KissMeData/451700/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213300	13401730	1971	1971	1971	1971	15
3	20231218	213200	13401730	1971	1971	1971	1971	0
4	20231218	213100	13401730	1971	1971	1971	1971	0
5	20231218	213000	13401730	1971	1971	1971	1971	0
6	20231218	212900	13401730	1971	1971	1971	1971	0
7	20231218	212800	13401730	1971	1971	1971	1971	0
8	20231218	212700	13401730	1971	1971	1971	1971	0
9	20231218	212600	13401730	1971	1971	1971	1971	0
10	20231218	212500	13401730	1971	1971	1971	1971	0
11	20231218	212400	13401730	1971	1971	1971	1971	0
12	20231218	212300	13401730	1971	1971	1971	1971	0
13	20231218	212200	13401730	1971	1971	1971	1971	0
14	20231218	212100	13401730	1971	1971	1971	1971	0
15	20231218	212000	13401730	1971	1971	1971	1971	0
16	20231218	211900	13401730	1971	1971	1971	1971	0
17	20231218	211800	13401730	1971	1971	1971	1971	0
18	20231218	211700	13401730	1971	1971	1971	1971	0
19	20231218	211600	13401730	1971	1971	1971	1971	0
20	20231218	211500	13401730	1971	1971	1971	1971	0
21	20231218	211400	13401730	1971	1971	1971	1971	0
22	20231218	211300	13401730	1971	1971	1971	1971	0
23	20231218	211200	13401730	1971	1971	1971	1971	0
24	20231218	211100	13401730	1971	1971	1971	1971	0
25	20231218	211000	13401730	1971	1971	1971	1971	0
26	20231218	210900	13401730	1971	1971	1971	1971	0
27	20231218	210800	13401730	1971	1971	1971	1971	0
28	20231218	210700	13401730	1971	1971	1971	1971	0
29	20231218	210600	13401730	1971	1971	1971	1971	0
30	20231218	210500	13401730	1971	1971	1971	1971	0
31	20231218	210400	13401730	1971	1971	1971	1971	0
32	20231218	210300	13401730	1971	1971	1971	1971	15
33	20231218	210200	13401730	1971	1971	1971	1971	0
34	20231218	210100	13401730	1971	1971	1971	1971	0
35	20231218	210000	13401730	1971	1971	1971	1971	0
36	20231218	205900	13401730	1971	1971	1971	1971	0
37	20231218	205800	13401730	1971	1971	1971	1971	0
38	20231218	205700	13401730	1971	1971	1971	1971	0
39	20231218	205600	13401730	1971	1971	1971	1971	0
40	20231218	205500	13401730	1971	1971	1971	1971	0
41	20231218	205400	13401730	1971	1971	1971	1971	0
42	20231218	205300	13401730	1971	1971	1971	1971	0
43	20231218	205200	13401730	1971	1971	1971	1971	0
44	20231218	205100	13401730	1971	1971	1971	1971	0
45	20231218	205000	13401730	1971	1971	1971	1971	0
46	20231218	204900	13401730	1971	1971	1971	1971	0
47	20231218	204800	13401730	1971	1971	1971	1971	0
48	20231218	204700	13401730	1971	1971	1971	1971	0
49	20231218	204600	13401730	1971	1971	1971	1971	0
50	20231218	204500	13401730	1971	1971	1971	1971	0
51	20231218	204400	13401730	1971	1971	1971	1971	0
52	20231218	204300	13401730	1971	1971	1971	1971	0
53	20231218	204200	13401730	1971	1971	1971	1971	0
54	20231218	204100	13401730	1971	1971	1971	1971	0
55	20231218	204000	13401730	1971	1971	1971	1971	0
56	20231218	203900	13401730	1971	1971	1971	1971	0
57	20231218	203800	13401730	1971	1971	1971	1971	0
58	20231218	203700	13401730	1971	1971	1971	1971	0
59	20231218	203600	13401730	1971	1971	1971	1971	0
60	20231218	203500	13401730	1971	1971	1971	1971	0
61	20231218	203400	13401730	1971	1971	1971	1971	0
62	20231218	203300	13401730	1971	1971	1971	1971	15
63	20231218	203200	13401730	1971	1971	1971	1971	0
64	20231218	203100	13401730	1971	1971	1971	1971	0
65	20231218	203000	13401730	1971	1971	1971	1971	0
66	20231218	202900	13401730	1971	1971	1971	1971	0
67	20231218	202800	13401730	1971	1971	1971	1971	0
68	20231218	202700	13401730	1971	1971	1971	1971	0
69	20231218	202600	13401730	1971	1971	1971	1971	0
70	20231218	202500	13401730	1971	1971	1971	1971	0
71	20231218	202400	13401730	1971	1971	1971	1971	0
72	20231218	202300	13401730	1971	1971	1971	1971	0
73	20231218	202200	13401730	1971	1971	1971	1971	0
74	20231218	202100	13401730	1971	1971	1971	1971	0
75	20231218	202000	13401730	1971	1971	1971	1971	0
76	20231218	201900	13401730	1971	1971	1971	1971	0
77	20231218	201800	13401730	1971	1971	1971	1971	0
78	20231218	201700	13401730	1971	1971	1971	1971	0
79	20231218	201600	13401730	1971	1971	1971	1971	0
80	20231218	201500	13401730	1971	1971	1971	1971	0
81	20231218	201400	13401730	1971	1971	1971	1971	0
82	20231218	201300	13401730	1971	1971	1971	1971	0
83	20231218	201200	13401730	1971	1971	1971	1971	0
84	20231218	201100	13401730	1971	1971	1971	1971	0
85	20231218	201000	13401730	1971	1971	1971	1971	0
86	20231218	200900	13401730	1971	1971	1971	1971	0
87	20231218	200800	13401730	1971	1971	1971	1971	0
88	20231218	200700	13401730	1971	1971	1971	1971	0
89	20231218	200600	13401730	1971	1971	1971	1971	0
90	20231218	200500	13401730	1971	1971	1971	1971	0
91	20231218	200400	13401730	1971	1971	1971	1971	0
92	20231218	200300	13401730	1971	1971	1971	1971	15
93	20231218	200200	13401730	1971	1971	1971	1971	0
94	20231218	200100	13401730	1971	1971	1971	1971	0
95	20231218	200000	13401730	1971	1971	1971	1971	0
96	20231218	195900	13401730	1971	1971	1971	1971	0
97	20231218	195800	13401730	1971	1971	1971	1971	0
98	20231218	195700	13401730	1971	1971	1971	1971	0
99	20231218	195600	13401730	1971	1971	1971	1971	0
100	20231218	195500	13401730	1971	1971	1971	1971	0
101	20231218	195400	13401730	1971	1971	1971	1971	0
102	20231218	195300	13401730	1971	1971	1971	1971	0
103	20231218	195200	13401730	1971	1971	1971	1971	0
104	20231218	195100	13401730	1971	1971	1971	1971	0
105	20231218	195000	13401730	1971	1971	1971	1971	0
106	20231218	194900	13401730	1971	1971	1971	1971	0
107	20231218	194800	13401730	1971	1971	1971	1971	0
108	20231218	194700	13401730	1971	1971	1971	1971	0
109	20231218	194600	13401730	1971	1971	1971	1971	0
110	20231218	194500	13401730	1971	1971	1971	1971	0
111	20231218	194400	13401730	1971	1971	1971	1971	0
112	20231218	194300	13401730	1971	1971	1971	1971	0
113	20231218	194200	13401730	1971	1971	1971	1971	0
114	20231218	194100	13401730	1971	1971	1971	1971	0
115	20231218	194000	13401730	1971	1971	1971	1971	0
116	20231218	193900	13401730	1971	1971	1971	1971	0
117	20231218	193800	13401730	1971	1971	1971	1971	0
118	20231218	193700	13401730	1971	1971	1971	1971	0
119	20231218	193600	13401730	1971	1971	1971	1971	0
120	20231218	193500	13401730	1971	1971	1971	1971	0
121	20231218	193400	13401730	1971	1971	1971	1971	0
122	20231218	193300	13401730	1971	1971	1971	1971	15
123	20231218	193200	13401730	1971	1971	1971	1971	0
124	20231218	193100	13401730	1971	1971	1971	1971	0
125	20231218	193000	13401730	1971	1971	1971	1971	0
126	20231218	192900	13401730	1971	1971	1971	1971	0
127	20231218	192800	13401730	1971	1971	1971	1971	0
128	20231218	192700	13401730	1971	1971	1971	1971	0
129	20231218	192600	13401730	1971	1971	1971	1971	0
130	20231218	192500	13401730	1971	1971	1971	1971	0
131	20231218	192400	13401730	1971	1971	1971	1971	0
132	20231218	192300	13401730	1971	1971	1971	1971	0
133	20231218	192200	13401730	1971	1971	1971	1971	0
134	20231218	192100	13401730	1971	1971	1971	1971	0
135	20231218	192000	13401730	1971	1971	1971	1971	0
136	20231218	191900	13401730	1971	1971	1971	1971	0
137	20231218	191800	13401730	1971	1971	1971	1971	0
138	20231218	191700	13401730	1971	1971	1971	1971	0
139	20231218	191600	13401730	1971	1971	1971	1971	0
140	20231218	191500	13401730	1971	1971	1971	1971	0
141	20231218	191400	13401730	1971	1971	1971	1971	0
142	20231218	191300	13401730	1971	1971	1971	1971	0
143	20231218	191200	13401730	1971	1971	1971	1971	0
144	20231218	191100	13401730	1971	1971	1971	1971	0
145	20231218	191000	13401730	1971	1971	1971	1971	0
146	20231218	190900	13401730	1971	1971	1971	1971	0
147	20231218	190800	13401730	1971	1971	1971	1971	0
148	20231218	190700	13401730	1971	1971	1971	1971	0
149	20231218	190600	13401730	1971	1971	1971	1971	0
150	20231218	190500	13401730	1971	1971	1971	1971	0
151	20231218	190400	13401730	1971	1971	1971	1971	0
152	20231218	190300	13401730	1971	1971	1971	1971	15
153	20231218	190200	13401730	1971	1971	1971	1971	0
154	20231218	190100	13401730	1971	1971	1971	1971	0
155	20231218	190000	13401730	1971	1971	1971	1971	0
156	20231218	185900	13401730	1971	1971	1971	1971	0
157	20231218	185800	13401730	1971	1971	1971	1971	0
158	20231218	185700	13401730	1971	1971	1971	1971	0
159	20231218	185600	13401730	1971	1971	1971	1971	0
160	20231218	185500	13401730	1971	1971	1971	1971	0
161	20231218	185400	13401730	1971	1971	1971	1971	0
162	20231218	185300	13401730	1971	1971	1971	1971	0
163	20231218	185200	13401730	1971	1971	1971	1971	0
164	20231218	185100	13401730	1971	1971	1971	1971	0
165	20231218	185000	13401730	1971	1971	1971	1971	0
166	20231218	184900	13401730	1971	1971	1971	1971	0
167	20231218	184800	13401730	1971	1971	1971	1971	0
168	20231218	184700	13401730	1971	1971	1971	1971	0
169	20231218	184600	13401730	1971	1971	1971	1971	0
170	20231218	184500	13401730	1971	1971	1971	1971	0
171	20231218	184400	13401730	1971	1971	1971	1971	0
172	20231218	184300	13401730	1971	1971	1971	1971	0
173	20231218	184200	13401730	1971	1971	1971	1971	0
174	20231218	184100	13401730	1971	1971	1971	1971	0
175	20231218	184000	13401730	1971	1971	1971	1971	0
176	20231218	183900	13401730	1971	1971	1971	1971	0
177	20231218	183800	13401730	1971	1971	1971	1971	0
178	20231218	183700	13401730	1971	1971	1971	1971	0
179	20231218	183600	13401730	1971	1971	1971	1971	0
180	20231218	183500	13401730	1971	1971	1971	1971	0
181	20231218	183400	13401730	1971	1971	1971	1971	0
182	20231218	183300	13401730	1971	1971	1971	1971	15
183	20231218	183200	13401730	1971	1971	1971	1971	0
184	20231218	183100	13401730	1971	1971	1971	1971	0
185	20231218	183000	13401730	1971	1971	1971	1971	0
186	20231218	182900	13401730	1971	1971	1971	1971	0
187	20231218	182800	13401730	1971	1971	1971	1971	0
188	20231218	182700	13401730	1971	1971	1971	1971	0
189	20231218	182600	13401730	1971	1971	1971	1971	0
190	20231218	182500	13401730	1971	1971	1971	1971	0
191	20231218	182400	13401730	1971	1971	1971	1971	0
192	20231218	182300	13401730	1971	1971	1971	1971	0
193	20231218	182200	13401730	1971	1971	1971	1971	0
194	20231218	182100	13401730	1971	1971	1971	1971	0
195	20231218	182000	13401730	1971	1971	1971	1971	0
196	20231218	181900	13401730	1971	1971	1971	1971	0
197	20231218	181800	13401730	1971	1971	1971	1971	0
198	20231218	181700	13401730	1971	1971	1971	1971	0
199	20231218	181600	13401730	1971	1971	1971	1971	0
200	20231218	181500	13401730	1971	1971	1971	1971	0
201	20231218	181400	13401730	1971	1971	1971	1971	0
202	20231218	181300	13401730	1971	1971	1971	1971	0
203	20231218	181200	13401730	1971	1971	1971	1971	0
204	20231218	181100	13401730	1971	1971	1971	1971	0
205	20231218	181000	13401730	1971	1971	1971	1971	0
206	20231218	180900	13401730	1971	1971	1971	1971	0
207	20231218	180800	13401730	1971	1971	1971	1971	0
208	20231218	180700	13401730	1971	1971	1971	1971	0
209	20231218	180600	13401730	1971	1971	1971	1971	0
210	20231218	180500	13401730	1971	1971	1971	1971	0
211	20231218	180400	13401730	1971	1971	1971	1971	0
212	20231218	180300	13401730	1971	1971	1971	1971	15
213	20231218	180200	13401730	1971	1971	1971	1971	0
214	20231218	180100	13401730	1971	1971	1971	1971	0
215	20231218	180000	13401730	1971	1971	1971	1971	0
216	20231218	175900	13401730	1971	1971	1971	1971	0
217	20231218	175800	13401730	1971	1971	1971	1971	0
218	20231218	175700	13401730	1971	1971	1971	1971	0
219	20231218	175600	13401730	1971	1971	1971	1971	0
220	20231218	175500	13401730	1971	1971	1971	1971	0
221	20231218	175400	13401730	1971	1971	1971	1971	0
222	20231218	175300	13401730	1971	1971	1971	1971	0
223	20231218	175200	13401730	1971	1971	1971	1971	0
224	20231218	175100	13401730	1971	1971	1971	1971	0
225	20231218	175000	13401730	1971	1971	1971	1971	0
226	20231218	174900	13401730	1971	1971	1971	1971	0
227	20231218	174800	13401730	1971	1971	1971	1971	0
228	20231218	174700	13401730	1971	1971	1971	1971	0
229	20231218	174600	13401730	1971	1971	1971	1971	0
230	20231218	174500	13401730	1971	1971	1971	1971	0
231	20231218	174400	13401730	1971	1971	1971	1971	0
232	20231218	174300	13401730	1971	1971	1971	1971	0
233	20231218	174200	13401730	1971	1971	1971	1971	0
234	20231218	174100	13401730	1971	1971	1971	1971	0
235	20231218	174000	13401730	1971	1971	1971	1971	0
236	20231218	173900	13401730	1971	1971	1971	1971	0
237	20231218	173800	13401730	1971	1971	1971	1971	0
238	20231218	173700	13401730	1971	1971	1971	1971	0
239	20231218	173600	13401730	1971	1971	1971	1971	0
240	20231218	173500	13401730	1971	1971	1971	1971	0
241	20231218	173400	13401730	1971	1971	1971	1971	0
242	20231218	173300	13401730	1971	1971	1971	1971	15
243	20231218	173200	13401730	1971	1971	1971	1971	0
244	20231218	173100	13401730	1971	1971	1971	1971	0
245	20231218	173000	13401730	1971	1971	1971	1971	0
246	20231218	172900	13401730	1971	1971	1971	1971	0
247	20231218	172800	13401730	1971	1971	1971	1971	0
248	20231218	172700	13401730	1971	1971	1971	1971	0
249	20231218	172600	13401730	1971	1971	1971	1971	0
250	20231218	172500	13401730	1971	1971	1971	1971	0
251	20231218	172400	13401730	1971	1971	1971	1971	0
252	20231218	172300	13401730	1971	1971	1971	1971	0
253	20231218	172200	13401730	1971	1971	1971	1971	0
254	20231218	172100	13401730	1971	1971	1971	1971	0
255	20231218	172000	13401730	1971	1971	1971	1971	0
256	20231218	171900	13401730	1971	1971	1971	1971	0
257	20231218	171800	13401730	1971	1971	1971	1971	0
258	20231218	171700	13401730	1971	1971	1971	1971	0
259	20231218	171600	13401730	1971	1971	1971	1971	0
260	20231218	171500	13401730	1971	1971	1971	1971	0
261	20231218	171400	13401730	1971	1971	1971	1971	0
262	20231218	171300	13401730	1971	1971	1971	1971	0
263	20231218	171200	13401730	1971	1971	1971	1971	0
264	20231218	171100	13401730	1971	1971	1971	1971	0
265	20231218	171000	13401730	1971	1971	1971	1971	0
266	20231218	170900	13401730	1971	1971	1971	1971	0
267	20231218	170800	13401730	1971	1971	1971	1971	0
268	20231218	170700	13401730	1971	1971	1971	1971	0
269	20231218	170600	13401730	1971	1971	1971	1971	0
270	20231218	170500	13401730	1971	1971	1971	1971	0
271	20231218	170400	13401730	1971	1971	1971	1971	0
272	20231218	170300	13401730	1971	1971	1971	1971	15
273	20231218	170200	13401730	1971	1971	1971	1971	0
274	20231218	170100	13401730	1971	1971	1971	1971	0
275	20231218	170000	13401730	1971	1971	1971	1971	0
276	20231218	165900	13401730	1971	1971	1971	1971	0
277	20231218	165800	13401730	1971	1971	1971	1971	0
278	20231218	165700	13401730	1971	1971	1971	1971	0
279	20231218	165600	13401730	1971	1971	1971	1971	0
280	20231218	165500	13401730	1971	1971	1971	1971	0
281	20231218	165400	13401730	1971	1971	1971	1971	0
282	20231218	165300	13401730	1971	1971	1971	1971	0
283	20231218	165200	13401730	1971	1971	1971	1971	0
284	20231218	165100	13401730	1971	1971	1971	1971	0
285	20231218	165000	13401730	1971	1971	1971	1971	0
286	20231218	164900	13401730	1971	1971	1971	1971	0
287	20231218	164800	13401730	1971	1971	1971	1971	0
288	20231218	164700	13401730	1971	1971	1971	1971	0
289	20231218	164600	13401730	1971	1971	1971	1971	0
290	20231218	164500	13401730	1971	1971	1971	1971	0
291	20231218	164400	13401730	1971	1971	1971	1971	0
292	20231218	164300	13401730	1971	1971	1971	1971	0
293	20231218	164200	13401730	1971	1971	1971	1971	0
294	20231218	164100	13401730	1971	1971	1971	1971	0
295	20231218	164000	13401730	1971	1971	1971	1971	0
296	20231218	163900	13401730	1971	1971	1971	1971	0
297	20231218	163800	13401730	1971	1971	1971	1971	0
298	20231218	163700	13401730	1971	1971	1971	1971	0
299	20231218	163600	13401730	1971	1971	1971	1971	0
300	20231218	163500	13401730	1971	1971	1971	1971	0
301	20231218	163400	13401730	1971	1971	1971	1971	0
302	20231218	163300	13401730	1971	1971	1971	1971	15
303	20231218	163200	13401730	1971	1971	1971	1971	0
304	20231218	163100	13401730	1971	1971	1971	1971	0
305	20231218	163000	13401730	1971	1971	1971	1971	0
306	20231218	162900	13401730	1971	1971	1971	1971	0
307	20231218	162800	13401730	1971	1971	1971	1971	0
308	20231218	162700	13401730	1971	1971	1971	1971	0
309	20231218	162600	13401730	1971	1971	1971	1971	0
310	20231218	162500	13401730	1971	1971	1971	1971	0
311	20231218	162400	13401730	1971	1971	1971	1971	0
312	20231218	162300	13401730	1971	1971	1971	1971	0
313	20231218	162200	13401730	1971	1971	1971	1971	0
314	20231218	162100	13401730	1971	1971	1971	1971	0
315	20231218	162000	13401730	1971	1971	1971	1971	0
316	20231218	161900	13401730	1971	1971	1971	1971	0
317	20231218	161800	13401730	1971	1971	1971	1971	0
318	20231218	161700	13401730	1971	1971	1971	1971	0
319	20231218	161600	13401730	1971	1971	1971	1971	0
320	20231218	161500	13401730	1971	1971	1971	1971	0
321	20231218	161400	13401730	1971	1971	1971	1971	0
322	20231218	161300	13401730	1971	1971	1971	1971	0
323	20231218	161200	13401730	1971	1971	1971	1971	0
324	20231218	161100	13401730	1971	1971	1971	1971	0
325	20231218	161000	13401730	1971	1971	1971	1971	0
326	20231218	160900	13401730	1971	1971	1971	1971	0
327	20231218	160800	13401730	1971	1971	1971	1971	0
328	20231218	160700	13401730	1971	1971	1971	1971	0
329	20231218	160600	13401730	1971	1971	1971	1971	0
330	20231218	160500	13401730	1971	1971	1971	1971	0
331	20231218	160400	13401730	1971	1971	1971	1971	0
332	20231218	160300	13401730	1971	1971	1971	1971	15
333	20231218	160200	13401730	1971	1971	1971	1971	0
334	20231218	160100	13401730	1971	1971	1971	1971	0
335	20231218	160000	13401730	1971	1971	1971	1971	0
336	20231218	155900	13401730	1971	1971	1971	1971	0
337	20231218	155800	13401730	1971	1971	1971	1971	0
338	20231218	155700	13401730	1971	1971	1971	1971	0
339	20231218	155600	13401730	1971	1971	1971	1971	0
340	20231218	155500	13401730	1971	1971	1971	1971	0
341	20231218	155400	13401730	1971	1971	1971	1971	0
342	20231218	155300	13401730	1971	1971	1971	1971	0
343	20231218	155200	13401730	1971	1971	1971	1971	0
344	20231218	155100	13401730	1971	1971	1971	1971	0
345	20231218	155000	13401730	1971	1971	1971	1971	0
346	20231218	154900	13401730	1971	1971	1971	1971	0
347	20231218	154800	13401730	1971	1971	1971	1971	0
348	20231218	154700	13401730	1971	1971	1971	1971	0
349	20231218	154600	13401730	1971	1971	1971	1971	0
350	20231218	154500	13401730	1971	1971	1971	1971	0
351	20231218	154400	13401730	1971	1971	1971	1971	0
352	20231218	154300	13401730	1971	1971	1971	1971	0
353	20231218	154200	13401730	1971	1971	1971	1971	0
354	20231218	154100	13401730	1971	1971	1971	1971	0
355	20231218	154000	13401730	1971	1971	1971	1971	0
356	20231218	153900	13401730	1971	1971	1971	1971	0
357	20231218	153800	13401730	1971	1971	1971	1971	0
358	20231218	153700	13401730	1971	1971	1971	1971	0
359	20231218	153600	13401730	1971	1971	1971	1971	0
360	20231218	153500	13401730	1971	1971	1971	1971	0
361	20231218	153400	13401730	1971	1971	1971	1971	0
362	20231218	153300	13401730	1971	1971	1971	1971	15
363	20231218	153200	13401730	1971	1971	1971	1971	0
364	20231218	153100	13401730	1971	1971	1971	1971	0
365	20231218	153000	13401730	1971	1971	1971	1971	15
366	20231218	152900	13372165	1956	1956	1956	1956	0
367	20231218	152800	13372165	1956	1956	1956	1956	0
368	20231218	152700	13372165	1956	1956	1956	1956	0
369	20231218	152600	13372165	1956	1956	1956	1956	0
370	20231218	152500	13372165	1956	1956	1956	1956	0
371	20231218	152400	13372165	1956	1956	1956	1956	0
372	20231218	152300	13372165	1956	1956	1956	1956	0
373	20231218	152200	13372165	1956	1956	1956	1956	0
374	20231218	152100	13372165	1956	1956	1956	1956	0
375	20231218	152000	13372165	1956	1956	1956	1956	0
376	20231218	151900	13372165	1956	1956	1956	1956	3
377	20231218	151800	13366297	1956	1956	1956	1956	62
378	20231218	151700	13245025	1956	1957	1957	1956	38
379	20231218	151600	13170696	1956	1956	1956	1956	6
380	20231218	151500	13158960	1956	1956	1956	1956	40
381	20231218	151400	13080720	1956	1956	1956	1956	9
382	20231218	151300	13063116	1960	1956	1960	1956	56
383	20231218	151200	12953576	1956	1956	1956	1956	22
384	20231218	151100	12910544	1956	1958	1958	1956	45
385	20231218	151000	12822495	1958	1960	1961	1958	10
386	20231218	150900	12802900	1960	1960	1960	1960	13
387	20231218	150800	12777420	1960	1960	1960	1960	43
388	20231218	150700	12693140	1960	1960	1960	1960	9
389	20231218	150600	12675500	1960	1960	1960	1960	39
390	20231218	150500	12599060	1960	1960	1960	1960	16
391	20231218	150400	12567700	1960	1960	1960	1960	20
392	20231218	150300	12528500	1960	1960	1960	1960	33
393	20231218	150200	12463820	1960	1960	1960	1960	16
394	20231218	150100	12432460	1960	1960	1960	1960	12
395	20231218	150000	12408940	1971	1960	1971	1960	18
396	20231218	145900	12373560	1960	1960	1960	1960	21
397	20231218	145800	12332400	1960	1960	1960	1960	39
398	20231218	145700	12255960	1960	1960	1960	1960	15
399	20231218	145600	12226560	1960	1960	1960	1960	44
400	20231218	145500	12140320	1960	1960	1960	1960	13
401	20231218	145400	12114840	1960	1960	1960	1960	49
402	20231218	145300	12018800	1960	1960	1960	1960	12
403	20231218	145200	11995280	1960	1960	1960	1960	10
404	20231218	145100	11975680	1960	1960	1960	1960	51
405	20231218	145000	11875720	1960	1960	1960	1960	3
406	20231218	144900	11869840	1960	1960	1960	1960	46
407	20231218	144800	11779680	1960	1960	1960	1960	19
408	20231218	144700	11742440	1960	1960	1960	1960	12
409	20231218	144600	11718920	1960	1960	1960	1960	49
410	20231218	144500	11622880	1960	1960	1960	1960	6
411	20231218	144400	11611120	1960	1960	1960	1960	38
412	20231218	144300	11536640	1960	1960	1960	1960	16
413	20231218	144200	11505280	1960	1960	1960	1960	37
414	20231218	144100	11432760	1960	1960	1960	1960	12
415	20231218	144000	11409240	1960	1960	1960	1960	20
416	20231218	143900	11370040	1960	1960	1960	1960	40
417	20231218	143800	11291640	1960	1960	1960	1960	19
418	20231218	143700	11254400	1960	1960	1960	1960	36
419	20231218	143600	11183840	1960	1960	1960	1960	8
420	20231218	143500	11168160	1960	1960	1960	1960	10
421	20231218	143400	11148560	1960	1960	1960	1960	44
422	20231218	143300	11062320	1960	1960	1960	1960	11
423	20231218	143200	11040760	1960	1960	1960	1960	46
424	20231218	143100	10950600	1960	1960	1960	1960	13
425	20231218	143000	10925120	1960	1960	1960	1960	38
426	20231218	142900	10850640	1960	1960	1960	1960	22
427	20231218	142800	10807520	1961	1961	1961	1961	9
428	20231218	142700	10789871	1961	1961	1961	1961	46
429	20231218	142600	10699665	1961	1961	1961	1961	23
430	20231218	142500	10654562	1961	1961	1961	1961	40
431	20231218	142400	10576122	1961	1961	1961	1961	6
432	20231218	142300	10564356	1961	1961	1961	1961	12
433	20231218	142200	10540824	1961	1961	1961	1961	36
434	20231218	142100	10470228	1961	1961	1961	1961	21
435	20231218	142000	10429047	1961	1961	1961	1961	46
436	20231218	141900	10338841	1961	1961	1961	1961	18
437	20231218	141800	10303543	1961	1961	1961	1961	42
438	20231218	141700	10221181	1961	1961	1961	1961	11
439	20231218	141600	10199610	1961	1961	1961	1961	9
440	20231218	141500	10181961	1961	1961	1961	1961	749
441	20231218	141400	8713172	1961	1961	1961	1961	9
442	20231218	141300	8695523	1961	1961	1961	1961	47
443	20231218	141200	8603356	1961	1961	1961	1961	7
444	20231218	141100	8589629	1961	1961	1961	1961	3
445	20231218	141000	8583746	1961	1961	1961	1961	41
446	20231218	140900	8503345	1961	1961	1961	1961	15
447	20231218	140800	8473930	1961	1961	1961	1961	42
448	20231218	140700	8391568	1961	1961	1961	1961	17
449	20231218	140600	8358231	1961	1961	1961	1961	36
450	20231218	140500	8287635	1961	1961	1961	1961	8
451	20231218	140400	8271947	1961	1961	1961	1961	14
452	20231218	140300	8244493	1961	1961	1961	1961	40
453	20231218	140200	8166053	1961	1961	1961	1961	14
454	20231218	140100	8138599	1961	1961	1961	1961	37
455	20231218	140000	8066042	1961	1961	1961	1961	14
456	20231218	135900	8038588	1961	1961	1961	1961	20
457	20231218	135800	7999368	1961	1961	1961	1961	33
458	20231218	135700	7934655	1961	1961	1961	1961	6
459	20231218	135600	7922889	1961	1961	1961	1961	48
460	20231218	135500	7828761	1961	1961	1961	1961	9
461	20231218	135400	7811112	1961	1961	1961	1961	37
462	20231218	135300	7738555	1961	1961	1961	1961	21
463	20231218	135200	7697374	1961	1961	1961	1961	14
464	20231218	135100	7669920	1961	1961	1961	1961	48
465	20231218	135000	7575792	1961	1961	1961	1961	9
466	20231218	134900	7558143	1961	1961	1961	1961	38
467	20231218	134800	7483625	1961	1961	1961	1961	17
468	20231218	134700	7450288	1961	1961	1961	1961	9
469	20231218	134600	7432639	1961	1961	1961	1961	46
470	20231218	134500	7342433	1961	1961	1961	1961	6
471	20231218	134400	7330667	1961	1961	1961	1961	41
472	20231218	134300	7250266	1961	1961	1961	1961	7
473	20231218	134200	7236539	1961	1961	1961	1961	44
474	20231218	134100	7150255	1961	1961	1961	1961	9
475	20231218	134000	7132606	1961	1961	1961	1961	10
476	20231218	133900	7112996	1961	1961	1961	1961	48
477	20231218	133800	7018868	1961	1961	1961	1961	16
478	20231218	133700	6987492	1961	1961	1961	1961	48
479	20231218	133600	6893364	1961	1961	1961	1961	15
480	20231218	133500	6863949	1961	1961	1961	1961	15
481	20231218	133400	6834534	1961	1961	1961	1961	42
482	20231218	133300	6752172	1961	1961	1961	1961	17
483	20231218	133200	6718835	1961	1961	1961	1961	33
484	20231218	133100	6654122	1961	1961	1961	1961	14
485	20231218	133000	6626668	1961	1961	1961	1961	37
486	20231218	132900	6554111	1961	1961	1961	1961	9
487	20231218	132800	6536462	1961	1961	1961	1961	17
488	20231218	132700	6503125	1961	1961	1961	1961	43
489	20231218	132600	6418802	1961	1961	1961	1961	8
490	20231218	132500	6403114	1961	1961	1961	1961	41
491	20231218	132400	6322713	1961	1961	1961	1961	13
492	20231218	132300	6297220	1961	1961	1961	1961	18
493	20231218	132200	6261922	1961	1961	1961	1961	51
494	20231218	132100	6161911	1961	1961	1961	1961	10
495	20231218	132000	6142301	1961	1961	1961	1961	45
496	20231218	131900	6054056	1961	1961	1961	1961	6
497	20231218	131800	6042290	1961	1961	1961	1961	45
498	20231218	131700	5954045	1961	1961	1961	1961	14
499	20231218	131600	5926591	1961	1961	1961	1961	14
500	20231218	131500	5899137	1961	1961	1961	1961	42
501	20231218	131400	5816775	1961	1961	1961	1961	18
502	20231218	131300	5781477	1961	1961	1961	1961	49
503	20231218	131200	5685388	1961	1961	1961	1961	7
504	20231218	131100	5671661	1961	1961	1961	1961	13
505	20231218	131000	5646168	1961	1961	1961	1961	48
506	20231218	130900	5552040	1961	1961	1961	1961	8
507	20231218	130800	5536352	1961	1961	1961	1961	47
508	20231218	130700	5444185	1961	1961	1961	1961	13
509	20231218	130600	5418692	1961	1961	1961	1961	33
510	20231218	130500	5353979	1961	1961	1961	1961	9
511	20231218	130400	5336330	1961	1961	1961	1961	20
512	20231218	130300	5297110	1961	1961	1961	1961	47
513	20231218	130200	5204943	1961	1961	1961	1961	16
514	20231218	130100	5173567	1961	1961	1961	1961	47
515	20231218	130000	5081400	1961	1961	1961	1961	10
516	20231218	125900	5061790	1961	1961	1961	1961	14
517	20231218	125800	5034336	1961	1961	1961	1961	43
518	20231218	125700	4950013	1961	1961	1961	1961	16
519	20231218	125600	4918637	1961	1963	1963	1961	36
520	20231218	125500	4847975	1963	1963	1963	1963	12
521	20231218	125400	4824419	1963	1963	1963	1963	39
522	20231218	125300	4747862	1963	1963	1963	1963	3
523	20231218	125200	4741973	1963	1963	1963	1963	20
524	20231218	125100	4702713	1963	1963	1963	1963	41
525	20231218	125000	4622230	1963	1963	1963	1963	8
526	20231218	124900	4606526	1963	1963	1963	1963	40
527	20231218	124800	4528006	1963	1971	1971	1963	19
528	20231218	124700	4490669	1963	1963	1963	1963	40
529	20231218	124600	4412149	1963	1963	1963	1963	17
530	20231218	124500	4378778	1963	1963	1963	1963	16
531	20231218	124400	4347370	1963	1963	1963	1963	38
532	20231218	124300	4272776	1963	1963	1963	1963	11
533	20231218	124200	4251183	1963	1963	1963	1963	45
534	20231218	124100	4162848	1963	1963	1963	1963	17
535	20231218	124000	4129477	1963	1963	1963	1963	6
536	20231218	123900	4117699	1963	1964	1964	1963	37
537	20231218	123800	4045067	1963	1963	1963	1963	12
538	20231218	123700	4021511	1963	1963	1963	1963	48
539	20231218	123600	3927287	1963	1963	1963	1963	8
540	20231218	123500	3911583	1963	1963	1963	1963	38
541	20231218	123400	3836989	1963	1963	1963	1963	6
542	20231218	123300	3825211	1963	1963	1963	1963	3
543	20231218	123200	3819322	1963	1963	1963	1963	33
544	20231218	123100	3754543	1963	1963	1963	1963	6
545	20231218	123000	3742765	1963	1963	1963	1963	33
546	20231218	122900	3677986	1963	1963	1963	1963	3
547	20231218	122800	3672097	1963	1963	1963	1963	6
548	20231218	122700	3660319	1963	1963	1963	1963	33
549	20231218	122600	3595540	1963	1963	1963	1963	3
550	20231218	122500	3589651	1963	1963	1963	1963	36
551	20231218	122400	3518983	1963	1963	1963	1963	3
552	20231218	122300	3513094	1963	1963	1963	1963	33
553	20231218	122200	3448315	1963	1963	1963	1963	6
554	20231218	122100	3436537	1963	1963	1963	1963	3
555	20231218	122000	3430648	1963	1963	1963	1963	33
556	20231218	121900	3365869	1963	1963	1963	1963	6
557	20231218	121800	3354091	1963	1963	1963	1963	33
558	20231218	121700	3289312	1963	1963	1963	1963	3
559	20231218	121600	3283423	1963	1963	1963	1963	36
560	20231218	121500	3212755	1963	1963	1963	1963	3
561	20231218	121400	3206866	1963	1963	1963	1963	3
562	20231218	121300	3200977	1963	1963	1963	1963	36
563	20231218	121200	3130309	1963	1963	1963	1963	3
564	20231218	121100	3124420	1963	1963	1963	1963	33
565	20231218	121000	3059641	1963	1963	1963	1963	6
566	20231218	120900	3047863	1963	1963	1963	1963	3
567	20231218	120800	3041974	1963	1963	1963	1963	33
568	20231218	120700	2977195	1963	1963	1963	1963	6
569	20231218	120600	2965417	1963	1963	1963	1963	33
570	20231218	120500	2900638	1963	1963	1963	1963	3
571	20231218	120400	2894749	1963	1963	1963	1963	36
572	20231218	120300	2824081	1964	1964	1964	1964	2
573	20231218	120200	2820153	1964	1964	1964	1964	3
574	20231218	120100	2814261	1964	1964	1964	1964	36
575	20231218	120000	2743557	1964	1964	1964	1964	3
576	20231218	115900	2737665	1964	1964	1964	1964	33
577	20231218	115800	2672853	1964	1964	1964	1964	6
578	20231218	115700	2661069	1964	1964	1964	1964	3
579	20231218	115600	2655177	1964	1964	1964	1964	33
580	20231218	115500	2590365	1964	1964	1964	1964	6
581	20231218	115400	2578581	1964	1964	1964	1964	33
582	20231218	115300	2513769	1964	1964	1964	1964	3
583	20231218	115200	2507877	1964	1963	1964	1963	36
584	20231218	115100	2437206	1963	1963	1963	1963	147
585	20231218	115000	2148645	1963	1963	1963	1963	3
586	20231218	114900	2142756	1963	1963	1963	1963	36
587	20231218	114800	2072088	1963	1963	1963	1963	3
588	20231218	114700	2066199	1963	1963	1963	1963	33
589	20231218	114600	2001420	1963	1963	1963	1963	6
590	20231218	114500	1989642	1963	1963	1963	1963	33
591	20231218	114400	1924863	1963	1963	1963	1963	3
592	20231218	114300	1918974	1963	1963	1963	1963	6
593	20231218	114200	1907196	1963	1963	1963	1963	33
594	20231218	114100	1842417	1963	1963	1963	1963	3
595	20231218	114000	1836528	1963	1963	1963	1963	36
596	20231218	113900	1765860	1963	1963	1963	1963	3
597	20231218	113800	1759971	1963	1963	1963	1963	3
598	20231218	113700	1754082	1963	1963	1963	1963	36
599	20231218	113600	1683414	1963	1963	1963	1963	3
600	20231218	113500	1677525	1963	1963	1963	1963	33
601	20231218	113400	1612746	1963	1963	1963	1963	6
602	20231218	113300	1600968	1963	1963	1963	1963	33
603	20231218	113200	1536189	1963	1963	1963	1963	3
604	20231218	113100	1530300	1963	1963	1963	1963	6
605	20231218	113000	1518522	1963	1963	1963	1963	33
606	20231218	112900	1453743	1963	1963	1963	1963	3
607	20231218	112800	1447854	1963	1964	1964	1963	36
608	20231218	112700	1377157	1964	1964	1964	1964	3
609	20231218	112600	1371265	1964	1964	1964	1964	33
610	20231218	112500	1306453	1964	1964	1964	1964	6
611	20231218	112400	1294669	1964	1964	1964	1964	3
612	20231218	112300	1288777	1964	1964	1964	1964	33
613	20231218	112200	1223965	1964	1964	1964	1964	6
614	20231218	112100	1212181	1964	1964	1964	1964	33
615	20231218	112000	1147369	1964	1964	1964	1964	3
616	20231218	111900	1141477	1964	1964	1964	1964	6
617	20231218	111800	1129693	1964	1964	1964	1964	3
618	20231218	111700	1123801	1964	1964	1964	1964	3
619	20231218	111600	1117909	1964	1964	1964	1964	6
620	20231218	111500	1106125	1964	1964	1964	1964	3
621	20231218	111400	1100233	1964	1964	1964	1964	3
622	20231218	111300	1094341	1964	1964	1964	1964	6
623	20231218	111200	1082557	1964	1964	1964	1964	3
624	20231218	111100	1076665	1964	1964	1964	1964	3
625	20231218	111000	1070773	1964	1964	1964	1964	6
626	20231218	110900	1058989	1964	1964	1964	1964	3
627	20231218	110800	1053097	1964	1964	1964	1964	3
628	20231218	110700	1047205	1964	1964	1964	1964	6
629	20231218	110600	1035421	1964	1964	1964	1964	3
630	20231218	110500	1029529	1964	1964	1964	1964	3
631	20231218	110400	1023637	1964	1964	1964	1964	6
632	20231218	110300	1011853	1964	1964	1964	1964	3
633	20231218	110200	1005961	1964	1964	1964	1964	3
634	20231218	110100	1000069	1964	1964	1964	1964	6
635	20231218	110000	988285	1964	1964	1964	1964	3
636	20231218	105900	982393	1964	1964	1964	1964	3
637	20231218	105800	976501	1964	1973	1973	1964	11
638	20231218	105700	954852	1964	1964	1964	1964	3
639	20231218	105600	948960	1964	1964	1964	1964	3
640	20231218	105500	943068	1964	1964	1964	1964	6
641	20231218	105400	931284	1964	1964	1964	1964	3
642	20231218	105300	925392	1964	1964	1964	1964	3
643	20231218	105200	919500	1964	1964	1964	1964	6
644	20231218	105100	907716	1964	1964	1964	1964	3
645	20231218	105000	901824	1964	1964	1964	1964	3
646	20231218	104900	895932	1964	1964	1964	1964	6
647	20231218	104800	884148	1964	1964	1964	1964	3
648	20231218	104700	878256	1964	1964	1964	1964	3
649	20231218	104600	872364	1964	1964	1964	1964	6
650	20231218	104500	860580	1964	1964	1964	1964	3
651	20231218	104400	854688	1964	1964	1964	1964	3
652	20231218	104300	848796	1964	1964	1964	1964	6
653	20231218	104200	837012	1964	1964	1964	1964	3
654	20231218	104100	831120	1964	1964	1964	1964	3
655	20231218	104000	825228	1964	1964	1964	1964	6
656	20231218	103900	813444	1964	1964	1964	1964	3
657	20231218	103800	807552	1964	1964	1964	1964	3
658	20231218	103700	801660	1964	1964	1964	1964	6
659	20231218	103600	789876	1964	1964	1964	1964	3
660	20231218	103500	783984	1964	1964	1964	1964	3
661	20231218	103400	778092	1964	1964	1964	1964	6
662	20231218	103300	766308	1964	1964	1964	1964	3
663	20231218	103200	760416	1964	1964	1964	1964	3
664	20231218	103100	754524	1964	1964	1964	1964	6
665	20231218	103000	742740	1964	1964	1964	1964	3
666	20231218	102900	736848	1964	1964	1964	1964	3
667	20231218	102800	730956	1964	1964	1964	1964	6
668	20231218	102700	719172	1964	1964	1964	1964	3
669	20231218	102600	713280	1964	1964	1964	1964	3
670	20231218	102500	707388	1964	1964	1964	1964	6
671	20231218	102400	695604	1964	1964	1964	1964	3
672	20231218	102300	689712	1964	1964	1964	1964	3
673	20231218	102200	683820	1964	1964	1964	1964	6
674	20231218	102100	672036	1964	1964	1964	1964	3
675	20231218	102000	666144	1964	1964	1964	1964	3
676	20231218	101900	660252	1964	1964	1964	1964	6
677	20231218	101800	648468	1964	1964	1964	1964	3
678	20231218	101700	642576	1964	1964	1964	1964	3
679	20231218	101600	636684	1964	1964	1964	1964	6
680	20231218	101500	624900	1964	1964	1964	1964	3
681	20231218	101400	619008	1964	1964	1964	1964	3
682	20231218	101300	613116	1964	1964	1964	1964	6
683	20231218	101200	601332	1964	1964	1964	1964	3
684	20231218	101100	595440	1964	1964	1964	1964	3
685	20231218	101000	589548	1964	1964	1964	1964	6
686	20231218	100900	577764	1964	1964	1964	1964	3
687	20231218	100800	571872	1973	1964	1973	1964	8
688	20231218	100700	556115	1964	1964	1964	1964	6
689	20231218	100600	544331	1964	1964	1964	1964	3
690	20231218	100500	538439	1964	1964	1964	1964	3
691	20231218	100400	532547	1964	1964	1964	1964	6
692	20231218	100300	520763	1964	1964	1964	1964	3
693	20231218	100200	514871	1964	1964	1964	1964	3
694	20231218	100100	508979	1964	1964	1964	1964	6
695	20231218	100000	497195	1964	1964	1964	1964	3
696	20231218	095900	491303	1964	1964	1964	1964	3
697	20231218	095800	485411	1964	1964	1964	1964	6
698	20231218	095700	473627	1964	1964	1964	1964	3
699	20231218	095600	467735	1964	1964	1964	1964	3
700	20231218	095500	461843	1964	1964	1964	1964	6
701	20231218	095400	450059	1964	1964	1964	1964	3
702	20231218	095300	444167	1964	1964	1964	1964	3
703	20231218	095200	438275	1964	1964	1964	1964	6
704	20231218	095100	426491	1964	1964	1964	1964	3
705	20231218	095000	420599	1964	1964	1964	1964	3
706	20231218	094900	414707	1964	1964	1964	1964	6
707	20231218	094800	402923	1964	1964	1964	1964	3
708	20231218	094700	397031	1964	1964	1964	1964	3
709	20231218	094600	391139	1963	1963	1963	1963	6
710	20231218	094500	379361	1973	1963	1973	1963	8
711	20231218	094400	363621	1966	1966	1966	1966	1
712	20231218	094300	361655	1966	1966	1966	1966	6
713	20231218	094200	349859	1966	1966	1966	1966	3
714	20231218	094100	343961	1969	1969	1969	1969	3
715	20231218	094000	338054	1969	1969	1970	1969	8
716	20231218	093900	322300	1969	1969	1969	1969	3
717	20231218	093800	316393	1969	1969	1969	1969	3
718	20231218	093700	310486	1969	1969	1969	1969	6
719	20231218	093600	298672	1969	1969	1969	1969	3
720	20231218	093500	292765	1969	1969	1969	1969	3
721	20231218	093400	286858	1969	1970	1970	1969	4
722	20231218	093300	278981	1970	1970	1970	1970	3
723	20231218	093200	273071	1970	1970	1970	1970	3
724	20231218	093100	267161	1970	1970	1973	1970	7
725	20231218	093000	253368	1970	1970	1970	1970	3
726	20231218	092900	247458	1970	1957	1970	1957	4
727	20231218	092800	239591	1956	1957	1957	1956	5
728	20231218	092700	229809	1957	1957	1957	1957	3
729	20231218	092600	223938	1972	1957	1972	1957	8
730	20231218	092500	208207	1957	1957	1957	1957	6
731	20231218	092400	196465	1973	1957	1973	1957	8
732	20231218	092300	180729	1957	1957	1957	1957	3
733	20231218	092200	174858	1956	1955	1956	1955	6
734	20231218	092100	163125	1955	1955	1955	1955	3
735	20231218	092000	157260	1955	1955	1955	1955	3
736	20231218	091900	151395	1955	1956	1956	1955	6
737	20231218	091800	139662	1973	1956	1973	1956	8
738	20231218	091700	123929	1956	1974	1974	1956	4
739	20231218	091600	116087	1956	1956	1956	1956	6
740	20231218	091500	104351	1957	1975	1975	1957	8
741	20231218	091400	88605	1957	1975	1975	1957	4
742	20231218	091300	80759	1975	1959	1976	1959	11
743	20231218	091200	59077	1959	1959	1959	1959	3
744	20231218	091100	53200	1960	1960	1960	1960	3
745	20231218	091000	47320	1960	1971	1971	1960	6
746	20231218	090900	35527	1971	1971	1971	1971	3
747	20231218	090800	29614	1971	1979	1979	1971	8
748	20231218	090700	13806	1971	1971	1971	1971	6
749	20231218	090600	1980	1980	1980	1980	1980	0
750	20231218	090500	1980	1980	1980	1980	1980	0
751	20231218	090400	1980	1980	1980	1980	1980	0
752	20231218	090300	1980	1980	1980	1980	1980	0
753	20231218	090200	1980	1980	1980	1980	1980	0
754	20231218	090100	1980	1980	1980	1980	1980	0
755	20231218	090000	1980	1980	1980	1980	1980	1