KissMeData/032280/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191200	40074652	1972	1972	1972	1972	688
3	20231220	191100	40074652	1972	1972	1972	1972	0
4	20231220	191000	40074652	1972	1972	1972	1972	0
5	20231220	190900	40074652	1972	1972	1972	1972	0
6	20231220	190800	40074652	1972	1972	1972	1972	0
7	20231220	190700	40074652	1972	1972	1972	1972	0
8	20231220	190600	40074652	1972	1972	1972	1972	0
9	20231220	190500	40074652	1972	1972	1972	1972	0
10	20231220	190400	40074652	1972	1972	1972	1972	0
11	20231220	190300	40074652	1972	1972	1972	1972	0
12	20231220	190200	40074652	1972	1972	1972	1972	0
13	20231220	190100	40074652	1972	1972	1972	1972	0
14	20231220	190000	40074652	1972	1972	1972	1972	0
15	20231220	185900	40074652	1972	1972	1972	1972	0
16	20231220	185800	40074652	1972	1972	1972	1972	0
17	20231220	185700	40074652	1972	1972	1972	1972	0
18	20231220	185600	40074652	1972	1972	1972	1972	0
19	20231220	185500	40074652	1972	1972	1972	1972	0
20	20231220	185400	40074652	1972	1972	1972	1972	0
21	20231220	185300	40074652	1972	1972	1972	1972	0
22	20231220	185200	40074652	1972	1972	1972	1972	0
23	20231220	185100	40074652	1972	1972	1972	1972	0
24	20231220	185000	40074652	1972	1972	1972	1972	0
25	20231220	184900	40074652	1972	1972	1972	1972	0
26	20231220	184800	40074652	1972	1972	1972	1972	0
27	20231220	184700	40074652	1972	1972	1972	1972	0
28	20231220	184600	40074652	1972	1972	1972	1972	0
29	20231220	184500	40074652	1972	1972	1972	1972	0
30	20231220	184400	40074652	1972	1972	1972	1972	0
31	20231220	184300	40074652	1972	1972	1972	1972	0
32	20231220	184200	40074652	1972	1972	1972	1972	688
33	20231220	184100	40074652	1972	1972	1972	1972	0
34	20231220	184000	40074652	1972	1972	1972	1972	0
35	20231220	183900	40074652	1972	1972	1972	1972	0
36	20231220	183800	40074652	1972	1972	1972	1972	0
37	20231220	183700	40074652	1972	1972	1972	1972	0
38	20231220	183600	40074652	1972	1972	1972	1972	0
39	20231220	183500	40074652	1972	1972	1972	1972	0
40	20231220	183400	40074652	1972	1972	1972	1972	0
41	20231220	183300	40074652	1972	1972	1972	1972	0
42	20231220	183200	40074652	1972	1972	1972	1972	0
43	20231220	183100	40074652	1972	1972	1972	1972	0
44	20231220	183000	40074652	1972	1972	1972	1972	0
45	20231220	182900	40074652	1972	1972	1972	1972	0
46	20231220	182800	40074652	1972	1972	1972	1972	0
47	20231220	182700	40074652	1972	1972	1972	1972	0
48	20231220	182600	40074652	1972	1972	1972	1972	0
49	20231220	182500	40074652	1972	1972	1972	1972	0
50	20231220	182400	40074652	1972	1972	1972	1972	0
51	20231220	182300	40074652	1972	1972	1972	1972	0
52	20231220	182200	40074652	1972	1972	1972	1972	0
53	20231220	182100	40074652	1972	1972	1972	1972	0
54	20231220	182000	40074652	1972	1972	1972	1972	0
55	20231220	181900	40074652	1972	1972	1972	1972	0
56	20231220	181800	40074652	1972	1972	1972	1972	0
57	20231220	181700	40074652	1972	1972	1972	1972	0
58	20231220	181600	40074652	1972	1972	1972	1972	0
59	20231220	181500	40074652	1972	1972	1972	1972	0
60	20231220	181400	40074652	1972	1972	1972	1972	0
61	20231220	181300	40074652	1972	1972	1972	1972	0
62	20231220	181200	40074652	1972	1972	1972	1972	688
63	20231220	181100	40074652	1972	1972	1972	1972	0
64	20231220	181000	40074652	1972	1972	1972	1972	0
65	20231220	180900	40074652	1972	1972	1972	1972	0
66	20231220	180800	40074652	1972	1972	1972	1972	0
67	20231220	180700	40074652	1972	1972	1972	1972	0
68	20231220	180600	40074652	1972	1972	1972	1972	0
69	20231220	180500	40074652	1972	1972	1972	1972	0
70	20231220	180400	40074652	1972	1972	1972	1972	0
71	20231220	180300	40074652	1972	1972	1972	1972	0
72	20231220	180200	40074652	1972	1972	1972	1972	0
73	20231220	180100	40074652	1972	1972	1972	1972	0
74	20231220	180000	40074652	1972	1972	1972	1972	0
75	20231220	175900	40074652	1972	1972	1972	1972	0
76	20231220	175800	40074652	1972	1972	1972	1972	0
77	20231220	175700	40074652	1972	1972	1972	1972	0
78	20231220	175600	40074652	1972	1972	1972	1972	0
79	20231220	175500	40074652	1972	1972	1972	1972	0
80	20231220	175400	40074652	1972	1972	1972	1972	0
81	20231220	175300	40074652	1972	1972	1972	1972	0
82	20231220	175200	40074652	1972	1972	1972	1972	0
83	20231220	175100	40074652	1972	1972	1972	1972	0
84	20231220	175000	40074652	1972	1972	1972	1972	0
85	20231220	174900	40074652	1972	1972	1972	1972	0
86	20231220	174800	40074652	1972	1972	1972	1972	0
87	20231220	174700	40074652	1972	1972	1972	1972	0
88	20231220	174600	40074652	1972	1972	1972	1972	0
89	20231220	174500	40074652	1972	1972	1972	1972	0
90	20231220	174400	40074652	1972	1972	1972	1972	0
91	20231220	174300	40074652	1972	1972	1972	1972	0
92	20231220	174200	40074652	1972	1972	1972	1972	688
93	20231220	174100	40074652	1972	1972	1972	1972	0
94	20231220	174000	40074652	1972	1972	1972	1972	0
95	20231220	173900	40074652	1972	1972	1972	1972	0
96	20231220	173800	40074652	1972	1972	1972	1972	0
97	20231220	173700	40074652	1972	1972	1972	1972	0
98	20231220	173600	40074652	1972	1972	1972	1972	0
99	20231220	173500	40074652	1972	1972	1972	1972	0
100	20231220	173400	40074652	1972	1972	1972	1972	0
101	20231220	173300	40074652	1972	1972	1972	1972	0
102	20231220	173200	40074652	1972	1972	1972	1972	0
103	20231220	173100	40074652	1972	1972	1972	1972	0
104	20231220	173000	40074652	1972	1972	1972	1972	0
105	20231220	172900	40074652	1972	1972	1972	1972	0
106	20231220	172800	40074652	1972	1972	1972	1972	0
107	20231220	172700	40074652	1972	1972	1972	1972	0
108	20231220	172600	40074652	1972	1972	1972	1972	0
109	20231220	172500	40074652	1972	1972	1972	1972	0
110	20231220	172400	40074652	1972	1972	1972	1972	0
111	20231220	172300	40074652	1972	1972	1972	1972	0
112	20231220	172200	40074652	1972	1972	1972	1972	0
113	20231220	172100	40074652	1972	1972	1972	1972	0
114	20231220	172000	40074652	1972	1972	1972	1972	0
115	20231220	171900	40074652	1972	1972	1972	1972	0
116	20231220	171800	40074652	1972	1972	1972	1972	0
117	20231220	171700	40074652	1972	1972	1972	1972	0
118	20231220	171600	40074652	1972	1972	1972	1972	0
119	20231220	171500	40074652	1972	1972	1972	1972	0
120	20231220	171400	40074652	1972	1972	1972	1972	0
121	20231220	171300	40074652	1972	1972	1972	1972	0
122	20231220	171200	40074652	1972	1972	1972	1972	688
123	20231220	171100	40074652	1972	1972	1972	1972	0
124	20231220	171000	40074652	1972	1972	1972	1972	0
125	20231220	170900	40074652	1972	1972	1972	1972	0
126	20231220	170800	40074652	1972	1972	1972	1972	0
127	20231220	170700	40074652	1972	1972	1972	1972	0
128	20231220	170600	40074652	1972	1972	1972	1972	0
129	20231220	170500	40074652	1972	1972	1972	1972	0
130	20231220	170400	40074652	1972	1972	1972	1972	0
131	20231220	170300	40074652	1972	1972	1972	1972	0
132	20231220	170200	40074652	1972	1972	1972	1972	0
133	20231220	170100	40074652	1972	1972	1972	1972	0
134	20231220	170000	40074652	1972	1972	1972	1972	0
135	20231220	165900	40074652	1972	1972	1972	1972	0
136	20231220	165800	40074652	1972	1972	1972	1972	0
137	20231220	165700	40074652	1972	1972	1972	1972	0
138	20231220	165600	40074652	1972	1972	1972	1972	0
139	20231220	165500	40074652	1972	1972	1972	1972	0
140	20231220	165400	40074652	1972	1972	1972	1972	0
141	20231220	165300	40074652	1972	1972	1972	1972	0
142	20231220	165200	40074652	1972	1972	1972	1972	0
143	20231220	165100	40074652	1972	1972	1972	1972	0
144	20231220	165000	40074652	1972	1972	1972	1972	0
145	20231220	164900	40074652	1972	1972	1972	1972	0
146	20231220	164800	40074652	1972	1972	1972	1972	0
147	20231220	164700	40074652	1972	1972	1972	1972	0
148	20231220	164600	40074652	1972	1972	1972	1972	0
149	20231220	164500	40074652	1972	1972	1972	1972	0
150	20231220	164400	40074652	1972	1972	1972	1972	0
151	20231220	164300	40074652	1972	1972	1972	1972	0
152	20231220	164200	40074652	1972	1972	1972	1972	688
153	20231220	164100	40074652	1972	1972	1972	1972	0
154	20231220	164000	40074652	1972	1972	1972	1972	0
155	20231220	163900	40074652	1972	1972	1972	1972	0
156	20231220	163800	40074652	1972	1972	1972	1972	0
157	20231220	163700	40074652	1972	1972	1972	1972	0
158	20231220	163600	40074652	1972	1972	1972	1972	0
159	20231220	163500	40074652	1972	1972	1972	1972	0
160	20231220	163400	40074652	1972	1972	1972	1972	0
161	20231220	163300	40074652	1972	1972	1972	1972	0
162	20231220	163200	40074652	1972	1972	1972	1972	0
163	20231220	163100	40074652	1972	1972	1972	1972	0
164	20231220	163000	40074652	1972	1972	1972	1972	0
165	20231220	162900	40074652	1972	1972	1972	1972	0
166	20231220	162800	40074652	1972	1972	1972	1972	0
167	20231220	162700	40074652	1972	1972	1972	1972	0
168	20231220	162600	40074652	1972	1972	1972	1972	0
169	20231220	162500	40074652	1972	1972	1972	1972	0
170	20231220	162400	40074652	1972	1972	1972	1972	0
171	20231220	162300	40074652	1972	1972	1972	1972	0
172	20231220	162200	40074652	1972	1972	1972	1972	0
173	20231220	162100	40074652	1972	1972	1972	1972	0
174	20231220	162000	40074652	1972	1972	1972	1972	0
175	20231220	161900	40074652	1972	1972	1972	1972	0
176	20231220	161800	40074652	1972	1972	1972	1972	0
177	20231220	161700	40074652	1972	1972	1972	1972	0
178	20231220	161600	40074652	1972	1972	1972	1972	0
179	20231220	161500	40074652	1972	1972	1972	1972	0
180	20231220	161400	40074652	1972	1972	1972	1972	0
181	20231220	161300	40074652	1972	1972	1972	1972	0
182	20231220	161200	40074652	1972	1972	1972	1972	688
183	20231220	161100	40074652	1972	1972	1972	1972	0
184	20231220	161000	40074652	1972	1972	1972	1972	0
185	20231220	160900	40074652	1972	1972	1972	1972	0
186	20231220	160800	40074652	1972	1972	1972	1972	0
187	20231220	160700	40074652	1972	1972	1972	1972	0
188	20231220	160600	40074652	1972	1972	1972	1972	0
189	20231220	160500	40074652	1972	1972	1972	1972	0
190	20231220	160400	40074652	1972	1972	1972	1972	0
191	20231220	160300	40074652	1972	1972	1972	1972	0
192	20231220	160200	40074652	1972	1972	1972	1972	0
193	20231220	160100	40074652	1972	1972	1972	1972	0
194	20231220	160000	40074652	1972	1972	1972	1972	0
195	20231220	155900	40074652	1972	1972	1972	1972	0
196	20231220	155800	40074652	1972	1972	1972	1972	0
197	20231220	155700	40074652	1972	1972	1972	1972	0
198	20231220	155600	40074652	1972	1972	1972	1972	0
199	20231220	155500	40074652	1972	1972	1972	1972	0
200	20231220	155400	40074652	1972	1972	1972	1972	0
201	20231220	155300	40074652	1972	1972	1972	1972	0
202	20231220	155200	40074652	1972	1972	1972	1972	0
203	20231220	155100	40074652	1972	1972	1972	1972	0
204	20231220	155000	40074652	1972	1972	1972	1972	0
205	20231220	154900	40074652	1972	1972	1972	1972	0
206	20231220	154800	40074652	1972	1972	1972	1972	0
207	20231220	154700	40074652	1972	1972	1972	1972	0
208	20231220	154600	40074652	1972	1972	1972	1972	0
209	20231220	154500	40074652	1972	1972	1972	1972	0
210	20231220	154400	40074652	1972	1972	1972	1972	0
211	20231220	154300	40074652	1972	1972	1972	1972	0
212	20231220	154200	40074652	1972	1972	1972	1972	688
213	20231220	154100	40074652	1972	1972	1972	1972	0
214	20231220	154000	40074652	1972	1972	1972	1972	0
215	20231220	153900	40074652	1972	1972	1972	1972	0
216	20231220	153800	40074652	1972	1972	1972	1972	0
217	20231220	153700	40074652	1972	1972	1972	1972	0
218	20231220	153600	40074652	1972	1972	1972	1972	0
219	20231220	153500	40074652	1972	1972	1972	1972	0
220	20231220	153400	40074652	1972	1972	1972	1972	0
221	20231220	153300	40074652	1972	1972	1972	1972	0
222	20231220	153200	40074652	1972	1972	1972	1972	0
223	20231220	153100	40074652	1972	1972	1972	1972	0
224	20231220	153000	40074652	1972	1972	1972	1972	688
225	20231220	152900	38717916	1973	1973	1973	1973	0
226	20231220	152800	38717916	1973	1973	1973	1973	0
227	20231220	152700	38717916	1973	1973	1973	1973	0
228	20231220	152600	38717916	1973	1973	1973	1973	0
229	20231220	152500	38717916	1973	1973	1973	1973	0
230	20231220	152400	38717916	1973	1973	1973	1973	0
231	20231220	152300	38717916	1973	1973	1973	1973	0
232	20231220	152200	38717916	1973	1973	1973	1973	0
233	20231220	152100	38717916	1973	1973	1973	1973	0
234	20231220	152000	38717916	1973	1973	1973	1973	0
235	20231220	151900	38717916	1973	1973	1973	1973	0
236	20231220	151800	38717916	1973	1973	1973	1973	0
237	20231220	151700	38717916	1973	1973	1973	1973	145
238	20231220	151600	38431831	1973	1973	1973	1973	46
239	20231220	151500	38341073	1973	1973	1973	1973	1
240	20231220	151400	38339100	1972	1972	1972	1972	431
241	20231220	151300	37489168	1972	1972	1972	1972	0
242	20231220	151200	37489168	1972	1972	1972	1972	0
243	20231220	151100	37489168	1972	1972	1972	1972	0
244	20231220	151000	37489168	1972	1972	1972	1972	0
245	20231220	150900	37489168	1972	1972	1972	1972	2
246	20231220	150800	37485224	1972	1972	1972	1972	0
247	20231220	150700	37485224	1972	1972	1972	1972	2
248	20231220	150600	37481280	1972	1972	1972	1972	100
249	20231220	150500	37284080	1972	1972	1972	1972	2
250	20231220	150400	37280136	1972	1972	1972	1972	0
251	20231220	150300	37280136	1972	1972	1972	1972	2
252	20231220	150200	37276192	1972	1972	1972	1972	0
253	20231220	150100	37276192	1972	1972	1972	1972	52
254	20231220	150000	37173648	1972	1972	1972	1972	0
255	20231220	145900	37173648	1972	1972	1972	1972	3
256	20231220	145800	37167732	1972	1972	1972	1972	0
257	20231220	145700	37167732	1972	1972	1972	1972	3
258	20231220	145600	37161816	1972	1972	1972	1972	10
259	20231220	145500	37142096	1972	1972	1972	1972	10
260	20231220	145400	37122376	1972	1972	1972	1972	0
261	20231220	145300	37122376	1972	1972	1972	1972	33
262	20231220	145200	37057300	1972	1972	1972	1972	0
263	20231220	145100	37057300	1972	1971	1972	1971	5
264	20231220	145000	37047442	1972	1972	1972	1972	0
265	20231220	144900	37047442	1972	1972	1972	1972	3
266	20231220	144800	37041526	1972	1972	1972	1972	0
267	20231220	144700	37041526	1972	1972	1972	1972	3
268	20231220	144600	37035610	1971	1971	1971	1971	2
269	20231220	144500	37031668	1972	1972	1972	1972	3
270	20231220	144400	37025752	1972	1972	1972	1972	0
271	20231220	144300	37025752	1972	1972	1972	1972	3
272	20231220	144200	37019836	1972	1972	1972	1972	0
273	20231220	144100	37019836	1972	1972	1972	1972	3
274	20231220	144000	37013920	1972	1972	1972	1972	85
275	20231220	143900	36846300	1972	1972	1972	1972	3
276	20231220	143800	36840384	1972	1972	1972	1972	0
277	20231220	143700	36840384	1972	1972	1972	1972	3
278	20231220	143600	36834468	1972	1972	1972	1972	32
279	20231220	143500	36771364	1972	1972	1972	1972	3
280	20231220	143400	36765448	1972	1972	1972	1972	0
281	20231220	143300	36765448	1972	1972	1972	1972	14
282	20231220	143200	36737840	1972	1972	1972	1972	0
283	20231220	143100	36737840	1972	1972	1972	1972	3
284	20231220	143000	36731924	1972	1972	1972	1972	0
285	20231220	142900	36731924	1972	1972	1972	1972	0
286	20231220	142800	36731924	1972	1972	1972	1972	0
287	20231220	142700	36731924	1972	1972	1972	1972	0
288	20231220	142600	36731924	1972	1972	1972	1972	11
289	20231220	142500	36710232	1972	1972	1972	1972	0
290	20231220	142400	36710232	1972	1972	1972	1972	0
291	20231220	142300	36710232	1972	1972	1972	1972	0
292	20231220	142200	36710232	1972	1971	1972	1971	54
293	20231220	142100	36603796	1972	1972	1972	1972	0
294	20231220	142000	36603796	1972	1972	1972	1972	85
295	20231220	141900	36436176	1972	1972	1972	1972	0
296	20231220	141800	36436176	1972	1972	1972	1972	0
297	20231220	141700	36436176	1972	1972	1972	1972	0
298	20231220	141600	36436176	1972	1972	1972	1972	51
299	20231220	141500	36335604	1972	1972	1972	1972	0
300	20231220	141400	36335604	1972	1972	1972	1972	0
301	20231220	141300	36335604	1972	1972	1972	1972	22
302	20231220	141200	36292220	1972	1972	1972	1972	0
303	20231220	141100	36292220	1972	1972	1972	1972	0
304	20231220	141000	36292220	1972	1972	1972	1972	0
305	20231220	140900	36292220	1972	1972	1972	1972	0
306	20231220	140800	36292220	1972	1972	1972	1972	3
307	20231220	140700	36286304	1973	1973	1973	1973	0
308	20231220	140600	36286304	1973	1973	1973	1973	0
309	20231220	140500	36286304	1973	1973	1973	1973	0
310	20231220	140400	36286304	1973	1973	1973	1973	0
311	20231220	140300	36286304	1973	1973	1973	1973	0
312	20231220	140200	36286304	1973	1973	1973	1973	0
313	20231220	140100	36286304	1973	1973	1973	1973	0
314	20231220	140000	36286304	1973	1973	1973	1973	110
315	20231220	135900	36069274	1973	1973	1973	1973	0
316	20231220	135800	36069274	1973	1973	1973	1973	0
317	20231220	135700	36069274	1973	1973	1973	1973	0
318	20231220	135600	36069274	1973	1973	1973	1973	0
319	20231220	135500	36069274	1973	1973	1973	1973	0
320	20231220	135400	36069274	1973	1973	1973	1973	5
321	20231220	135300	36059409	1970	1970	1970	1970	37
322	20231220	135200	35986519	1971	1971	1971	1971	56
323	20231220	135100	35876143	1972	1972	1972	1972	10
324	20231220	135000	35856423	1972	1972	1972	1972	10
325	20231220	134900	35836703	1973	1973	1973	1973	0
326	20231220	134800	35836703	1973	1973	1973	1973	50
327	20231220	134700	35738053	1973	1973	1973	1973	0
328	20231220	134600	35738053	1973	1973	1973	1973	10
329	20231220	134500	35718323	1973	1973	1973	1973	0
330	20231220	134400	35718323	1973	1973	1973	1973	0
331	20231220	134300	35718323	1973	1973	1973	1973	17
332	20231220	134200	35684782	1973	1973	1973	1973	0
333	20231220	134100	35684782	1973	1973	1973	1973	0
334	20231220	134000	35684782	1973	1973	1973	1973	85
335	20231220	133900	35517077	1973	1973	1973	1973	0
336	20231220	133800	35517077	1973	1973	1973	1973	0
337	20231220	133700	35517077	1973	1973	1973	1973	0
338	20231220	133600	35517077	1973	1973	1973	1973	0
339	20231220	133500	35517077	1973	1973	1973	1973	7
340	20231220	133400	35503266	1973	1973	1973	1973	0
341	20231220	133300	35503266	1973	1973	1973	1973	1
342	20231220	133200	35501293	1972	1972	1972	1972	430
343	20231220	133100	34653333	1972	1972	1972	1972	11
344	20231220	133000	34631641	1972	1972	1972	1972	0
345	20231220	132900	34631641	1972	1972	1972	1972	0
346	20231220	132800	34631641	1972	1972	1972	1972	11
347	20231220	132700	34609949	1972	1972	1972	1972	7
348	20231220	132600	34596145	1972	1972	1972	1972	0
349	20231220	132500	34596145	1972	1972	1972	1972	0
350	20231220	132400	34596145	1972	1972	1972	1972	0
351	20231220	132300	34596145	1972	1972	1972	1972	0
352	20231220	132200	34596145	1972	1972	1972	1972	0
353	20231220	132100	34596145	1972	1972	1972	1972	0
354	20231220	132000	34596145	1972	1972	1972	1972	85
355	20231220	131900	34428525	1972	1971	1972	1971	37
356	20231220	131800	34355594	1971	1971	1971	1971	0
357	20231220	131700	34355594	1971	1971	1971	1971	0
358	20231220	131600	34355594	1971	1971	1971	1971	11
359	20231220	131500	34333913	1971	1971	1971	1971	0
360	20231220	131400	34333913	1971	1971	1971	1971	0
361	20231220	131300	34333913	1971	1971	1971	1971	21
362	20231220	131200	34292522	1970	1971	1971	1970	276
363	20231220	131100	33748552	1971	1971	1971	1971	7
364	20231220	131000	33734755	1971	1971	1971	1971	0
365	20231220	130900	33734755	1971	1971	1971	1971	0
366	20231220	130800	33734755	1971	1971	1971	1971	0
367	20231220	130700	33734755	1971	1971	1971	1971	65
368	20231220	130600	33606640	1971	1971	1971	1971	0
369	20231220	130500	33606640	1971	1971	1971	1971	30
370	20231220	130400	33547510	1971	1971	1971	1971	0
371	20231220	130300	33547510	1971	1971	1971	1971	7
372	20231220	130200	33533713	1971	1971	1971	1971	0
373	20231220	130100	33533713	1971	1971	1971	1971	0
374	20231220	130000	33533713	1971	1970	1971	1970	85
375	20231220	125900	33366204	1970	1970	1970	1970	0
376	20231220	125800	33366204	1970	1970	1970	1970	0
377	20231220	125700	33366204	1970	1970	1970	1970	7
378	20231220	125600	33352414	1970	1970	1970	1970	10
379	20231220	125500	33332714	1970	1970	1970	1970	7
380	20231220	125400	33318924	1970	1970	1970	1970	0
381	20231220	125300	33318924	1970	1970	1970	1970	0
382	20231220	125200	33318924	1970	1970	1970	1970	0
383	20231220	125100	33318924	1970	1969	1970	1969	12
384	20231220	125000	33295286	1970	1970	1970	1970	0
385	20231220	124900	33295286	1970	1970	1970	1970	0
386	20231220	124800	33295286	1970	1970	1970	1970	10
387	20231220	124700	33275586	1970	1970	1970	1970	7
388	20231220	124600	33261796	1971	1971	1971	1971	0
389	20231220	124500	33261796	1971	1969	1971	1969	33
390	20231220	124400	33196759	1969	1970	1970	1969	3
391	20231220	124300	33190850	1971	1970	1971	1970	113
392	20231220	124200	32968130	1971	1971	1971	1971	0
393	20231220	124100	32968130	1971	1970	1971	1970	205
394	20231220	124000	32564078	1970	1971	1971	1970	88
395	20231220	123900	32390633	1971	1971	1971	1971	17
396	20231220	123800	32357126	1971	1971	1971	1971	0
397	20231220	123700	32357126	1971	1971	1971	1971	0
398	20231220	123600	32357126	1971	1971	1971	1971	0
399	20231220	123500	32357126	1971	1971	1971	1971	0
400	20231220	123400	32357126	1971	1971	1971	1971	1
401	20231220	123300	32355155	1971	1971	1971	1971	0
402	20231220	123200	32355155	1971	1971	1971	1971	0
403	20231220	123100	32355155	1971	1971	1971	1971	18
404	20231220	123000	32319677	1971	1971	1971	1971	0
405	20231220	122900	32319677	1971	1971	1971	1971	11
406	20231220	122800	32297996	1971	1971	1971	1971	0
407	20231220	122700	32297996	1971	1971	1971	1971	0
408	20231220	122600	32297996	1971	1971	1971	1971	0
409	20231220	122500	32297996	1971	1971	1971	1971	100
410	20231220	122400	32100896	1971	1971	1971	1971	0
411	20231220	122300	32100896	1971	1971	1971	1971	18
412	20231220	122200	32065418	1971	1971	1971	1971	0
413	20231220	122100	32065418	1971	1971	1971	1971	0
414	20231220	122000	32065418	1971	1971	1971	1971	135
415	20231220	121900	31799333	1971	1971	1971	1971	0
416	20231220	121800	31799333	1971	1971	1971	1971	0
417	20231220	121700	31799333	1971	1971	1971	1971	0
418	20231220	121600	31799333	1971	1971	1971	1971	11
419	20231220	121500	31777652	1971	1971	1971	1971	0
420	20231220	121400	31777652	1971	1971	1971	1971	0
421	20231220	121300	31777652	1971	1971	1971	1971	0
422	20231220	121200	31777652	1971	1971	1971	1971	0
423	20231220	121100	31777652	1971	1971	1971	1971	0
424	20231220	121000	31777652	1971	1971	1971	1971	0
425	20231220	120900	31777652	1971	1971	1971	1971	0
426	20231220	120800	31777652	1971	1971	1971	1971	0
427	20231220	120700	31777652	1971	1971	1971	1971	0
428	20231220	120600	31777652	1971	1971	1971	1971	0
429	20231220	120500	31777652	1971	1971	1971	1971	0
430	20231220	120400	31777652	1971	1971	1971	1971	2
431	20231220	120300	31773710	1968	1968	1968	1968	0
432	20231220	120200	31773710	1968	1968	1968	1968	0
433	20231220	120100	31773710	1968	1969	1969	1968	100
434	20231220	120000	31576844	1971	1971	1971	1971	85
435	20231220	115900	31409309	1971	1971	1971	1971	200
436	20231220	115800	31015109	1971	1971	1971	1971	0
437	20231220	115700	31015109	1971	1971	1971	1971	0
438	20231220	115600	31015109	1971	1971	1971	1971	0
439	20231220	115500	31015109	1971	1971	1971	1971	281
440	20231220	115400	30461258	1972	1972	1972	1972	0
441	20231220	115300	30461258	1972	1972	1972	1972	0
442	20231220	115200	30461258	1972	1972	1972	1972	507
443	20231220	115100	29461454	1972	1972	1972	1972	0
444	20231220	115000	29461454	1972	1972	1972	1972	0
445	20231220	114900	29461454	1972	1972	1972	1972	0
446	20231220	114800	29461454	1972	1972	1972	1972	0
447	20231220	114700	29461454	1972	1972	1972	1972	0
448	20231220	114600	29461454	1972	1972	1972	1972	10
449	20231220	114500	29441734	1972	1972	1972	1972	0
450	20231220	114400	29441734	1972	1972	1972	1972	0
451	20231220	114300	29441734	1972	1972	1972	1972	0
452	20231220	114200	29441734	1972	1972	1972	1972	0
453	20231220	114100	29441734	1972	1972	1972	1972	10
454	20231220	114000	29422014	1971	1972	1972	1971	96
455	20231220	113900	29232713	1972	1972	1972	1972	10
456	20231220	113800	29212993	1972	1972	1972	1972	90
457	20231220	113700	29035513	1972	1972	1972	1972	0
458	20231220	113600	29035513	1972	1972	1972	1972	0
459	20231220	113500	29035513	1972	1972	1972	1972	11
460	20231220	113400	29013821	1972	1972	1972	1972	0
461	20231220	113300	29013821	1972	1972	1972	1972	0
462	20231220	113200	29013821	1972	1972	1972	1972	392
463	20231220	113100	28240797	1972	1972	1972	1972	0
464	20231220	113000	28240797	1972	1972	1972	1972	0
465	20231220	112900	28240797	1972	1972	1972	1972	0
466	20231220	112800	28240797	1972	1972	1972	1972	11
467	20231220	112700	28219105	1972	1972	1972	1972	0
468	20231220	112600	28219105	1972	1972	1972	1972	0
469	20231220	112500	28219105	1972	1972	1972	1972	0
470	20231220	112400	28219105	1972	1972	1972	1972	0
471	20231220	112300	28219105	1972	1972	1972	1972	11
472	20231220	112200	28197413	1972	1972	1972	1972	0
473	20231220	112100	28197413	1972	1972	1972	1972	0
474	20231220	112000	28197413	1972	1972	1972	1972	85
475	20231220	111900	28029793	1972	1972	1972	1972	0
476	20231220	111800	28029793	1972	1972	1972	1972	11
477	20231220	111700	28008101	1971	1971	1971	1971	4
478	20231220	111600	28000217	1971	1971	1971	1971	0
479	20231220	111500	28000217	1971	1970	1971	1970	100
480	20231220	111400	27803128	1970	1971	1971	1970	43
481	20231220	111300	27718407	1972	1972	1972	1972	0
482	20231220	111200	27718407	1972	1972	1972	1972	0
483	20231220	111100	27718407	1972	1972	1972	1972	0
484	20231220	111000	27718407	1972	1972	1972	1972	0
485	20231220	110900	27718407	1972	1972	1972	1972	0
486	20231220	110800	27718407	1972	1972	1972	1972	0
487	20231220	110700	27718407	1972	1972	1972	1972	0
488	20231220	110600	27718407	1972	1972	1972	1972	0
489	20231220	110500	27718407	1972	1972	1972	1972	0
490	20231220	110400	27718407	1972	1972	1972	1972	25
491	20231220	110300	27669107	1972	1972	1972	1972	0
492	20231220	110200	27669107	1972	1972	1972	1972	0
493	20231220	110100	27669107	1972	1972	1972	1972	0
494	20231220	110000	27669107	1972	1972	1972	1972	85
495	20231220	105900	27501487	1972	1972	1972	1972	0
496	20231220	105800	27501487	1972	1972	1972	1972	0
497	20231220	105700	27501487	1972	1972	1972	1972	0
498	20231220	105600	27501487	1972	1972	1972	1972	0
499	20231220	105500	27501487	1972	1972	1972	1972	0
500	20231220	105400	27501487	1972	1972	1972	1972	0
501	20231220	105300	27501487	1972	1972	1972	1972	0
502	20231220	105200	27501487	1972	1972	1972	1972	0
503	20231220	105100	27501487	1972	1972	1972	1972	0
504	20231220	105000	27501487	1972	1972	1972	1972	0
505	20231220	104900	27501487	1972	1972	1972	1972	1
506	20231220	104800	27499515	1972	1972	1972	1972	0
507	20231220	104700	27499515	1972	1972	1972	1972	0
508	20231220	104600	27499515	1972	1972	1972	1972	0
509	20231220	104500	27499515	1972	1968	1972	1968	21
510	20231220	104400	27458167	1969	1969	1969	1969	100
511	20231220	104300	27261267	1969	1969	1969	1969	0
512	20231220	104200	27261267	1969	1969	1969	1969	26
513	20231220	104100	27210073	1969	1969	1969	1969	210
514	20231220	104000	26796583	1972	1972	1972	1972	85
515	20231220	103900	26628963	1972	1972	1972	1972	0
516	20231220	103800	26628963	1972	1972	1972	1972	0
517	20231220	103700	26628963	1972	1972	1972	1972	0
518	20231220	103600	26628963	1972	1972	1972	1972	0
519	20231220	103500	26628963	1972	1972	1972	1972	500
520	20231220	103400	25642963	1972	1972	1972	1972	0
521	20231220	103300	25642963	1972	1972	1972	1972	0
522	20231220	103200	25642963	1972	1972	1972	1972	0
523	20231220	103100	25642963	1972	1972	1972	1972	0
524	20231220	103000	25642963	1972	1972	1972	1972	0
525	20231220	102900	25642963	1972	1972	1972	1972	0
526	20231220	102800	25642963	1972	1972	1972	1972	0
527	20231220	102700	25642963	1972	1972	1972	1972	5
528	20231220	102600	25633103	1972	1972	1972	1972	0
529	20231220	102500	25633103	1972	1972	1972	1972	0
530	20231220	102400	25633103	1972	1972	1972	1972	0
531	20231220	102300	25633103	1972	1972	1972	1972	0
532	20231220	102200	25633103	1972	1972	1972	1972	0
533	20231220	102100	25633103	1972	1972	1972	1972	0
534	20231220	102000	25633103	1972	1972	1972	1972	85
535	20231220	101900	25465483	1972	1972	1972	1972	0
536	20231220	101800	25465483	1972	1972	1972	1972	0
537	20231220	101700	25465483	1972	1972	1972	1972	0
538	20231220	101600	25465483	1972	1972	1972	1972	10
539	20231220	101500	25445763	1972	1971	1972	1963	256
540	20231220	101400	24942914	1972	1972	1972	1972	0
541	20231220	101300	24942914	1972	1972	1972	1972	0
542	20231220	101200	24942914	1972	1972	1972	1972	50
543	20231220	101100	24844314	1971	1972	1972	1971	12
544	20231220	101000	24820651	1971	1971	1971	1971	0
545	20231220	100900	24820651	1971	1971	1971	1971	21
546	20231220	100800	24779260	1971	1971	1971	1971	50
547	20231220	100700	24680710	1971	1971	1971	1971	0
548	20231220	100600	24680710	1971	1971	1971	1971	0
549	20231220	100500	24680710	1971	1971	1971	1971	0
550	20231220	100400	24680710	1971	1971	1971	1971	0
551	20231220	100300	24680710	1971	1971	1971	1971	0
552	20231220	100200	24680710	1971	1971	1971	1971	11
553	20231220	100100	24659029	1971	1971	1971	1971	0
554	20231220	100000	24659029	1971	1972	1972	1971	100
555	20231220	095900	24461844	1970	1970	1970	1970	0
556	20231220	095800	24461844	1970	1970	1970	1970	2
557	20231220	095700	24457904	1973	1973	1973	1973	0
558	20231220	095600	24457904	1973	1973	1973	1973	0
559	20231220	095500	24457904	1973	1973	1973	1973	0
560	20231220	095400	24457904	1973	1973	1973	1973	0
561	20231220	095300	24457904	1973	1973	1973	1973	0
562	20231220	095200	24457904	1973	1973	1973	1973	0
563	20231220	095100	24457904	1973	1973	1973	1973	0
564	20231220	095000	24457904	1973	1973	1973	1973	0
565	20231220	094900	24457904	1973	1973	1973	1973	0
566	20231220	094800	24457904	1973	1973	1973	1973	0
567	20231220	094700	24457904	1973	1973	1973	1973	0
568	20231220	094600	24457904	1973	1973	1973	1973	0
569	20231220	094500	24457904	1973	1973	1973	1973	0
570	20231220	094400	24457904	1973	1972	1973	1972	2100
571	20231220	094300	20314673	1973	1973	1973	1973	1
572	20231220	094200	20312700	1969	1969	1969	1969	2
573	20231220	094100	20308762	1973	1973	1973	1973	0
574	20231220	094000	20308762	1973	1973	1973	1973	85
575	20231220	093900	20141057	1973	1973	1973	1973	0
576	20231220	093800	20141057	1973	1973	1973	1973	1
577	20231220	093700	20139084	1973	1973	1973	1973	2
578	20231220	093600	20135138	1973	1973	1973	1973	4
579	20231220	093500	20127246	1973	1973	1973	1973	0
580	20231220	093400	20127246	1973	1973	1973	1973	210
581	20231220	093300	19712916	1972	1972	1972	1972	0
582	20231220	093200	19712916	1972	1972	1972	1972	10
583	20231220	093100	19693196	1972	1972	1972	1972	0
584	20231220	093000	19693196	1972	1972	1972	1972	0
585	20231220	092900	19693196	1972	1972	1972	1972	0
586	20231220	092800	19693196	1972	1971	1972	1971	153
587	20231220	092700	19391542	1972	1972	1972	1972	1
588	20231220	092600	19389570	1966	1966	1966	1966	3
589	20231220	092500	19383672	1973	1973	1973	1973	0
590	20231220	092400	19383672	1973	1973	1973	1973	0
591	20231220	092300	19383672	1973	1963	1974	1963	332
592	20231220	092200	18731935	1963	1963	1963	1963	0
593	20231220	092100	18731935	1963	1963	1963	1963	0
594	20231220	092000	18731935	1963	1963	1963	1963	586
595	20231220	091900	17581617	1963	1963	1963	1963	4211
596	20231220	091800	9315424	1978	1978	1978	1978	0
597	20231220	091700	9315424	1978	1978	1978	1978	0
598	20231220	091600	9315424	1978	1978	1978	1978	0
599	20231220	091500	9315424	1978	1978	1978	1978	0
600	20231220	091400	9315424	1978	1978	1978	1978	0
601	20231220	091300	9315424	1978	1978	1978	1978	0
602	20231220	091200	9315424	1978	1974	1978	1974	33
603	20231220	091100	9250155	1971	1971	1971	1971	8
604	20231220	091000	9234387	1970	1969	1970	1964	1808
605	20231220	090900	5674948	1970	1970	1970	1970	0
606	20231220	090800	5674948	1970	1970	1970	1970	0
607	20231220	090700	5674948	1970	1970	1970	1970	0
608	20231220	090600	5674948	1970	1970	1970	1970	0
609	20231220	090500	5674948	1970	1970	1970	1970	0
610	20231220	090400	5674948	1970	1970	1970	1970	0
611	20231220	090300	5674948	1970	1965	1970	1965	100
612	20231220	090200	5478135	1960	1959	1960	1959	2204
613	20231220	090100	1158360	1960	1960	1960	1960	0
614	20231220	090000	1158360	1960	1960	1960	1960	591