974	1974	1974	1974	0
15	20231220	211500	24629626	1974	1974	1974	1974	0
16	20231220	211400	24629626	1974	1974	1974	1974	0
17	20231220	211300	24629626	1974	1974	1974	1974	0
18	20231220	211200	24629626	1974	1974	1974	1974	0
19	20231220	211100	24629626	1974	1974	1974	1974	0
20	20231220	211000	24629626	1974	1974	1974	1974	0
21	20231220	210900	24629626	1974	1974	1974	1974	0
22	20231220	210800	24629626	1974	1974	1974	1974	0
23	20231220	210700	24629626	1974	1974	1974	1974	0
24	20231220	210600	24629626	1974	1974	1974	1974	0
25	20231220	210500	24629626	1974	1974	1974	1974	0
26	20231220	210400	24629626	1974	1974	1974	1974	0
27	20231220	210300	24629626	1974	1974	1974	1974	0
28	20231220	210200	24629626	1974	1974	1974	1974	0
29	20231220	210100	24629626	1974	1974	1974	1974	0
30	20231220	210000	24629626	1974	1974	1974	1974	0
31	20231220	205900	24629626	1974	1974	1974	1974	0
32	20231220	205800	24629626	1974	1974	1974	1974	1
33	20231220	205700	24629626	1974	1974	1974	1974	0
34	20231220	205600	24629626	1974	1974	1974	1974	0
35	20231220	205500	24629626	1974	1974	1974	1974	0
36	20231220	205400	24629626	1974	1974	1974	1974	0
37	20231220	205300	24629626	1974	1974	1974	1974	0
38	20231220	205200	24629626	1974	1974	1974	1974	0
39	20231220	205100	24629626	1974	1974	1974	1974	0
40	20231220	205000	24629626	1974	1974	1974	1974	0
41	20231220	204900	24629626	1974	1974	1974	1974	0
42	20231220	204800	24629626	1974	1974	1974	1974	0
43	20231220	204700	24629626	1974	1974	1974	1974	0
44	20231220	204600	24629626	1974	1974	1974	1974	0
45	20231220	204500	24629626	1974	1974	1974	1974	0
46	20231220	204400	24629626	1974	1974	1974	1974	0
47	20231220	204300	24629626	1974	1974	1974	1974	0
48	20231220	204200	24629626	1974	1974	1974	1974	0
49	20231220	204100	24629626	1974	1974	1974	1974	0
50	20231220	204000	24629626	1974	1974	1974	1974	0
51	20231220	203900	24629626	1974	1974	1974	1974	0
52	20231220	203800	24629626	1974	1974	1974	1974	0
53	20231220	203700	24629626	1974	1974	1974	1974	0
54	20231220	203600	24629626	1974	1974	1974	1974	0
55	20231220	203500	24629626	1974	1974	1974	1974	0
56	20231220	203400	24629626	1974	1974	1974	1974	0
57	20231220	203300	24629626	1974	1974	1974	1974	0
58	20231220	203200	24629626	1974	1974	1974	1974	0
59	20231220	203100	24629626	1974	1974	1974	1974	0
60	20231220	203000	24629626	1974	1974	1974	1974	0
61	20231220	202900	24629626	1974	1974	1974	1974	0
62	20231220	202800	24629626	1974	1974	1974	1974	1
63	20231220	202700	24629626	1974	1974	1974	1974	0
64	20231220	202600	24629626	1974	1974	1974	1974	0
65	20231220	202500	24629626	1974	1974	1974	1974	0
66	20231220	202400	24629626	1974	1974	1974	1974	0
67	20231220	202300	24629626	1974	1974	1974	1974	0
68	20231220	202200	24629626	1974	1974	1974	1974	0
69	20231220	202100	24629626	1974	1974	1974	1974	0
70	20231220	202000	24629626	1974	1974	1974	1974	0
71	20231220	201900	24629626	1974	1974	1974	1974	0
72	20231220	201800	24629626	1974	1974	1974	1974	0
73	20231220	201700	24629626	1974	1974	1974	1974	0
74	20231220	201600	24629626	1974	1974	1974	1974	0
75	20231220	201500	24629626	1974	1974	1974	1974	0
76	20231220	201400	24629626	1974	1974	1974	1974	0
77	20231220	201300	24629626	1974	1974	1974	1974	0
78	20231220	201200	24629626	1974	1974	1974	1974	0
79	20231220	201100	24629626	1974	1974	1974	1974	0
80	20231220	201000	24629626	1974	1974	1974	1974	0
81	20231220	200900	24629626	1974	1974	1974	1974	0
82	20231220	200800	24629626	1974	1974	1974	1974	0
83	20231220	200700	24629626	1974	1974	1974	1974	0
84	20231220	200600	24629626	1974	1974	1974	1974	0
85	20231220	200500	24629626	1974	1974	1974	1974	0
86	20231220	200400	24629626	1974	1974	1974	1974	0
87	20231220	200300	24629626	1974	1974	1974	1974	0
88	20231220	200200	24629626	1974	1974	1974	1974	0
89	20231220	200100	24629626	1974	1974	1974	1974	0
90	20231220	200000	24629626	1974	1974	1974	1974	0
91	20231220	195900	24629626	1974	1974	1974	1974	0
92	20231220	195800	24629626	1974	1974	1974	1974	1
93	20231220	195700	24629626	1974	1974	1974	1974	0
94	20231220	195600	24629626	1974	1974	1974	1974	0
95	20231220	195500	24629626	1974	1974	1974	1974	0
96	20231220	195400	24629626	1974	1974	1974	1974	0
97	20231220	195300	24629626	1974	1974	1974	1974	0
98	20231220	195200	24629626	1974	1974	1974	1974	0
99	20231220	195100	24629626	1974	1974	1974	1974	0
100	20231220	195000	24629626	1974	1974	1974	1974	0
101	20231220	194900	24629626	1974	1974	1974	1974	0
102	20231220	194800	24629626	1974	1974	1974	1974	0
103	20231220	194700	24629626	1974	1974	1974	1974	0
104	20231220	194600	24629626	1974	1974	1974	1974	0
105	20231220	194500	24629626	1974	1974	1974	1974	0
106	20231220	194400	24629626	1974	1974	1974	1974	0
107	20231220	194300	24629626	1974	1974	1974	1974	0
108	20231220	194200	24629626	1974	1974	1974	1974	0
109	20231220	194100	24629626	1974	1974	1974	1974	0
110	20231220	194000	24629626	1974	1974	1974	1974	0
111	20231220	193900	24629626	1974	1974	1974	1974	0
112	20231220	193800	24629626	1974	1974	1974	1974	0
113	20231220	193700	24629626	1974	1974	1974	1974	0
114	20231220	193600	24629626	1974	1974	1974	1974	0
115	20231220	193500	24629626	1974	1974	1974	1974	0
116	20231220	193400	24629626	1974	1974	1974	1974	0
117	20231220	193300	24629626	1974	1974	1974	1974	0
118	20231220	193200	24629626	1974	1974	1974	1974	0
119	20231220	193100	24629626	1974	1974	1974	1974	0
120	20231220	193000	24629626	1974	1974	1974	1974	0
121	20231220	192900	24629626	1974	1974	1974	1974	0
122	20231220	192800	24629626	1974	1974	1974	1974	1
123	20231220	192700	24629626	1974	1974	1974	1974	0
124	20231220	192600	24629626	1974	1974	1974	1974	0
125	20231220	192500	24629626	1974	1974	1974	1974	0
126	20231220	192400	24629626	1974	1974	1974	1974	0
127	20231220	192300	24629626	1974	1974	1974	1974	0
128	20231220	192200	24629626	1974	1974	1974	1974	0
129	20231220	192100	24629626	1974	1974	1974	1974	0
130	20231220	192000	24629626	1974	1974	1974	1974	0
131	20231220	191900	24629626	1974	1974	1974	1974	0
132	20231220	191800	24629626	1974	1974	1974	1974	0
133	20231220	191700	24629626	1974	1974	1974	1974	0
134	20231220	191600	24629626	1974	1974	1974	1974	0
135	20231220	191500	24629626	1974	1974	1974	1974	0
136	20231220	191400	24629626	1974	1974	1974	1974	0
137	20231220	191300	24629626	1974	1974	1974	1974	0
138	20231220	191200	24629626	1974	1974	1974	1974	0
139	20231220	191100	24629626	1974	1974	1974	1974	0
140	20231220	191000	24629626	1974	1974	1974	1974	0
141	20231220	190900	24629626	1974	1974	1974	1974	0
142	20231220	190800	24629626	1974	1974	1974	1974	0
143	20231220	190700	24629626	1974	1974	1974	1974	0
144	20231220	190600	24629626	1974	1974	1974	1974	0
145	20231220	190500	24629626	1974	1974	1974	1974	0
146	20231220	190400	24629626	1974	1974	1974	1974	0
147	20231220	190300	24629626	1974	1974	1974	1974	0
148	20231220	190200	24629626	1974	1974	1974	1974	0
149	20231220	190100	24629626	1974	1974	1974	1974	0
150	20231220	190000	24629626	1974	1974	1974	1974	0
151	20231220	185900	24629626	1974	1974	1974	1974	0
152	20231220	185800	24629626	1974	1974	1974	1974	1
153	20231220	185700	24629626	1974	1974	1974	1974	0
154	20231220	185600	24629626	1974	1974	1974	1974	0
155	20231220	185500	24629626	1974	1974	1974	1974	0
156	20231220	185400	24629626	1974	1974	1974	1974	0
157	20231220	185300	24629626	1974	1974	1974	1974	0
158	20231220	185200	24629626	1974	1974	1974	1974	0
159	20231220	185100	24629626	1974	1974	1974	1974	0
160	20231220	185000	24629626	1974	1974	1974	1974	0
161	20231220	184900	24629626	1974	1974	1974	1974	0
162	20231220	184800	24629626	1974	1974	1974	1974	0
163	20231220	184700	24629626	1974	1974	1974	1974	0
164	20231220	184600	24629626	1974	1974	1974	1974	0
165	20231220	184500	24629626	1974	1974	1974	1974	0
166	20231220	184400	24629626	1974	1974	1974	1974	0
167	20231220	184300	24629626	1974	1974	1974	1974	0
168	20231220	184200	24629626	1974	1974	1974	1974	0
169	20231220	184100	24629626	1974	1974	1974	1974	0
170	20231220	184000	24629626	1974	1974	1974	1974	0
171	20231220	183900	24629626	1974	1974	1974	1974	0
172	20231220	183800	24629626	1974	1974	1974	1974	0
173	20231220	183700	24629626	1974	1974	1974	1974	0
174	20231220	183600	24629626	1974	1974	1974	1974	0
175	20231220	183500	24629626	1974	1974	1974	1974	0
176	20231220	183400	24629626	1974	1974	1974	1974	0
177	20231220	183300	24629626	1974	1974	1974	1974	0
178	20231220	183200	24629626	1974	1974	1974	1974	0
179	20231220	183100	24629626	1974	1974	1974	1974	0
180	20231220	183000	24629626	1974	1974	1974	1974	0
181	20231220	182900	24629626	1974	1974	1974	1974	0
182	20231220	182800	24629626	1974	1974	1974	1974	1
183	20231220	182700	24629626	1974	1974	1974	1974	0
184	20231220	182600	24629626	1974	1974	1974	1974	0
185	20231220	182500	24629626	1974	1974	1974	1974	0
186	20231220	182400	24629626	1974	1974	1974	1974	0
187	20231220	182300	24629626	1974	1974	1974	1974	0
188	20231220	182200	24629626	1974	1974	1974	1974	0
189	20231220	182100	24629626	1974	1974	1974	1974	0
190	20231220	182000	24629626	1974	1974	1974	1974	0
191	20231220	181900	24629626	1974	1974	1974	1974	0
192	20231220	181800	24629626	1974	1974	1974	1974	0
193	20231220	181700	24629626	1974	1974	1974	1974	0
194	20231220	181600	24629626	1974	1974	1974	1974	0
195	20231220	181500	24629626	1974	1974	1974	1974	0
196	20231220	181400	24629626	1974	1974	1974	1974	0
197	20231220	181300	24629626	1974	1974	1974	1974	0
198	20231220	181200	24629626	1974	1974	1974	1974	0
199	20231220	181100	24629626	1974	1974	1974	1974	0
200	20231220	181000	24629626	1974	1974	1974	1974	0
201	20231220	180900	24629626	1974	1974	1974	1974	0
202	20231220	180800	24629626	1974	1974	1974	1974	0
203	20231220	180700	24629626	1974	1974	1974	1974	0
204	20231220	180600	24629626	1974	1974	1974	1974	0
205	20231220	180500	24629626	1974	1974	1974	1974	0
206	20231220	180400	24629626	1974	1974	1974	1974	0
207	20231220	180300	24629626	1974	1974	1974	1974	0
208	20231220	180200	24629626	1974	1974	1974	1974	0
209	20231220	180100	24629626	1974	1974	1974	1974	0
210	20231220	180000	24629626	1974	1974	1974	1974	0
211	20231220	175900	24629626	1974	1974	1974	1974	0
212	20231220	175800	24629626	1974	1974	1974	1974	1
213	20231220	175700	24629626	1974	1974	1974	1974	0
214	20231220	175600	24629626	1974	1974	1974	1974	0
215	20231220	175500	24629626	1974	1974	1974	1974	0
216	20231220	175400	24629626	1974	1974	1974	1974	0
217	20231220	175300	24629626	1974	1974	1974	1974	0
218	20231220	175200	24629626	1974	1974	1974	1974	0
219	20231220	175100	24629626	1974	1974	1974	1974	0
220	20231220	175000	24629626	1974	1974	1974	1974	0
221	20231220	174900	24629626	1974	1974	1974	1974	0
222	20231220	174800	24629626	1974	1974	1974	1974	0
223	20231220	174700	24629626	1974	1974	1974	1974	0
224	20231220	174600	24629626	1974	1974	1974	1974	0
225	20231220	174500	24629626	1974	1974	1974	1974	0
226	20231220	174400	24629626	1974	1974	1974	1974	0
227	20231220	174300	24629626	1974	1974	1974	1974	0
228	20231220	174200	24629626	1974	1974	1974	1974	0
229	20231220	174100	24629626	1974	1974	1974	1974	0
230	20231220	174000	24629626	1974	1974	1974	1974	0
231	20231220	173900	24629626	1974	1974	1974	1974	0
232	20231220	173800	24629626	1974	1974	1974	1974	0
233	20231220	173700	24629626	1974	1974	1974	1974	0
234	20231220	173600	24629626	1974	1974	1974	1974	0
235	20231220	173500	24629626	1974	1974	1974	1974	0
236	20231220	173400	24629626	1974	1974	1974	1974	0
237	20231220	173300	24629626	1974	1974	1974	1974	0
238	20231220	173200	24629626	1974	1974	1974	1974	0
239	20231220	173100	24629626	1974	1974	1974	1974	0
240	20231220	173000	24629626	1974	1974	1974	1974	0
241	20231220	172900	24629626	1974	1974	1974	1974	0
242	20231220	172800	24629626	1974	1974	1974	1974	1
243	20231220	172700	24629626	1974	1974	1974	1974	0
244	20231220	172600	24629626	1974	1974	1974	1974	0
245	20231220	172500	24629626	1974	1974	1974	1974	0
246	20231220	172400	24629626	1974	1974	1974	1974	0
247	20231220	172300	24629626	1974	1974	1974	1974	0
248	20231220	172200	24629626	1974	1974	1974	1974	0
249	20231220	172100	24629626	1974	1974	1974	1974	0
250	20231220	172000	24629626	1974	1974	1974	1974	0
251	20231220	171900	24629626	1974	1974	1974	1974	0
252	20231220	171800	24629626	1974	1974	1974	1974	0
253	20231220	171700	24629626	1974	1974	1974	1974	0
254	20231220	171600	24629626	1974	1974	1974	1974	0
255	20231220	171500	24629626	1974	1974	1974	1974	0
256	20231220	171400	24629626	1974	1974	1974	1974	0
257	20231220	171300	24629626	1974	1974	1974	1974	0
258	20231220	171200	24629626	1974	1974	1974	1974	0
259	20231220	171100	24629626	1974	1974	1974	1974	0
260	20231220	171000	24629626	1974	1974	1974	1974	0
261	20231220	170900	24629626	1974	1974	1974	1974	0
262	20231220	170800	24629626	1974	1974	1974	1974	0
263	20231220	170700	24629626	1974	1974	1974	1974	0
264	20231220	170600	24629626	1974	1974	1974	1974	0
265	20231220	170500	24629626	1974	1974	1974	1974	0
266	20231220	170400	24629626	1974	1974	1974	1974	0
267	20231220	170300	24629626	1974	1974	1974	1974	0
268	20231220	170200	24629626	1974	1974	1974	1974	0
269	20231220	170100	24629626	1974	1974	1974	1974	0
270	20231220	170000	24629626	1974	1974	1974	1974	0
271	20231220	165900	24629626	1974	1974	1974	1974	0
272	20231220	165800	24629626	1974	1974	1974	1974	1
273	20231220	165700	24629626	1974	1974	1974	1974	0
274	20231220	165600	24629626	1974	1974	1974	1974	0
275	20231220	165500	24629626	1974	1974	1974	1974	0
276	20231220	165400	24629626	1974	1974	1974	1974	0
277	20231220	165300	24629626	1974	1974	1974	1974	0
278	20231220	165200	24629626	1974	1974	1974	1974	0
279	20231220	165100	24629626	1974	1974	1974	1974	0
280	20231220	165000	24629626	1974	1974	1974	1974	0
281	20231220	164900	24629626	1974	1974	1974	1974	0
282	20231220	164800	24629626	1974	1974	1974	1974	0
283	20231220	164700	24629626	1974	1974	1974	1974	0
284	20231220	164600	24629626	1974	1974	1974	1974	0
285	20231220	164500	24629626	1974	1974	1974	1974	0
286	20231220	164400	24629626	1974	1974	1974	1974	0
287	20231220	164300	24629626	1974	1974	1974	1974	0
288	20231220	164200	24629626	1974	1974	1974	1974	0
289	20231220	164100	24629626	1974	1974	1974	1974	0
290	20231220	164000	24629626	1974	1974	1974	1974	0
291	20231220	163900	24629626	1974	1974	1974	1974	0
292	20231220	163800	24629626	1974	1974	1974	1974	0
293	20231220	163700	24629626	1974	1974	1974	1974	0
294	20231220	163600	24629626	1974	1974	1974	1974	0
295	20231220	163500	24629626	1974	1974	1974	1974	0
296	20231220	163400	24629626	1974	1974	1974	1974	0
297	20231220	163300	24629626	1974	1974	1974	1974	0
298	20231220	163200	24629626	1974	1974	1974	1974	0
299	20231220	163100	24629626	1974	1974	1974	1974	0
300	20231220	163000	24629626	1974	1974	1974	1974	0
301	20231220	162900	24629626	1974	1974	1974	1974	0
302	20231220	162800	24629626	1974	1974	1974	1974	1
303	20231220	162700	24629626	1974	1974	1974	1974	0
304	20231220	162600	24629626	1974	1974	1974	1974	0
305	20231220	162500	24629626	1974	1974	1974	1974	0
306	20231220	162400	24629626	1974	1974	1974	1974	0
307	20231220	162300	24629626	1974	1974	1974	1974	0
308	20231220	162200	24629626	1974	1974	1974	1974	0
309	20231220	162100	24629626	1974	1974	1974	1974	0
310	20231220	162000	24629626	1974	1974	1974	1974	0
311	20231220	161900	24629626	1974	1974	1974	1974	0
312	20231220	161800	24629626	1974	1974	1974	1974	0
313	20231220	161700	24629626	1974	1974	1974	1974	0
314	20231220	161600	24629626	1974	1974	1974	1974	0
315	20231220	161500	24629626	1974	1974	1974	1974	0
316	20231220	161400	24629626	1974	1974	1974	1974	0
317	20231220	161300	24629626	1974	1974	1974	1974	0
318	20231220	161200	24629626	1974	1974	1974	1974	0
319	20231220	161100	24629626	1974	1974	1974	1974	0
320	20231220	161000	24629626	1974	1974	1974	1974	0
321	20231220	160900	24629626	1974	1974	1974	1974	0
322	20231220	160800	24629626	1974	1974	1974	1974	0
323	20231220	160700	24629626	1974	1974	1974	1974	0
324	20231220	160600	24629626	1974	1974	1974	1974	0
325	20231220	160500	24629626	1974	1974	1974	1974	0
326	20231220	160400	24629626	1974	1974	1974	1974	0
327	20231220	160300	24629626	1974	1974	1974	1974	0
328	20231220	160200	24629626	1974	1974	1974	1974	0
329	20231220	160100	24629626	1974	1974	1974	1974	0
330	20231220	160000	24629626	1974	1974	1974	1974	0
331	20231220	155900	24629626	1974	1974	1974	1974	0
332	20231220	155800	24629626	1974	1974	1974	1974	1
333	20231220	155700	24629626	1974	1974	1974	1974	0
334	20231220	155600	24629626	1974	1974	1974	1974	0
335	20231220	155500	24629626	1974	1974	1974	1974	0
336	20231220	155400	24629626	1974	1974	1974	1974	0
337	20231220	155300	24629626	1974	1974	1974	1974	0
338	20231220	155200	24629626	1974	1974	1974	1974	0
339	20231220	155100	24629626	1974	1974	1974	1974	0
340	20231220	155000	24629626	1974	1974	1974	1974	0
341	20231220	154900	24629626	1974	1974	1974	1974	0
342	20231220	154800	24629626	1974	1974	1974	1974	0
343	20231220	154700	24629626	1974	1974	1974	1974	0
344	20231220	154600	24629626	1974	1974	1974	1974	0
345	20231220	154500	24629626	1974	1974	1974	1974	0
346	20231220	154400	24629626	1974	1974	1974	1974	0
347	20231220	154300	24629626	1974	1974	1974	1974	0
348	20231220	154200	24629626	1974	1974	1974	1974	0
349	20231220	154100	24629626	1974	1974	1974	1974	0
350	20231220	154000	24629626	1974	1974	1974	1974	0
351	20231220	153900	24629626	1974	1974	1974	1974	0
352	20231220	153800	24629626	1974	1974	1974	1974	0
353	20231220	153700	24629626	1974	1974	1974	1974	0
354	20231220	153600	24629626	1974	1974	1974	1974	0
355	20231220	153500	24629626	1974	1974	1974	1974	0
356	20231220	153400	24629626	1974	1974	1974	1974	0
357	20231220	153300	24629626	1974	1974	1974	1974	0
358	20231220	153200	24629626	1974	1974	1974	1974	0
359	20231220	153100	24629626	1974	1974	1974	1974	0
360	20231220	153000	24629626	1974	1974	1974	1974	1
361	20231220	152900	24627652	1970	1970	1970	1970	0
362	20231220	152800	24627652	1970	1970	1970	1970	0
363	20231220	152700	24627652	1970	1970	1970	1970	0
364	20231220	152600	24627652	1970	1970	1970	1970	0
365	20231220	152500	24627652	1970	1970	1970	1970	0
366	20231220	152400	24627652	1970	1970	1970	1970	0
367	20231220	152300	24627652	1970	1970	1970	1970	0
368	20231220	152200	24627652	1970	1970	1970	1970	0
369	20231220	152100	24627652	1970	1970	1970	1970	0
370	20231220	152000	24627652	1970	1970	1970	1970	0
371	20231220	151900	24627652	1970	1970	1970	1970	1
372	20231220	151800	24625682	1970	1970	1970	1970	56
373	20231220	151700	24515362	1970	1970	1970	1970	26
374	20231220	151600	24464142	1970	1970	1970	1970	15
375	20231220	151500	24434592	1974	1970	1974	1970	35
376	20231220	151400	24365602	1970	1970	1970	1970	54
377	20231220	151300	24259222	1970	1970	1970	1970	7
378	20231220	151200	24245432	1970	1970	1970	1970	19
379	20231220	151100	24208002	1970	1970	1970	1970	61
380	20231220	151000	24087832	1970	1974	1974	1970	29
381	20231220	150900	24030662	1970	1971	1971	1970	22
382	20231220	150800	23987321	1970	1970	1970	1970	15
383	20231220	150700	23957771	1970	1970	1970	1970	48
384	20231220	150600	23863211	1970	1970	1970	1970	9
385	20231220	150500	23845481	1970	1970	1970	1970	1
386	20231220	150400	23843511	1970	1970	1970	1970	48
387	20231220	150300	23748951	1970	1970	1970	1970	0
388	20231220	150200	23748951	1970	1970	1970	1970	9
389	20231220	150100	23731221	1970	1970	1970	1970	1
390	20231220	150000	23729251	1970	1970	1974	1970	58
391	20231220	145900	23614951	1970	1970	1970	1970	1
392	20231220	145800	23612981	1970	1970	1970	1970	7
393	20231220	145700	23599191	1970	1970	1970	1970	49
394	20231220	145600	23502661	1970	1974	1974	1970	11
395	20231220	145500	23480951	1970	1970	1970	1970	48
396	20231220	145400	23386391	1970	1970	1970	1970	1
397	20231220	145300	23384421	1974	1974	1974	1970	28
398	20231220	145200	23329181	1970	1970	1970	1970	1
399	20231220	145100	23327211	1970	1970	1970	1970	8
400	20231220	145000	23311451	1970	1970	1970	1970	41
401	20231220	144900	23230681	1970	1970	1970	1970	9
402	20231220	144800	23212951	1970	1970	1970	1970	0
403	20231220	144700	23212951	1970	1970	1970	1970	48
404	20231220	144600	23118391	1970	1970	1970	1970	9
405	20231220	144500	23100661	1970	1970	1970	1970	1
406	20231220	144400	23098691	1970	1970	1970	1970	8
407	20231220	144300	23082931	1970	1970	1970	1970	40
408	20231220	144200	23004131	1970	1970	1970	1970	9
409	20231220	144100	22986401	1970	1970	1970	1970	1
410	20231220	144000	22984431	1970	1970	1970	1970	48
411	20231220	143900	22889871	1970	1970	1970	1970	1
412	20231220	143800	22887901	1970	1970	1970	1970	8
413	20231220	143700	22872141	1970	1970	1970	1970	8
414	20231220	143600	22856381	1970	1970	1970	1970	41
415	20231220	143500	22775611	1970	1970	1970	1970	9
416	20231220	143400	22757881	1970	1970	1970	1970	1
417	20231220	143300	22755911	1970	1970	1970	1970	47
418	20231220	143200	22663321	1970	1970	1970	1970	1
419	20231220	143100	22661351	1970	1970	1970	1970	19
420	20231220	143000	22623921	1970	1970	1970	1970	1
421	20231220	142900	22621951	1970	1970	1970	1970	48
422	20231220	142800	22527391	1970	1970	1970	1970	0
423	20231220	142700	22527391	1970	1970	1970	1970	9
424	20231220	142600	22509661	1970	1970	1970	1970	48
425	20231220	142500	22415101	1970	1970	1970	1970	1
426	20231220	142400	22413131	1974	1970	1974	1970	19
427	20231220	142300	22375661	1974	1970	1974	1970	50
428	20231220	142200	22277121	1970	1970	1970	1970	8
429	20231220	142100	22261361	1970	1974	1974	1970	11
430	20231220	142000	22239651	1970	1970	1970	1970	8
431	20231220	141900	22223891	1970	1970	1970	1970	41
432	20231220	141800	22143121	1970	1970	1970	1970	8
433	20231220	141700	22127361	1970	1970	1970	1970	8
434	20231220	141600	22111601	1970	1970	1970	1970	41
435	20231220	141500	22030831	1970	1970	1970	1970	9
436	20231220	141400	22013101	1970	1970	1970	1970	1
437	20231220	141300	22011131	1970	1970	1970	1970	7
438	20231220	141200	21997341	1970	1970	1970	1970	41
439	20231220	141100	21916571	1970	1970	1970	1970	9
440	20231220	141000	21898841	1974	1974	1974	1970	21
441	20231220	140900	21857391	1970	1970	1970	1970	48
442	20231220	140800	21762831	1970	1970	1970	1970	0
443	20231220	140700	21762831	1970	1970	1970	1970	9
444	20231220	140600	21745101	1970	1970	1970	1970	8
445	20231220	140500	21729341	1970	1970	1970	1970	41
446	20231220	140400	21648571	1970	1970	1970	1970	9
447	20231220	140300	21630841	1974	1974	1974	1974	0
448	20231220	140200	21630841	1974	1970	1974	1970	68
449	20231220	140100	21496811	1970	1970	1970	1970	1
450	20231220	140000	21494841	1970	1970	1970	1970	9
451	20231220	135900	21477111	1970	1970	1970	1970	41
452	20231220	135800	21396341	1970	1970	1970	1970	7
453	20231220	135700	21382551	1970	1970	1970	1970	9
454	20231220	135600	21364821	1970	1970	1970	1970	1
455	20231220	135500	21362851	1970	1970	1970	1970	48
456	20231220	135400	21268291	1970	1970	1970	1970	1
457	20231220	135300	21266321	1973	1970	1973	1970	18
458	20231220	135200	21230831	1970	1970	1970	1970	41
459	20231220	135100	21150061	1970	1970	1970	1970	8
460	20231220	135000	21134301	1970	1970	1970	1970	1
461	20231220	134900	21132331	1970	1970	1970	1970	9
462	20231220	134800	21114601	1970	1970	1970	1970	40
463	20231220	134700	21035801	1970	1970	1970	1970	8
464	20231220	134600	21020041	1970	1970	1973	1970	19
465	20231220	134500	20982581	1970	1970	1970	1970	41
466	20231220	134400	20901811	1970	1970	1970	1970	8
467	20231220	134300	20886051	1970	1970	1970	1970	0
468	20231220	134200	20886051	1970	1970	1970	1970	8
469	20231220	134100	20870291	1970	1970	1970	1970	41
470	20231220	134000	20789521	1970	1970	1970	1970	9
471	20231220	133900	20771791	1973	1970	1973	1970	11
472	20231220	133800	20750091	1970	1970	1970	1970	47
473	20231220	133700	20657501	1970	1970	1973	1970	19
474	20231220	133600	20620041	1973	1970	1973	1970	11
475	20231220	133500	20598341	1973	1970	1973	1970	58
476	20231220	133400	20484051	1970	1970	1970	1970	1
477	20231220	133300	20482081	1970	1970	1970	1970	8
478	20231220	133200	20466321	1970	1970	1970	1970	1
479	20231220	133100	20464351	1970	1970	1970	1970	48
480	20231220	133000	20369791	1970	1970	1970	1970	1
481	20231220	132900	20367821	1970	1970	1970	1970	9
482	20231220	132800	20350091	1970	1970	1970	1970	47
483	20231220	132700	20257501	1970	1970	1970	1970	1
484	20231220	132600	20255531	1970	1970	1970	1970	9
485	20231220	132500	20237801	1970	1970	1970	1970	1
486	20231220	132400	20235831	1970	1970	1970	1970	48
487	20231220	132300	20141271	1970	1970	1970	1970	0
488	20231220	132200	20141271	1970	1970	1970	1970	9
489	20231220	132100	20123541	1970	1970	1970	1970	441
490	20231220	132000	19254771	1970	1970	1970	1970	8
491	20231220	131900	19239011	1970	1970	1970	1970	1
492	20231220	131800	19237041	1970	1970	1970	1970	8
493	20231220	131700	19221281	1970	1970	1970	1970	48
494	20231220	131600	19126721	1973	1970	1973	1970	11
495	20231220	131500	19105021	1970	1970	1970	1970	9
496	20231220	131400	19087291	1970	1970	1970	1970	41
497	20231220	131300	19006521	1970	1970	1970	1970	7
498	20231220	131200	18992731	1970	1970	1970	1970	1
499	20231220	131100	18990761	1970	1970	1970	1970	9
500	20231220	131000	18973031	1970	1970	1970	1970	41
501	20231220	130900	18892261	1970	1970	1970	1970	8
502	20231220	130800	18876501	1970	1970	1970	1970	8
503	20231220	130700	18860741	1970	1970	1970	1970	41
504	20231220	130600	18779971	1970	1970	1970	1970	8
505	20231220	130500	18764211	1970	1970	1970	1970	1
506	20231220	130400	18762241	1970	1970	1970	1970	48
507	20231220	130300	18667681	1970	1970	1970	1970	0
508	20231220	130200	18667681	1970	1970	1970	1970	9
509	20231220	130100	18649951	1970	1970	1970	1970	1
510	20231220	130000	18647981	1970	1970	1970	1970	48
511	20231220	125900	18553421	1970	1970	1970	1970	1
512	20231220	125800	18551451	1970	1970	1970	1970	8
513	20231220	125700	18535691	1970	1970	1970	1970	48
514	20231220	125600	18441131	1973	1973	1973	1970	21
515	20231220	125500	18399701	1970	1970	1970	1970	9
516	20231220	125400	18381971	1970	1970	1970	1970	1
517	20231220	125300	18380001	1970	1970	1970	1970	47
518	20231220	125200	18287411	1970	1970	1970	1970	1
519	20231220	125100	18285441	1970	1974	1974	1970	19
520	20231220	125000	18247971	1970	1970	1970	1970	41
521	20231220	124900	18167201	1970	1970	1970	1970	8
522	20231220	124800	18151441	1974	1970	1974	1970	18
523	20231220	124700	18115941	1970	1970	1970	1970	1
524	20231220	124600	18113971	1970	1970	1970	1970	48
525	20231220	124500	18019411	1970	1970	1970	1970	1
526	20231220	124400	18017441	1970	1970	1970	1970	9
527	20231220	124300	17999711	1970	1970	1970	1970	40
528	20231220	124200	17920911	1970	1970	1970	1970	8
529	20231220	124100	17905151	1970	1970	1970	1970	1
530	20231220	124000	17903181	1970	1970	1970	1970	49
531	20231220	123900	17806651	1970	1970	1970	1970	1
532	20231220	123800	17804681	1970	1970	1970	1970	7
533	20231220	123700	17790891	1970	1970	1970	1970	9
534	20231220	123600	17773161	1970	1970	1970	1970	41
535	20231220	123500	17692391	1970	1970	1970	1970	8
536	20231220	123400	17676631	1970	1970	1970	1970	1
537	20231220	123300	17674661	1970	1970	1970	1970	48
538	20231220	123200	17580101	1970	1970	1970	1970	1
539	20231220	123100	17578131	1970	1970	1970	1970	8
540	20231220	123000	17562371	1970	1970	1970	1970	1
541	20231220	122900	17560401	1970	1970	1970	1970	49
542	20231220	122800	17463871	1970	1970	1970	1970	7
543	20231220	122700	17450081	1970	1970	1970	1970	1
544	20231220	122600	17448111	1970	1970	1970	1970	48
545	20231220	122500	17353551	1970	1970	1970	1970	1
546	20231220	122400	17351581	1970	1970	1970	1970	9
547	20231220	122300	17333851	1970	1970	1970	1970	0
548	20231220	122200	17333851	1970	1970	1970	1970	48
549	20231220	122100	17239291	1970	1970	1970	1970	1
550	20231220	122000	17237321	1970	1970	1970	1970	9
551	20231220	121900	17219591	1970	1970	1970	1970	41
552	20231220	121800	17138821	1970	1970	1970	1970	7
553	20231220	121700	17125031	1970	1970	1970	1970	9
554	20231220	121600	17107301	1970	1970	1970	1970	41
555	20231220	121500	17026531	1970	1970	1970	1970	8
556	20231220	121400	17010771	1970	1970	1970	1970	1
557	20231220	121300	17008801	1970	1970	1970	1970	8
558	20231220	121200	16993041	1970	1970	1970	1970	41
559	20231220	121100	16912271	1970	1970	1970	1970	8
560	20231220	121000	16896511	1970	1970	1970	1970	1
561	20231220	120900	16894541	1970	1970	1970	1970	49
562	20231220	120800	16798011	1970	1970	1970	1970	1256
563	20231220	120700	14323691	1970	1970	1970	1970	1
564	20231220	120600	14321721	1970	1970	1970	1970	9
565	20231220	120500	14303991	1970	1970	1970	1970	41
566	20231220	120400	14223221	1970	1970	1970	1970	8
567	20231220	120300	14207461	1970	1970	1970	1970	0
568	20231220	120200	14207461	1970	1970	1970	1970	49
569	20231220	120100	14110931	1970	1970	1970	1970	1
570	20231220	120000	14108961	1970	1970	1970	1970	8
571	20231220	115900	14093201	1970	1970	1970	1970	9
572	20231220	115800	14075471	1970	1970	1970	1970	40
573	20231220	115700	13996671	1970	1970	1970	1970	8
574	20231220	115600	13980911	1970	1970	1970	1970	1
575	20231220	115500	13978941	1970	1970	1970	1970	49
576	20231220	115400	13882411	1970	1970	1970	1970	1
577	20231220	115300	13880441	1970	1970	1970	1970	7
578	20231220	115200	13866651	1970	1970	1970	1970	41
579	20231220	115100	13785881	1970	1970	1970	1970	9
580	20231220	115000	13768151	1970	1970	1970	1970	1
581	20231220	114900	13766181	1970	1970	1970	1970	8
582	20231220	114800	13750421	1970	1970	1970	1970	47
583	20231220	114700	13657831	1970	1970	1970	1970	1
584	20231220	114600	13655861	1970	1970	1970	1970	9
585	20231220	114500	13638131	1970	1970	1970	1970	41
586	20231220	114400	13557361	1970	1970	1970	1970	8
587	20231220	114300	13541601	1970	1970	1970	1970	0
588	20231220	114200	13541601	1970	1970	1970	1970	9
589	20231220	114100	13523871	1970	1970	1970	1970	41
590	20231220	114000	13443101	1970	1970	1973	1970	18
591	20231220	113900	13407626	1970	1970	1970	1970	9
592	20231220	113800	13389896	1970	1970	1970	1970	40
593	20231220	113700	13311096	1970	1970	1970	1970	8
594	20231220	113600	13295336	1970	1970	1970	1970	1
595	20231220	113500	13293366	1970	1970	1970	1970	9
596	20231220	113400	13275636	1970	1970	1970	1970	41
597	20231220	113300	13194866	1970	1970	1970	1970	7
598	20231220	113200	13181076	1970	1970	1970	1970	1
599	20231220	113100	13179106	1970	1970	1970	1970	49
600	20231220	113000	13082576	1970	1970	1970	1970	1
601	20231220	112900	13080606	1970	1970	1970	1970	7
602	20231220	112800	13066816	1970	1970	1970	1970	9
603	20231220	112700	13049086	1970	1970	1970	1970	41
604	20231220	112600	12968316	1970	1970	1970	1970	8
605	20231220	112500	12952556	1970	1970	1970	1970	1
606	20231220	112400	12950586	1970	1970	1970	1970	48
607	20231220	112300	12856026	1970	1970	1970	1970	1
608	20231220	112200	12854056	1970	1970	1970	1970	8
609	20231220	112100	12838296	1969	1970	1970	1969	41
610	20231220	112000	12757548	1970	1970	1970	1970	9
611	20231220	111900	12739818	1970	1968	1970	1968	36
612	20231220	111800	12668912	1968	1970	1970	1968	81
613	20231220	111700	12509344	1967	1967	1967	1967	49
614	20231220	111600	12412961	1970	1966	1970	1966	50
615	20231220	111500	12314465	1966	1966	1966	1966	8
616	20231220	111400	12298737	1970	1965	1970	1965	132
617	20231220	111300	12038897	1965	1965	1965	1965	9
618	20231220	111200	12021212	1964	1964	1964	1964	1
619	20231220	111100	12019248	1964	1964	1964	1963	11
620	20231220	111000	11997645	1964	1964	1964	1964	37
621	20231220	110900	11924977	1964	1970	1970	1964	147
622	20231220	110800	11635435	1969	1969	1969	1969	9
623	20231220	110700	11617714	1970	1969	1970	1969	218
624	20231220	110600	11188295	1969	1969	1969	1969	8
625	20231220	110500	11172543	1970	1970	1970	1970	40
626	20231220	110400	11093743	1968	1970	1970	1968	108
627	20231220	110300	10881001	1967	1967	1967	1967	41
628	20231220	110200	10800354	1967	1966	1970	1966	59
629	20231220	110100	10684149	1966	1966	1966	1966	1
630	20231220	110000	10682183	1966	1965	1966	1965	48
631	20231220	105900	10587855	1965	1964	1965	1964	8
632	20231220	105800	10572142	1964	1964	1964	1964	1
633	20231220	105700	10570178	1970	1968	1970	1964	697
634	20231220	105600	9197500	1967	1967	1967	1967	1
635	20231220	105500	9195533	1967	1967	1967	1967	7
636	20231220	105400	9181764	1966	1966	1966	1966	8
637	20231220	105300	9166036	1968	1969	1969	1968	157
638	20231220	105200	8856945	1969	1969	1969	1969	84
639	20231220	105100	8691549	1969	1970	1970	1969	17
640	20231220	105000	8658066	1968	1970	1970	1968	163
641	20231220	104900	8337033	1969	1969	1969	1969	9
642	20231220	104800	8319312	1969	1969	1970	1969	68
643	20231220	104700	8185360	1969	1969	1969	1969	41
644	20231220	104600	8104631	1970	1970	1970	1968	28
645	20231220	104500	8049487	1968	1968	1968	1968	1
646	20231220	104400	8047519	1970	1970	1970	1969	131
647	20231220	104300	7789457	1969	1970	1970	1969	69
648	20231220	104200	7653568	1969	1969	1970	1969	19
649	20231220	104100	7616147	1970	1969	1970	1969	12
650	20231220	104000	7592509	1969	1969	1969	1969	62
651	20231220	103900	7470431	1969	1968	1969	1968	49
652	20231220	103800	7373959	1968	1968	1968	1968	1
653	20231220	103700	7371991	1970	1969	1970	1969	111
654	20231220	103600	7153329	1969	1970	1970	1969	51
655	20231220	103500	7052899	1969	1969	1969	1969	9
656	20231220	103400	7035178	1969	1969	1969	1969	1
657	20231220	103300	7033209	1970	1968	1970	1968	58
658	20231220	103200	6919045	1970	1970	1970	1970	400
659	20231220	103100	6131045	1964	1965	1970	1964	58
660	20231220	103000	6017033	1965	1965	1965	1965	151
661	20231220	102900	5720318	1965	1970	1970	1965	29
662	20231220	102800	5663233	1964	1964	1964	1964	8
663	20231220	102700	5647521	1970	1970	1970	1970	300
664	20231220	102600	5056521	1970	1970	1970	1970	49
665	20231220	102500	4959991	1970	1970	1970	1970	1
666	20231220	102400	4958021	1970	1970	1970	1970	8
667	20231220	102300	4942261	1970	1970	1970	1970	1
668	20231220	102200	4940291	1970	1970	1970	1970	48
669	20231220	102100	4845731	1970	1970	1970	1970	1
670	20231220	102000	4843761	1970	1970	1970	1970	8
671	20231220	101900	4828001	1970	1970	1970	1970	49
672	20231220	101800	4731471	1970	1970	1970	1970	291
673	20231220	101700	4158201	1970	1970	1970	1970	7
674	20231220	101600	4144411	1970	1970	1970	1970	1
675	20231220	101500	4142441	1970	1970	1970	1970	49
676	20231220	101400	4045911	1970	1970	1970	1970	1
677	20231220	101300	4043941	1970	1970	1970	1970	7
678	20231220	101200	4030151	1970	1970	1970	1970	41
679	20231220	101100	3949381	1970	1970	1970	1970	9
680	20231220	101000	3931651	1970	1970	1970	1970	8
681	20231220	100900	3915891	1970	1970	1970	1970	41
682	20231220	100800	3835121	1970	1970	1970	1970	8
683	20231220	100700	3819361	1970	1970	1970	1970	1
684	20231220	100600	3817391	1970	1970	1970	1970	8
685	20231220	100500	3801631	1970	1970	1970	1970	41
686	20231220	100400	3720861	1970	1970	1970	1970	9
687	20231220	100300	3703131	1970	1970	1970	1970	0
688	20231220	100200	3703131	1970	1970	1970	1970	48
689	20231220	100100	3608571	1970	1970	1970	1970	1
690	20231220	100000	3606601	1970	1968	1970	1968	53
691	20231220	095900	3502193	1968	1968	1969	1968	48
692	20231220	095800	3407719	1970	1970	1970	1970	156
693	20231220	095700	3100399	1967	1967	1967	1967	9
694	20231220	095600	3082696	1967	1967	1967	1966	63
695	20231220	095500	2958776	1966	1966	1966	1966	48
696	20231220	095400	2864408	1966	1966	1966	1966	0
697	20231220	095300	2864408	1966	1967	1967	1965	9
698	20231220	095200	2846720	1963	1963	1963	1963	1
699	20231220	095100	2844757	1962	1967	1967	1962	202
700	20231220	095000	2447663	1967	1969	1969	1967	150
701	20231220	094900	2152523	1969	1969	1969	1969	48
702	20231220	094800	2058011	1966	1969	1969	1966	100
703	20231220	094700	1861255	1965	1965	1965	1965	0
704	20231220	094600	1861255	1965	1965	1965	1965	7
705	20231220	094500	1847500	1969	1964	1969	1964	140
706	20231220	094400	1572040	1964	1964	1964	1964	8
707	20231220	094300	1556328	1963	1963	1963	1963	0
708	20231220	094200	1556328	1963	1964	1964	1963	40
709	20231220	094100	1477778	1965	1965	1965	1965	7
710	20231220	094000	1464023	1965	1969	1969	1965	200
711	20231220	093900	1070255	1969	1968	1969	1968	115
712	20231220	093800	843827	1968	1967	1968	1967	43
713	20231220	093700	759243	1967	1967	1967	1967	43
714	20231220	093600	674662	1966	1966	1966	1966	0
715	20231220	093500	674662	1966	1967	1967	1966	21
716	20231220	093400	633363	1967	1967	1967	1967	0
717	20231220	093300	633363	1967	1967	1968	1967	184
718	20231220	093200	271268	1967	1967	1967	1967	0
719	20231220	093100	271268	1967	1967	1967	1967	70
720	20231220	093000	133578	1966	1966	1966	1966	33
721	20231220	092900	68700	1965	1965	1965	1965	0
722	20231220	092800	68700	1965	1966	1966	1965	3
723	20231220	092700	62803	1965	1965	1965	1965	0
724	20231220	092600	62803	1965	1965	1965	1965	2
725	20231220	092500	58873	1965	1965	1965	1965	2
726	20231220	092400	54943	1952	1952	1952	1952	2
727	20231220	092300	51039	1965	1965	1965	1965	8
728	20231220	092200	35319	1965	1965	1965	1965	2
729	20231220	092100	31389	1950	1950	1950	1950	0
730	20231220	092000	31389	1950	1950	1950	1950	0
731	20231220	091900	31389	1950	1950	1950	1950	0
732	20231220	091800	31389	1950	1950	1950	1950	0
733	20231220	091700	31389	1950	1950	1950	1950	1
734	20231220	091600	29439	1966	1966	1966	1966	1
735	20231220	091500	27473	1949	1949	1949	1949	3
736	20231220	091400	21626	1966	1966	1966	1966	1
737	20231220	091300	19660	1966	1966	1966	1966	0
738	20231220	091200	19660	1966	1966	1966	1966	0
739	20231220	091100	19660	1966	1966	1966	1966	0
740	20231220	091000	19660	1966	1966	1966	1966	0
741	20231220	090900	19660	1966	1966	1966	1966	10
742	20231220	090800	0	1960	1960	1960	1960	0
743	20231220	090700	0	1960	1960	1960	1960	0
744	20231220	090600	0	1960	1960	1960	1960	0
745	20231220	090500	0	1960	1960	1960	1960	0
746	20231220	090400	0	1960	1960	1960	1960	0
747	20231220	090300	0	1960	1960	1960	1960	0
748	20231220	090200	0	1960	1960	1960	1960	0
749	20231220	090100	0	1960	1960	1960	1960	0
750	20231220	090000	0	1960	1960	1960	1960	0