KissMeData/462020/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	213400	53743206	1975	1975	1975	1975	34
3	20231214	213300	53743206	1975	1975	1975	1975	0
4	20231214	213200	53743206	1975	1975	1975	1975	0
5	20231214	213100	53743206	1975	1975	1975	1975	0
6	20231214	213000	53743206	1975	1975	1975	1975	0
7	20231214	212900	53743206	1975	1975	1975	1975	0
8	20231214	212800	53743206	1975	1975	1975	1975	0
9	20231214	212700	53743206	1975	1975	1975	1975	0
10	20231214	212600	53743206	1975	1975	1975	1975	0
11	20231214	212500	53743206	1975	1975	1975	1975	0
12	20231214	212400	53743206	1975	1975	1975	1975	0
13	20231214	212300	53743206	1975	1975	1975	1975	0
14	20231214	212200	53743206	1975	1975	1975	1975	0
15	20231214	212100	53743206	1975	1975	1975	1975	0
16	20231214	212000	53743206	1975	1975	1975	1975	0
17	20231214	211900	53743206	1975	1975	1975	1975	0
18	20231214	211800	53743206	1975	1975	1975	1975	0
19	20231214	211700	53743206	1975	1975	1975	1975	0
20	20231214	211600	53743206	1975	1975	1975	1975	0
21	20231214	211500	53743206	1975	1975	1975	1975	0
22	20231214	211400	53743206	1975	1975	1975	1975	0
23	20231214	211300	53743206	1975	1975	1975	1975	0
24	20231214	211200	53743206	1975	1975	1975	1975	0
25	20231214	211100	53743206	1975	1975	1975	1975	0
26	20231214	211000	53743206	1975	1975	1975	1975	0
27	20231214	210900	53743206	1975	1975	1975	1975	0
28	20231214	210800	53743206	1975	1975	1975	1975	0
29	20231214	210700	53743206	1975	1975	1975	1975	0
30	20231214	210600	53743206	1975	1975	1975	1975	0
31	20231214	210500	53743206	1975	1975	1975	1975	0
32	20231214	210400	53743206	1975	1975	1975	1975	34
33	20231214	210300	53743206	1975	1975	1975	1975	0
34	20231214	210200	53743206	1975	1975	1975	1975	0
35	20231214	210100	53743206	1975	1975	1975	1975	0
36	20231214	210000	53743206	1975	1975	1975	1975	0
37	20231214	205900	53743206	1975	1975	1975	1975	0
38	20231214	205800	53743206	1975	1975	1975	1975	0
39	20231214	205700	53743206	1975	1975	1975	1975	0
40	20231214	205600	53743206	1975	1975	1975	1975	0
41	20231214	205500	53743206	1975	1975	1975	1975	0
42	20231214	205400	53743206	1975	1975	1975	1975	0
43	20231214	205300	53743206	1975	1975	1975	1975	0
44	20231214	205200	53743206	1975	1975	1975	1975	0
45	20231214	205100	53743206	1975	1975	1975	1975	0
46	20231214	205000	53743206	1975	1975	1975	1975	0
47	20231214	204900	53743206	1975	1975	1975	1975	0
48	20231214	204800	53743206	1975	1975	1975	1975	0
49	20231214	204700	53743206	1975	1975	1975	1975	0
50	20231214	204600	53743206	1975	1975	1975	1975	0
51	20231214	204500	53743206	1975	1975	1975	1975	0
52	20231214	204400	53743206	1975	1975	1975	1975	0
53	20231214	204300	53743206	1975	1975	1975	1975	0
54	20231214	204200	53743206	1975	1975	1975	1975	0
55	20231214	204100	53743206	1975	1975	1975	1975	0
56	20231214	204000	53743206	1975	1975	1975	1975	0
57	20231214	203900	53743206	1975	1975	1975	1975	0
58	20231214	203800	53743206	1975	1975	1975	1975	0
59	20231214	203700	53743206	1975	1975	1975	1975	0
60	20231214	203600	53743206	1975	1975	1975	1975	0
61	20231214	203500	53743206	1975	1975	1975	1975	0
62	20231214	203400	53743206	1975	1975	1975	1975	34
63	20231214	203300	53743206	1975	1975	1975	1975	0
64	20231214	203200	53743206	1975	1975	1975	1975	0
65	20231214	203100	53743206	1975	1975	1975	1975	0
66	20231214	203000	53743206	1975	1975	1975	1975	0
67	20231214	202900	53743206	1975	1975	1975	1975	0
68	20231214	202800	53743206	1975	1975	1975	1975	0
69	20231214	202700	53743206	1975	1975	1975	1975	0
70	20231214	202600	53743206	1975	1975	1975	1975	0
71	20231214	202500	53743206	1975	1975	1975	1975	0
72	20231214	202400	53743206	1975	1975	1975	1975	0
73	20231214	202300	53743206	1975	1975	1975	1975	0
74	20231214	202200	53743206	1975	1975	1975	1975	0
75	20231214	202100	53743206	1975	1975	1975	1975	0
76	20231214	202000	53743206	1975	1975	1975	1975	0
77	20231214	201900	53743206	1975	1975	1975	1975	0
78	20231214	201800	53743206	1975	1975	1975	1975	0
79	20231214	201700	53743206	1975	1975	1975	1975	0
80	20231214	201600	53743206	1975	1975	1975	1975	0
81	20231214	201500	53743206	1975	1975	1975	1975	0
82	20231214	201400	53743206	1975	1975	1975	1975	0
83	20231214	201300	53743206	1975	1975	1975	1975	0
84	20231214	201200	53743206	1975	1975	1975	1975	0
85	20231214	201100	53743206	1975	1975	1975	1975	0
86	20231214	201000	53743206	1975	1975	1975	1975	0
87	20231214	200900	53743206	1975	1975	1975	1975	0
88	20231214	200800	53743206	1975	1975	1975	1975	0
89	20231214	200700	53743206	1975	1975	1975	1975	0
90	20231214	200600	53743206	1975	1975	1975	1975	0
91	20231214	200500	53743206	1975	1975	1975	1975	0
92	20231214	200400	53743206	1975	1975	1975	1975	34
93	20231214	200300	53743206	1975	1975	1975	1975	0
94	20231214	200200	53743206	1975	1975	1975	1975	0
95	20231214	200100	53743206	1975	1975	1975	1975	0
96	20231214	200000	53743206	1975	1975	1975	1975	0
97	20231214	195900	53743206	1975	1975	1975	1975	0
98	20231214	195800	53743206	1975	1975	1975	1975	0
99	20231214	195700	53743206	1975	1975	1975	1975	0
100	20231214	195600	53743206	1975	1975	1975	1975	0
101	20231214	195500	53743206	1975	1975	1975	1975	0
102	20231214	195400	53743206	1975	1975	1975	1975	0
103	20231214	195300	53743206	1975	1975	1975	1975	0
104	20231214	195200	53743206	1975	1975	1975	1975	0
105	20231214	195100	53743206	1975	1975	1975	1975	0
106	20231214	195000	53743206	1975	1975	1975	1975	0
107	20231214	194900	53743206	1975	1975	1975	1975	0
108	20231214	194800	53743206	1975	1975	1975	1975	0
109	20231214	194700	53743206	1975	1975	1975	1975	0
110	20231214	194600	53743206	1975	1975	1975	1975	0
111	20231214	194500	53743206	1975	1975	1975	1975	0
112	20231214	194400	53743206	1975	1975	1975	1975	0
113	20231214	194300	53743206	1975	1975	1975	1975	0
114	20231214	194200	53743206	1975	1975	1975	1975	0
115	20231214	194100	53743206	1975	1975	1975	1975	0
116	20231214	194000	53743206	1975	1975	1975	1975	0
117	20231214	193900	53743206	1975	1975	1975	1975	0
118	20231214	193800	53743206	1975	1975	1975	1975	0
119	20231214	193700	53743206	1975	1975	1975	1975	0
120	20231214	193600	53743206	1975	1975	1975	1975	0
121	20231214	193500	53743206	1975	1975	1975	1975	0
122	20231214	193400	53743206	1975	1975	1975	1975	34
123	20231214	193300	53743206	1975	1975	1975	1975	0
124	20231214	193200	53743206	1975	1975	1975	1975	0
125	20231214	193100	53743206	1975	1975	1975	1975	0
126	20231214	193000	53743206	1975	1975	1975	1975	0
127	20231214	192900	53743206	1975	1975	1975	1975	0
128	20231214	192800	53743206	1975	1975	1975	1975	0
129	20231214	192700	53743206	1975	1975	1975	1975	0
130	20231214	192600	53743206	1975	1975	1975	1975	0
131	20231214	192500	53743206	1975	1975	1975	1975	0
132	20231214	192400	53743206	1975	1975	1975	1975	0
133	20231214	192300	53743206	1975	1975	1975	1975	0
134	20231214	192200	53743206	1975	1975	1975	1975	0
135	20231214	192100	53743206	1975	1975	1975	1975	0
136	20231214	192000	53743206	1975	1975	1975	1975	0
137	20231214	191900	53743206	1975	1975	1975	1975	0
138	20231214	191800	53743206	1975	1975	1975	1975	0
139	20231214	191700	53743206	1975	1975	1975	1975	0
140	20231214	191600	53743206	1975	1975	1975	1975	0
141	20231214	191500	53743206	1975	1975	1975	1975	0
142	20231214	191400	53743206	1975	1975	1975	1975	0
143	20231214	191300	53743206	1975	1975	1975	1975	0
144	20231214	191200	53743206	1975	1975	1975	1975	0
145	20231214	191100	53743206	1975	1975	1975	1975	0
146	20231214	191000	53743206	1975	1975	1975	1975	0
147	20231214	190900	53743206	1975	1975	1975	1975	0
148	20231214	190800	53743206	1975	1975	1975	1975	0
149	20231214	190700	53743206	1975	1975	1975	1975	0
150	20231214	190600	53743206	1975	1975	1975	1975	0
151	20231214	190500	53743206	1975	1975	1975	1975	0
152	20231214	190400	53743206	1975	1975	1975	1975	34
153	20231214	190300	53743206	1975	1975	1975	1975	0
154	20231214	190200	53743206	1975	1975	1975	1975	0
155	20231214	190100	53743206	1975	1975	1975	1975	0
156	20231214	190000	53743206	1975	1975	1975	1975	0
157	20231214	185900	53743206	1975	1975	1975	1975	0
158	20231214	185800	53743206	1975	1975	1975	1975	0
159	20231214	185700	53743206	1975	1975	1975	1975	0
160	20231214	185600	53743206	1975	1975	1975	1975	0
161	20231214	185500	53743206	1975	1975	1975	1975	0
162	20231214	185400	53743206	1975	1975	1975	1975	0
163	20231214	185300	53743206	1975	1975	1975	1975	0
164	20231214	185200	53743206	1975	1975	1975	1975	0
165	20231214	185100	53743206	1975	1975	1975	1975	0
166	20231214	185000	53743206	1975	1975	1975	1975	0
167	20231214	184900	53743206	1975	1975	1975	1975	0
168	20231214	184800	53743206	1975	1975	1975	1975	0
169	20231214	184700	53743206	1975	1975	1975	1975	0
170	20231214	184600	53743206	1975	1975	1975	1975	0
171	20231214	184500	53743206	1975	1975	1975	1975	0
172	20231214	184400	53743206	1975	1975	1975	1975	0
173	20231214	184300	53743206	1975	1975	1975	1975	0
174	20231214	184200	53743206	1975	1975	1975	1975	0
175	20231214	184100	53743206	1975	1975	1975	1975	0
176	20231214	184000	53743206	1975	1975	1975	1975	0
177	20231214	183900	53743206	1975	1975	1975	1975	0
178	20231214	183800	53743206	1975	1975	1975	1975	0
179	20231214	183700	53743206	1975	1975	1975	1975	0
180	20231214	183600	53743206	1975	1975	1975	1975	0
181	20231214	183500	53743206	1975	1975	1975	1975	0
182	20231214	183400	53743206	1975	1975	1975	1975	34
183	20231214	183300	53743206	1975	1975	1975	1975	0
184	20231214	183200	53743206	1975	1975	1975	1975	0
185	20231214	183100	53743206	1975	1975	1975	1975	0
186	20231214	183000	53743206	1975	1975	1975	1975	0
187	20231214	182900	53743206	1975	1975	1975	1975	0
188	20231214	182800	53743206	1975	1975	1975	1975	0
189	20231214	182700	53743206	1975	1975	1975	1975	0
190	20231214	182600	53743206	1975	1975	1975	1975	0
191	20231214	182500	53743206	1975	1975	1975	1975	0
192	20231214	182400	53743206	1975	1975	1975	1975	0
193	20231214	182300	53743206	1975	1975	1975	1975	0
194	20231214	182200	53743206	1975	1975	1975	1975	0
195	20231214	182100	53743206	1975	1975	1975	1975	0
196	20231214	182000	53743206	1975	1975	1975	1975	0
197	20231214	181900	53743206	1975	1975	1975	1975	0
198	20231214	181800	53743206	1975	1975	1975	1975	0
199	20231214	181700	53743206	1975	1975	1975	1975	0
200	20231214	181600	53743206	1975	1975	1975	1975	0
201	20231214	181500	53743206	1975	1975	1975	1975	0
202	20231214	181400	53743206	1975	1975	1975	1975	0
203	20231214	181300	53743206	1975	1975	1975	1975	0
204	20231214	181200	53743206	1975	1975	1975	1975	0
205	20231214	181100	53743206	1975	1975	1975	1975	0
206	20231214	181000	53743206	1975	1975	1975	1975	0
207	20231214	180900	53743206	1975	1975	1975	1975	0
208	20231214	180800	53743206	1975	1975	1975	1975	0
209	20231214	180700	53743206	1975	1975	1975	1975	0
210	20231214	180600	53743206	1975	1975	1975	1975	0
211	20231214	180500	53743206	1975	1975	1975	1975	0
212	20231214	180400	53743206	1975	1975	1975	1975	34
213	20231214	180300	53743206	1975	1975	1975	1975	0
214	20231214	180200	53743206	1975	1975	1975	1975	0
215	20231214	180100	53743206	1975	1975	1975	1975	0
216	20231214	180000	53743206	1975	1975	1975	1975	0
217	20231214	175900	53743206	1975	1975	1975	1975	0
218	20231214	175800	53743206	1975	1975	1975	1975	0
219	20231214	175700	53743206	1975	1975	1975	1975	0
220	20231214	175600	53743206	1975	1975	1975	1975	0
221	20231214	175500	53743206	1975	1975	1975	1975	0
222	20231214	175400	53743206	1975	1975	1975	1975	0
223	20231214	175300	53743206	1975	1975	1975	1975	0
224	20231214	175200	53743206	1975	1975	1975	1975	0
225	20231214	175100	53743206	1975	1975	1975	1975	0
226	20231214	175000	53743206	1975	1975	1975	1975	0
227	20231214	174900	53743206	1975	1975	1975	1975	0
228	20231214	174800	53743206	1975	1975	1975	1975	0
229	20231214	174700	53743206	1975	1975	1975	1975	0
230	20231214	174600	53743206	1975	1975	1975	1975	0
231	20231214	174500	53743206	1975	1975	1975	1975	0
232	20231214	174400	53743206	1975	1975	1975	1975	0
233	20231214	174300	53743206	1975	1975	1975	1975	0
234	20231214	174200	53743206	1975	1975	1975	1975	0
235	20231214	174100	53743206	1975	1975	1975	1975	0
236	20231214	174000	53743206	1975	1975	1975	1975	0
237	20231214	173900	53743206	1975	1975	1975	1975	0
238	20231214	173800	53743206	1975	1975	1975	1975	0
239	20231214	173700	53743206	1975	1975	1975	1975	0
240	20231214	173600	53743206	1975	1975	1975	1975	0
241	20231214	173500	53743206	1975	1975	1975	1975	0
242	20231214	173400	53743206	1975	1975	1975	1975	34
243	20231214	173300	53743206	1975	1975	1975	1975	0
244	20231214	173200	53743206	1975	1975	1975	1975	0
245	20231214	173100	53743206	1975	1975	1975	1975	0
246	20231214	173000	53743206	1975	1975	1975	1975	0
247	20231214	172900	53743206	1975	1975	1975	1975	0
248	20231214	172800	53743206	1975	1975	1975	1975	0
249	20231214	172700	53743206	1975	1975	1975	1975	0
250	20231214	172600	53743206	1975	1975	1975	1975	0
251	20231214	172500	53743206	1975	1975	1975	1975	0
252	20231214	172400	53743206	1975	1975	1975	1975	0
253	20231214	172300	53743206	1975	1975	1975	1975	0
254	20231214	172200	53743206	1975	1975	1975	1975	0
255	20231214	172100	53743206	1975	1975	1975	1975	0
256	20231214	172000	53743206	1975	1975	1975	1975	0
257	20231214	171900	53743206	1975	1975	1975	1975	0
258	20231214	171800	53743206	1975	1975	1975	1975	0
259	20231214	171700	53743206	1975	1975	1975	1975	0
260	20231214	171600	53743206	1975	1975	1975	1975	0
261	20231214	171500	53743206	1975	1975	1975	1975	0
262	20231214	171400	53743206	1975	1975	1975	1975	0
263	20231214	171300	53743206	1975	1975	1975	1975	0
264	20231214	171200	53743206	1975	1975	1975	1975	0
265	20231214	171100	53743206	1975	1975	1975	1975	0
266	20231214	171000	53743206	1975	1975	1975	1975	0
267	20231214	170900	53743206	1975	1975	1975	1975	0
268	20231214	170800	53743206	1975	1975	1975	1975	0
269	20231214	170700	53743206	1975	1975	1975	1975	0
270	20231214	170600	53743206	1975	1975	1975	1975	0
271	20231214	170500	53743206	1975	1975	1975	1975	0
272	20231214	170400	53743206	1975	1975	1975	1975	34
273	20231214	170300	53743206	1975	1975	1975	1975	0
274	20231214	170200	53743206	1975	1975	1975	1975	0
275	20231214	170100	53743206	1975	1975	1975	1975	0
276	20231214	170000	53743206	1975	1975	1975	1975	0
277	20231214	165900	53743206	1975	1975	1975	1975	0
278	20231214	165800	53743206	1975	1975	1975	1975	0
279	20231214	165700	53743206	1975	1975	1975	1975	0
280	20231214	165600	53743206	1975	1975	1975	1975	0
281	20231214	165500	53743206	1975	1975	1975	1975	0
282	20231214	165400	53743206	1975	1975	1975	1975	0
283	20231214	165300	53743206	1975	1975	1975	1975	0
284	20231214	165200	53743206	1975	1975	1975	1975	0
285	20231214	165100	53743206	1975	1975	1975	1975	0
286	20231214	165000	53743206	1975	1975	1975	1975	0
287	20231214	164900	53743206	1975	1975	1975	1975	0
288	20231214	164800	53743206	1975	1975	1975	1975	0
289	20231214	164700	53743206	1975	1975	1975	1975	0
290	20231214	164600	53743206	1975	1975	1975	1975	0
291	20231214	164500	53743206	1975	1975	1975	1975	0
292	20231214	164400	53743206	1975	1975	1975	1975	0
293	20231214	164300	53743206	1975	1975	1975	1975	0
294	20231214	164200	53743206	1975	1975	1975	1975	0
295	20231214	164100	53743206	1975	1975	1975	1975	0
296	20231214	164000	53743206	1975	1975	1975	1975	0
297	20231214	163900	53743206	1975	1975	1975	1975	0
298	20231214	163800	53743206	1975	1975	1975	1975	0
299	20231214	163700	53743206	1975	1975	1975	1975	0
300	20231214	163600	53743206	1975	1975	1975	1975	0
301	20231214	163500	53743206	1975	1975	1975	1975	0
302	20231214	163400	53743206	1975	1975	1975	1975	34
303	20231214	163300	53743206	1975	1975	1975	1975	0
304	20231214	163200	53743206	1975	1975	1975	1975	0
305	20231214	163100	53743206	1975	1975	1975	1975	0
306	20231214	163000	53743206	1975	1975	1975	1975	0
307	20231214	162900	53743206	1975	1975	1975	1975	0
308	20231214	162800	53743206	1975	1975	1975	1975	0
309	20231214	162700	53743206	1975	1975	1975	1975	0
310	20231214	162600	53743206	1975	1975	1975	1975	0
311	20231214	162500	53743206	1975	1975	1975	1975	0
312	20231214	162400	53743206	1975	1975	1975	1975	0
313	20231214	162300	53743206	1975	1975	1975	1975	0
314	20231214	162200	53743206	1975	1975	1975	1975	0
315	20231214	162100	53743206	1975	1975	1975	1975	0
316	20231214	162000	53743206	1975	1975	1975	1975	0
317	20231214	161900	53743206	1975	1975	1975	1975	0
318	20231214	161800	53743206	1975	1975	1975	1975	0
319	20231214	161700	53743206	1975	1975	1975	1975	0
320	20231214	161600	53743206	1975	1975	1975	1975	0
321	20231214	161500	53743206	1975	1975	1975	1975	0
322	20231214	161400	53743206	1975	1975	1975	1975	0
323	20231214	161300	53743206	1975	1975	1975	1975	0
324	20231214	161200	53743206	1975	1975	1975	1975	0
325	20231214	161100	53743206	1975	1975	1975	1975	0
326	20231214	161000	53743206	1975	1975	1975	1975	0
327	20231214	160900	53743206	1975	1975	1975	1975	0
328	20231214	160800	53743206	1975	1975	1975	1975	0
329	20231214	160700	53743206	1975	1975	1975	1975	0
330	20231214	160600	53743206	1975	1975	1975	1975	0
331	20231214	160500	53743206	1975	1975	1975	1975	0
332	20231214	160400	53743206	1975	1975	1975	1975	34
333	20231214	160300	53743206	1975	1975	1975	1975	0
334	20231214	160200	53743206	1975	1975	1975	1975	0
335	20231214	160100	53743206	1975	1975	1975	1975	0
336	20231214	160000	53743206	1975	1975	1975	1975	0
337	20231214	155900	53743206	1975	1975	1975	1975	0
338	20231214	155800	53743206	1975	1975	1975	1975	0
339	20231214	155700	53743206	1975	1975	1975	1975	0
340	20231214	155600	53743206	1975	1975	1975	1975	0
341	20231214	155500	53743206	1975	1975	1975	1975	0
342	20231214	155400	53743206	1975	1975	1975	1975	0
343	20231214	155300	53743206	1975	1975	1975	1975	0
344	20231214	155200	53743206	1975	1975	1975	1975	0
345	20231214	155100	53743206	1975	1975	1975	1975	0
346	20231214	155000	53743206	1975	1975	1975	1975	0
347	20231214	154900	53743206	1975	1975	1975	1975	0
348	20231214	154800	53743206	1975	1975	1975	1975	0
349	20231214	154700	53743206	1975	1975	1975	1975	0
350	20231214	154600	53743206	1975	1975	1975	1975	0
351	20231214	154500	53743206	1975	1975	1975	1975	0
352	20231214	154400	53743206	1975	1975	1975	1975	0
353	20231214	154300	53743206	1975	1975	1975	1975	0
354	20231214	154200	53743206	1975	1975	1975	1975	0
355	20231214	154100	53743206	1975	1975	1975	1975	0
356	20231214	154000	53743206	1975	1975	1975	1975	0
357	20231214	153900	53743206	1975	1975	1975	1975	0
358	20231214	153800	53743206	1975	1975	1975	1975	0
359	20231214	153700	53743206	1975	1975	1975	1975	0
360	20231214	153600	53743206	1975	1975	1975	1975	0
361	20231214	153500	53743206	1975	1975	1975	1975	0
362	20231214	153400	53743206	1975	1975	1975	1975	34
363	20231214	153300	53743206	1975	1975	1975	1975	0
364	20231214	153200	53743206	1975	1975	1975	1975	0
365	20231214	153100	53743206	1975	1975	1975	1975	0
366	20231214	153000	53743206	1975	1975	1975	1975	34
367	20231214	152900	53676056	1976	1976	1976	1976	0
368	20231214	152800	53676056	1976	1976	1976	1976	0
369	20231214	152700	53676056	1976	1976	1976	1976	0
370	20231214	152600	53676056	1976	1976	1976	1976	0
371	20231214	152500	53676056	1976	1976	1976	1976	0
372	20231214	152400	53676056	1976	1976	1976	1976	0
373	20231214	152300	53676056	1976	1976	1976	1976	0
374	20231214	152200	53676056	1976	1976	1976	1976	0
375	20231214	152100	53676056	1976	1976	1976	1976	0
376	20231214	152000	53676056	1976	1976	1976	1976	0
377	20231214	151900	53676056	1976	1976	1976	1976	0
378	20231214	151800	53676056	1976	1976	1976	1976	0
379	20231214	151700	53676056	1976	1976	1976	1976	0
380	20231214	151600	53676056	1976	1976	1976	1976	0
381	20231214	151500	53676056	1976	1976	1976	1976	0
382	20231214	151400	53676056	1976	1976	1976	1976	0
383	20231214	151300	53676056	1976	1976	1976	1976	0
384	20231214	151200	53676056	1976	1976	1976	1976	0
385	20231214	151100	53676056	1976	1976	1976	1976	10
386	20231214	151000	53656296	1975	1975	1975	1975	0
387	20231214	150900	53656296	1975	1975	1975	1975	0
388	20231214	150800	53656296	1975	1975	1975	1975	0
389	20231214	150700	53656296	1975	1975	1975	1975	0
390	20231214	150600	53656296	1975	1975	1975	1975	376
391	20231214	150500	52913696	1975	1975	1975	1975	0
392	20231214	150400	52913696	1975	1975	1975	1975	0
393	20231214	150300	52913696	1975	1975	1975	1975	0
394	20231214	150200	52913696	1975	1975	1975	1975	0
395	20231214	150100	52913696	1975	1975	1975	1975	0
396	20231214	150000	52913696	1975	1975	1975	1975	892
397	20231214	145900	51151996	1975	1975	1975	1975	0
398	20231214	145800	51151996	1975	1975	1975	1975	0
399	20231214	145700	51151996	1975	1975	1975	1975	0
400	20231214	145600	51151996	1975	1975	1975	1975	0
401	20231214	145500	51151996	1975	1975	1975	1975	0
402	20231214	145400	51151996	1975	1975	1975	1975	0
403	20231214	145300	51151996	1975	1975	1975	1975	0
404	20231214	145200	51151996	1975	1975	1975	1975	0
405	20231214	145100	51151996	1975	1975	1975	1975	200
406	20231214	145000	50756996	1975	1975	1975	1975	0
407	20231214	144900	50756996	1975	1975	1975	1975	0
408	20231214	144800	50756996	1975	1975	1975	1975	110
409	20231214	144700	50539746	1975	1975	1975	1975	0
410	20231214	144600	50539746	1975	1975	1975	1975	0
411	20231214	144500	50539746	1975	1975	1975	1975	0
412	20231214	144400	50539746	1975	1975	1975	1975	0
413	20231214	144300	50539746	1975	1975	1975	1975	0
414	20231214	144200	50539746	1975	1975	1975	1975	1
415	20231214	144100	50537771	1975	1975	1975	1975	0
416	20231214	144000	50537771	1975	1975	1975	1975	0
417	20231214	143900	50537771	1975	1975	1975	1975	0
418	20231214	143800	50537771	1975	1975	1975	1975	0
419	20231214	143700	50537771	1975	1975	1975	1975	500
420	20231214	143600	49550271	1975	1975	1975	1975	400
421	20231214	143500	48760271	1975	1975	1975	1975	100
422	20231214	143400	48562771	1975	1975	1975	1975	0
423	20231214	143300	48562771	1975	1975	1975	1975	0
424	20231214	143200	48562771	1975	1975	1975	1975	0
425	20231214	143100	48562771	1975	1975	1975	1975	0
426	20231214	143000	48562771	1975	1975	1975	1975	0
427	20231214	142900	48562771	1975	1975	1975	1975	0
428	20231214	142800	48562771	1975	1975	1975	1975	0
429	20231214	142700	48562771	1975	1975	1975	1975	0
430	20231214	142600	48562771	1975	1975	1975	1975	0
431	20231214	142500	48562771	1975	1975	1975	1975	0
432	20231214	142400	48562771	1975	1975	1975	1975	0
433	20231214	142300	48562771	1975	1975	1975	1975	0
434	20231214	142200	48562771	1975	1975	1975	1975	0
435	20231214	142100	48562771	1975	1975	1975	1975	0
436	20231214	142000	48562771	1975	1975	1975	1975	0
437	20231214	141900	48562771	1975	1975	1975	1975	2106
438	20231214	141800	44403421	1975	1975	1975	1975	0
439	20231214	141700	44403421	1975	1975	1975	1975	0
440	20231214	141600	44403421	1975	1975	1975	1975	0
441	20231214	141500	44403421	1975	1975	1975	1975	0
442	20231214	141400	44403421	1975	1975	1975	1975	0
443	20231214	141300	44403421	1975	1975	1975	1975	26
444	20231214	141200	44352071	1977	1977	1977	1977	0
445	20231214	141100	44352071	1977	1977	1977	1977	0
446	20231214	141000	44352071	1977	1977	1977	1977	0
447	20231214	140900	44352071	1977	1977	1977	1977	0
448	20231214	140800	44352071	1977	1977	1977	1977	0
449	20231214	140700	44352071	1977	1977	1977	1977	0
450	20231214	140600	44352071	1977	1977	1977	1977	0
451	20231214	140500	44352071	1977	1977	1977	1977	0
452	20231214	140400	44352071	1977	1977	1977	1977	1
453	20231214	140300	44350094	1977	1977	1977	1977	29
454	20231214	140200	44292761	1977	1977	1977	1977	0
455	20231214	140100	44292761	1977	1977	1977	1977	0
456	20231214	140000	44292761	1977	1977	1977	1977	0
457	20231214	135900	44292761	1977	1977	1977	1977	0
458	20231214	135800	44292761	1977	1977	1977	1977	0
459	20231214	135700	44292761	1977	1977	1977	1977	2
460	20231214	135600	44288807	1975	1975	1975	1975	0
461	20231214	135500	44288807	1975	1975	1975	1975	0
462	20231214	135400	44288807	1975	1975	1975	1975	500
463	20231214	135300	43301307	1975	1975	1975	1975	0
464	20231214	135200	43301307	1975	1975	1975	1975	0
465	20231214	135100	43301307	1975	1975	1975	1975	0
466	20231214	135000	43301307	1975	1975	1975	1975	0
467	20231214	134900	43301307	1975	1975	1975	1975	0
468	20231214	134800	43301307	1975	1975	1975	1975	0
469	20231214	134700	43301307	1975	1975	1975	1975	0
470	20231214	134600	43301307	1975	1975	1975	1975	0
471	20231214	134500	43301307	1975	1975	1975	1975	200
472	20231214	134400	42906307	1975	1975	1975	1975	0
473	20231214	134300	42906307	1975	1975	1975	1975	0
474	20231214	134200	42906307	1975	1975	1975	1975	300
475	20231214	134100	42313807	1975	1975	1975	1975	0
476	20231214	134000	42313807	1975	1975	1975	1975	0
477	20231214	133900	42313807	1975	1975	1975	1975	0
478	20231214	133800	42313807	1975	1975	1975	1975	0
479	20231214	133700	42313807	1975	1975	1975	1975	0
480	20231214	133600	42313807	1975	1975	1975	1975	0
481	20231214	133500	42313807	1975	1975	1975	1975	0
482	20231214	133400	42313807	1975	1975	1975	1975	23
483	20231214	133300	42268382	1975	1975	1975	1975	0
484	20231214	133200	42268382	1975	1975	1975	1975	0
485	20231214	133100	42268382	1975	1975	1975	1975	1000
486	20231214	133000	40293382	1975	1975	1975	1975	0
487	20231214	132900	40293382	1975	1975	1975	1975	50
488	20231214	132800	40194632	1975	1975	1975	1975	100
489	20231214	132700	39997132	1973	1973	1973	1973	50
490	20231214	132600	39898482	1978	1978	1978	1978	0
491	20231214	132500	39898482	1978	1978	1978	1978	2
492	20231214	132400	39894526	1967	1967	1967	1967	0
493	20231214	132300	39894526	1967	1967	1967	1967	0
494	20231214	132200	39894526	1967	1967	1967	1967	0
495	20231214	132100	39894526	1967	1967	1967	1967	0
496	20231214	132000	39894526	1967	1967	1967	1967	0
497	20231214	131900	39894526	1967	1967	1967	1967	0
498	20231214	131800	39894526	1967	1967	1967	1967	0
499	20231214	131700	39894526	1967	1967	1967	1967	0
500	20231214	131600	39894526	1967	1967	1967	1967	0
501	20231214	131500	39894526	1967	1967	1967	1967	0
502	20231214	131400	39894526	1967	1967	1967	1967	0
503	20231214	131300	39894526	1967	1967	1967	1967	0
504	20231214	131200	39894526	1967	1967	1967	1967	0
505	20231214	131100	39894526	1967	1967	1967	1967	0
506	20231214	131000	39894526	1967	1967	1967	1967	0
507	20231214	130900	39894526	1967	1968	1968	1967	250
508	20231214	130800	39402571	1966	1966	1966	1966	0
509	20231214	130700	39402571	1966	1966	1966	1966	0
510	20231214	130600	39402571	1966	1966	1966	1966	0
511	20231214	130500	39402571	1966	1966	1966	1966	0
512	20231214	130400	39402571	1966	1966	1966	1966	0
513	20231214	130300	39402571	1966	1966	1966	1966	0
514	20231214	130200	39402571	1966	1966	1966	1966	0
515	20231214	130100	39402571	1966	1966	1966	1966	0
516	20231214	130000	39402571	1966	1966	1966	1966	158
517	20231214	125900	39091943	1967	1975	1975	1967	2127
518	20231214	125800	34904518	1978	1978	1978	1978	0
519	20231214	125700	34904518	1978	1978	1978	1978	0
520	20231214	125600	34904518	1978	1978	1978	1978	0
521	20231214	125500	34904518	1978	1978	1978	1978	0
522	20231214	125400	34904518	1978	1977	1978	1977	1005
523	20231214	125300	32916857	1975	1975	1975	1975	50
524	20231214	125200	32818107	1975	1975	1975	1975	100
525	20231214	125100	32620607	1975	1975	1975	1975	583
526	20231214	125000	31469182	1977	1977	1977	1977	0
527	20231214	124900	31469182	1977	1977	1977	1977	0
528	20231214	124800	31469182	1977	1977	1977	1977	2
529	20231214	124700	31465228	1975	1975	1975	1975	100
530	20231214	124600	31267728	1976	1976	1976	1976	0
531	20231214	124500	31267728	1976	1976	1976	1976	238
532	20231214	124400	30797440	1975	1975	1975	1975	50
533	20231214	124300	30698690	1976	1976	1976	1976	0
534	20231214	124200	30698690	1976	1976	1976	1976	1
535	20231214	124100	30696714	1975	1975	1975	1975	0
536	20231214	124000	30696714	1975	1975	1975	1975	0
537	20231214	123900	30696714	1975	1975	1975	1975	300
538	20231214	123800	30104214	1975	1975	1975	1975	0
539	20231214	123700	30104214	1975	1975	1975	1975	0
540	20231214	123600	30104214	1975	1975	1975	1975	0
541	20231214	123500	30104214	1975	1975	1975	1975	0
542	20231214	123400	30104214	1975	1975	1975	1975	0
543	20231214	123300	30104214	1975	1975	1975	1975	0
544	20231214	123200	30104214	1975	1975	1975	1975	0
545	20231214	123100	30104214	1975	1975	1975	1975	172
546	20231214	123000	29764514	1975	1975	1975	1975	28
547	20231214	122900	29709214	1975	1975	1975	1975	200
548	20231214	122800	29314214	1975	1975	1975	1975	100
549	20231214	122700	29116714	1975	1975	1975	1975	0
550	20231214	122600	29116714	1975	1975	1975	1975	100
551	20231214	122500	28919214	1975	1975	1975	1975	0
552	20231214	122400	28919214	1975	1975	1975	1975	0
553	20231214	122300	28919214	1975	1975	1975	1975	0
554	20231214	122200	28919214	1975	1975	1975	1975	0
555	20231214	122100	28919214	1975	1975	1975	1975	0
556	20231214	122000	28919214	1975	1975	1975	1975	200
557	20231214	121900	28524214	1975	1975	1975	1975	0
558	20231214	121800	28524214	1975	1975	1975	1975	250
559	20231214	121700	28030464	1975	1975	1975	1975	0
560	20231214	121600	28030464	1975	1975	1975	1975	100
561	20231214	121500	27832964	1976	1976	1976	1976	0
562	20231214	121400	27832964	1976	1976	1976	1976	2
563	20231214	121300	27829012	1975	1975	1975	1975	1861
564	20231214	121200	24153537	1975	1975	1975	1975	0
565	20231214	121100	24153537	1975	1975	1975	1975	0
566	20231214	121000	24153537	1975	1975	1975	1975	0
567	20231214	120900	24153537	1975	1975	1975	1975	0
568	20231214	120800	24153537	1975	1975	1975	1975	0
569	20231214	120700	24153537	1975	1975	1975	1975	0
570	20231214	120600	24153537	1975	1975	1975	1975	0
571	20231214	120500	24153537	1975	1975	1975	1975	0
572	20231214	120400	24153537	1975	1975	1975	1975	0
573	20231214	120300	24153537	1975	1975	1975	1975	0
574	20231214	120200	24153537	1975	1975	1975	1975	0
575	20231214	120100	24153537	1975	1975	1975	1975	100
576	20231214	120000	23956037	1974	1974	1974	1974	0
577	20231214	115900	23956037	1974	1974	1974	1974	29
578	20231214	115800	23898791	1974	1974	1974	1974	0
579	20231214	115700	23898791	1974	1974	1974	1974	100
580	20231214	115600	23701391	1976	1976	1976	1976	0
581	20231214	115500	23701391	1976	1976	1976	1976	0
582	20231214	115400	23701391	1976	1976	1976	1976	0
583	20231214	115300	23701391	1976	1976	1976	1976	0
584	20231214	115200	23701391	1976	1976	1976	1976	0
585	20231214	115100	23701391	1976	1976	1976	1976	0
586	20231214	115000	23701391	1976	1976	1976	1976	0
587	20231214	114900	23701391	1976	1976	1976	1976	0
588	20231214	114800	23701391	1976	1976	1976	1976	0
589	20231214	114700	23701391	1976	1976	1976	1976	0
590	20231214	114600	23701391	1976	1976	1976	1976	0
591	20231214	114500	23701391	1976	1976	1976	1976	0
592	20231214	114400	23701391	1976	1976	1976	1976	0
593	20231214	114300	23701391	1976	1976	1976	1976	0
594	20231214	114200	23701391	1976	1976	1976	1976	33
595	20231214	114100	23636183	1976	1976	1976	1976	52
596	20231214	114000	23533431	1968	1968	1968	1968	0
597	20231214	113900	23533431	1968	1968	1968	1968	0
598	20231214	113800	23533431	1968	1968	1968	1968	0
599	20231214	113700	23533431	1968	1968	1968	1968	160
600	20231214	113600	23218551	1967	1967	1967	1967	0
601	20231214	113500	23218551	1967	1967	1967	1967	0
602	20231214	113400	23218551	1967	1967	1967	1967	0
603	20231214	113300	23218551	1967	1967	1967	1967	0
604	20231214	113200	23218551	1967	1970	1970	1967	438
605	20231214	113100	22356642	1971	1971	1971	1971	200
606	20231214	113000	21962442	1971	1971	1971	1971	0
607	20231214	112900	21962442	1971	1971	1971	1971	0
608	20231214	112800	21962442	1971	1971	1971	1971	200
609	20231214	112700	21568242	1971	1971	1971	1971	0
610	20231214	112600	21568242	1971	1971	1971	1971	0
611	20231214	112500	21568242	1971	1971	1971	1971	0
612	20231214	112400	21568242	1971	1971	1971	1971	200
613	20231214	112300	21174042	1971	1971	1971	1971	0
614	20231214	112200	21174042	1971	1971	1971	1971	0
615	20231214	112100	21174042	1971	1971	1971	1971	200
616	20231214	112000	20779842	1971	1971	1971	1971	0
617	20231214	111900	20779842	1971	1971	1971	1971	0
618	20231214	111800	20779842	1971	1971	1971	1971	0
619	20231214	111700	20779842	1971	1971	1971	1971	200
620	20231214	111600	20385642	1971	1971	1971	1971	0
621	20231214	111500	20385642	1971	1971	1971	1971	0
622	20231214	111400	20385642	1971	1971	1971	1971	314
623	20231214	111300	19766748	1971	1971	1971	1971	86
624	20231214	111200	19597242	1975	1975	1975	1975	0
625	20231214	111100	19597242	1975	1975	1975	1975	0
626	20231214	111000	19597242	1975	1975	1975	1975	0
627	20231214	110900	19597242	1975	1975	1975	1975	500
628	20231214	110800	18609742	1975	1975	1975	1975	6
629	20231214	110700	18597892	1975	1975	1975	1975	200
630	20231214	110600	18202892	1975	1975	1975	1975	0
631	20231214	110500	18202892	1975	1975	1975	1975	0
632	20231214	110400	18202892	1975	1975	1975	1975	200
633	20231214	110300	17807892	1974	1974	1974	1974	0
634	20231214	110200	17807892	1974	1974	1974	1974	0
635	20231214	110100	17807892	1974	1974	1974	1974	0
636	20231214	110000	17807892	1974	1973	1974	1973	39
637	20231214	105900	17730913	1973	1973	1973	1973	0
638	20231214	105800	17730913	1973	1973	1973	1973	0
639	20231214	105700	17730913	1973	1973	1973	1973	64
640	20231214	105600	17604641	1973	1973	1973	1973	0
641	20231214	105500	17604641	1973	1973	1973	1973	0
642	20231214	105400	17604641	1973	1973	1973	1973	0
643	20231214	105300	17604641	1973	1973	1973	1973	200
644	20231214	105200	17210041	1973	1973	1973	1973	0
645	20231214	105100	17210041	1973	1973	1973	1973	0
646	20231214	105000	17210041	1973	1973	1973	1973	200
647	20231214	104900	16815441	1972	1972	1972	1972	0
648	20231214	104800	16815441	1972	1972	1972	1972	0
649	20231214	104700	16815441	1972	1972	1972	1972	76
650	20231214	104600	16665569	1971	1971	1971	1971	0
651	20231214	104500	16665569	1971	1972	1972	1971	500
652	20231214	104400	15679869	1971	1971	1971	1971	0
653	20231214	104300	15679869	1971	1971	1971	1971	0
654	20231214	104200	15679869	1971	1972	1972	1971	300
655	20231214	104100	15088369	1971	1971	1971	1971	0
656	20231214	104000	15088369	1971	1971	1971	1971	0
657	20231214	103900	15088369	1971	1971	1971	1971	0
658	20231214	103800	15088369	1971	1971	1971	1971	0
659	20231214	103700	15088369	1971	1971	1971	1971	0
660	20231214	103600	15088369	1971	1971	1971	1971	53
661	20231214	103500	14983906	1971	1971	1971	1971	0
662	20231214	103400	14983906	1971	1972	1972	1971	330
663	20231214	103300	14333276	1971	1971	1971	1971	0
664	20231214	103200	14333276	1971	1971	1971	1971	0
665	20231214	103100	14333276	1971	1971	1971	1971	0
666	20231214	103000	14333276	1971	1971	1971	1971	70
667	20231214	102900	14195306	1971	1971	1971	1971	0
668	20231214	102800	14195306	1971	1971	1971	1971	0
669	20231214	102700	14195306	1971	1971	1971	1971	0
670	20231214	102600	14195306	1971	1971	1971	1971	200
671	20231214	102500	13801106	1970	1970	1970	1970	0
672	20231214	102400	13801106	1970	1970	1970	1970	0
673	20231214	102300	13801106	1970	1972	1972	1970	500
674	20231214	102200	12815494	1973	1973	1973	1973	200
675	20231214	102100	12420894	1972	1972	1972	1972	0
676	20231214	102000	12420894	1972	1972	1972	1972	10
677	20231214	101900	12401174	1972	1972	1972	1972	33
678	20231214	101800	12336098	1973	1973	1973	1973	200
679	20231214	101700	11941498	1971	1971	1971	1971	0
680	20231214	101600	11941498	1971	1971	1971	1971	0
681	20231214	101500	11941498	1971	1971	1971	1971	0
682	20231214	101400	11941498	1971	1971	1971	1971	0
683	20231214	101300	11941498	1971	1971	1971	1971	0
684	20231214	101200	11941498	1971	1971	1971	1971	0
685	20231214	101100	11941498	1971	1971	1971	1970	222
686	20231214	101000	11503956	1972	1972	1972	1972	10
687	20231214	100900	11484236	1973	1973	1973	1973	0
688	20231214	100800	11484236	1973	1973	1973	1973	201
689	20231214	100700	11087663	1973	1973	1973	1973	0
690	20231214	100600	11087663	1973	1973	1973	1973	0
691	20231214	100500	11087663	1973	1973	1973	1973	0
692	20231214	100400	11087663	1973	1973	1973	1973	200
693	20231214	100300	10693063	1972	1972	1972	1972	0
694	20231214	100200	10693063	1972	1972	1972	1972	0
695	20231214	100100	10693063	1972	1972	1972	1972	190
696	20231214	100000	10318383	1972	1972	1972	1972	0
697	20231214	095900	10318383	1972	1972	1972	1972	0
698	20231214	095800	10318383	1972	1972	1972	1972	0
699	20231214	095700	10318383	1972	1972	1972	1972	200
700	20231214	095600	9923983	1972	1972	1972	1972	0
701	20231214	095500	9923983	1972	1972	1972	1972	0
702	20231214	095400	9923983	1972	1972	1972	1972	200
703	20231214	095300	9529583	1972	1972	1972	1972	0
704	20231214	095200	9529583	1972	1972	1972	1972	0
705	20231214	095100	9529583	1972	1972	1972	1972	0
706	20231214	095000	9529583	1972	1971	1972	1971	600
707	20231214	094900	8346413	1973	1973	1973	1973	0
708	20231214	094800	8346413	1973	1973	1973	1973	0
709	20231214	094700	8346413	1973	1973	1973	1973	0
710	20231214	094600	8346413	1973	1973	1973	1973	0
711	20231214	094500	8346413	1973	1973	1973	1973	0
712	20231214	094400	8346413	1973	1973	1973	1973	0
713	20231214	094300	8346413	1973	1973	1973	1973	0
714	20231214	094200	8346413	1973	1973	1973	1973	0
715	20231214	094100	8346413	1973	1973	1973	1973	0
716	20231214	094000	8346413	1973	1973	1973	1973	0
717	20231214	093900	8346413	1973	1973	1973	1973	0
718	20231214	093800	8346413	1973	1973	1973	1973	0
719	20231214	093700	8346413	1973	1973	1973	1973	1
720	20231214	093600	8344440	1965	1965	1965	1965	0
721	20231214	093500	8344440	1965	1970	1970	1965	65
722	20231214	093400	8216710	1971	1971	1971	1971	0
723	20231214	093300	8216710	1971	1972	1972	1971	360
724	20231214	093200	7506950	1971	1971	1971	1971	0
725	20231214	093100	7506950	1971	1971	1971	1971	40
726	20231214	093000	7428110	1970	1970	1970	1970	0
727	20231214	092900	7428110	1970	1970	1970	1970	0
728	20231214	092800	7428110	1970	1970	1970	1970	0
729	20231214	092700	7428110	1970	1970	1970	1970	1
730	20231214	092600	7426140	1973	1973	1973	1973	1
731	20231214	092500	7424167	1974	1974	1974	1974	0
732	20231214	092400	7424167	1974	1974	1974	1974	0
733	20231214	092300	7424167	1974	1974	1974	1974	0
734	20231214	092200	7424167	1974	1974	1974	1974	0
735	20231214	092100	7424167	1974	1974	1974	1974	152
736	20231214	092000	7124119	1974	1974	1974	1974	0
737	20231214	091900	7124119	1974	1969	1974	1969	191
738	20231214	091800	6748025	1969	1969	1969	1969	107
739	20231214	091700	6537342	1969	1969	1969	1969	148
740	20231214	091600	6245930	1969	1969	1969	1969	0
741	20231214	091500	6245930	1969	1969	1969	1969	0
742	20231214	091400	6245930	1969	1969	1969	1969	11
743	20231214	091300	6224271	1969	1969	1969	1969	0
744	20231214	091200	6224271	1969	1969	1969	1969	0
745	20231214	091100	6224271	1969	1966	1969	1965	3162
746	20231214	091000	9845	1969	1969	1969	1969	0
747	20231214	090900	9845	1969	1969	1969	1969	0
748	20231214	090800	9845	1969	1969	1969	1969	0
749	20231214	090700	9845	1969	1969	1969	1969	5
750	20231214	090600	0	1970	1970	1970	1970	0
751	20231214	090500	0	1970	1970	1970	1970	0
752	20231214	090400	0	1970	1970	1970	1970	0
753	20231214	090300	0	1970	1970	1970	1970	0
754	20231214	090200	0	1970	1970	1970	1970	0
755	20231214	090100	0	1970	1970	1970	1970	0
756	20231214	090000	0	1970	1970	1970	1970	0