KissMeData/449020/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212900	15600074	1976	1976	1976	1976	1
3	20231222	212800	15600074	1976	1976	1976	1976	0
4	20231222	212700	15600074	1976	1976	1976	1976	0
5	20231222	212600	15600074	1976	1976	1976	1976	0
6	20231222	212500	15600074	1976	1976	1976	1976	0
7	20231222	212400	15600074	1976	1976	1976	1976	0
8	20231222	212300	15600074	1976	1976	1976	1976	0
9	20231222	212200	15600074	1976	1976	1976	1976	0
10	20231222	212100	15600074	1976	1976	1976	1976	0
11	20231222	212000	15600074	1976	1976	1976	1976	0
12	20231222	211900	15600074	1976	1976	1976	1976	0
13	20231222	211800	15600074	1976	1976	1976	1976	0
14	20231222	211700	15600074	1976	1976	1976	1976	0
15	20231222	211600	15600074	1976	1976	1976	1976	0
16	20231222	211500	15600074	1976	1976	1976	1976	0
17	20231222	211400	15600074	1976	1976	1976	1976	0
18	20231222	211300	15600074	1976	1976	1976	1976	0
19	20231222	211200	15600074	1976	1976	1976	1976	0
20	20231222	211100	15600074	1976	1976	1976	1976	0
21	20231222	211000	15600074	1976	1976	1976	1976	0
22	20231222	210900	15600074	1976	1976	1976	1976	0
23	20231222	210800	15600074	1976	1976	1976	1976	0
24	20231222	210700	15600074	1976	1976	1976	1976	0
25	20231222	210600	15600074	1976	1976	1976	1976	0
26	20231222	210500	15600074	1976	1976	1976	1976	0
27	20231222	210400	15600074	1976	1976	1976	1976	0
28	20231222	210300	15600074	1976	1976	1976	1976	0
29	20231222	210200	15600074	1976	1976	1976	1976	0
30	20231222	210100	15600074	1976	1976	1976	1976	0
31	20231222	210000	15600074	1976	1976	1976	1976	0
32	20231222	205900	15600074	1976	1976	1976	1976	1
33	20231222	205800	15600074	1976	1976	1976	1976	0
34	20231222	205700	15600074	1976	1976	1976	1976	0
35	20231222	205600	15600074	1976	1976	1976	1976	0
36	20231222	205500	15600074	1976	1976	1976	1976	0
37	20231222	205400	15600074	1976	1976	1976	1976	0
38	20231222	205300	15600074	1976	1976	1976	1976	0
39	20231222	205200	15600074	1976	1976	1976	1976	0
40	20231222	205100	15600074	1976	1976	1976	1976	0
41	20231222	205000	15600074	1976	1976	1976	1976	0
42	20231222	204900	15600074	1976	1976	1976	1976	0
43	20231222	204800	15600074	1976	1976	1976	1976	0
44	20231222	204700	15600074	1976	1976	1976	1976	0
45	20231222	204600	15600074	1976	1976	1976	1976	0
46	20231222	204500	15600074	1976	1976	1976	1976	0
47	20231222	204400	15600074	1976	1976	1976	1976	0
48	20231222	204300	15600074	1976	1976	1976	1976	0
49	20231222	204200	15600074	1976	1976	1976	1976	0
50	20231222	204100	15600074	1976	1976	1976	1976	0
51	20231222	204000	15600074	1976	1976	1976	1976	0
52	20231222	203900	15600074	1976	1976	1976	1976	0
53	20231222	203800	15600074	1976	1976	1976	1976	0
54	20231222	203700	15600074	1976	1976	1976	1976	0
55	20231222	203600	15600074	1976	1976	1976	1976	0
56	20231222	203500	15600074	1976	1976	1976	1976	0
57	20231222	203400	15600074	1976	1976	1976	1976	0
58	20231222	203300	15600074	1976	1976	1976	1976	0
59	20231222	203200	15600074	1976	1976	1976	1976	0
60	20231222	203100	15600074	1976	1976	1976	1976	0
61	20231222	203000	15600074	1976	1976	1976	1976	0
62	20231222	202900	15600074	1976	1976	1976	1976	1
63	20231222	202800	15600074	1976	1976	1976	1976	0
64	20231222	202700	15600074	1976	1976	1976	1976	0
65	20231222	202600	15600074	1976	1976	1976	1976	0
66	20231222	202500	15600074	1976	1976	1976	1976	0
67	20231222	202400	15600074	1976	1976	1976	1976	0
68	20231222	202300	15600074	1976	1976	1976	1976	0
69	20231222	202200	15600074	1976	1976	1976	1976	0
70	20231222	202100	15600074	1976	1976	1976	1976	0
71	20231222	202000	15600074	1976	1976	1976	1976	0
72	20231222	201900	15600074	1976	1976	1976	1976	0
73	20231222	201800	15600074	1976	1976	1976	1976	0
74	20231222	201700	15600074	1976	1976	1976	1976	0
75	20231222	201600	15600074	1976	1976	1976	1976	0
76	20231222	201500	15600074	1976	1976	1976	1976	0
77	20231222	201400	15600074	1976	1976	1976	1976	0
78	20231222	201300	15600074	1976	1976	1976	1976	0
79	20231222	201200	15600074	1976	1976	1976	1976	0
80	20231222	201100	15600074	1976	1976	1976	1976	0
81	20231222	201000	15600074	1976	1976	1976	1976	0
82	20231222	200900	15600074	1976	1976	1976	1976	0
83	20231222	200800	15600074	1976	1976	1976	1976	0
84	20231222	200700	15600074	1976	1976	1976	1976	0
85	20231222	200600	15600074	1976	1976	1976	1976	0
86	20231222	200500	15600074	1976	1976	1976	1976	0
87	20231222	200400	15600074	1976	1976	1976	1976	0
88	20231222	200300	15600074	1976	1976	1976	1976	0
89	20231222	200200	15600074	1976	1976	1976	1976	0
90	20231222	200100	15600074	1976	1976	1976	1976	0
91	20231222	200000	15600074	1976	1976	1976	1976	0
92	20231222	195900	15600074	1976	1976	1976	1976	1
93	20231222	195800	15600074	1976	1976	1976	1976	0
94	20231222	195700	15600074	1976	1976	1976	1976	0
95	20231222	195600	15600074	1976	1976	1976	1976	0
96	20231222	195500	15600074	1976	1976	1976	1976	0
97	20231222	195400	15600074	1976	1976	1976	1976	0
98	20231222	195300	15600074	1976	1976	1976	1976	0
99	20231222	195200	15600074	1976	1976	1976	1976	0
100	20231222	195100	15600074	1976	1976	1976	1976	0
101	20231222	195000	15600074	1976	1976	1976	1976	0
102	20231222	194900	15600074	1976	1976	1976	1976	0
103	20231222	194800	15600074	1976	1976	1976	1976	0
104	20231222	194700	15600074	1976	1976	1976	1976	0
105	20231222	194600	15600074	1976	1976	1976	1976	0
106	20231222	194500	15600074	1976	1976	1976	1976	0
107	20231222	194400	15600074	1976	1976	1976	1976	0
108	20231222	194300	15600074	1976	1976	1976	1976	0
109	20231222	194200	15600074	1976	1976	1976	1976	0
110	20231222	194100	15600074	1976	1976	1976	1976	0
111	20231222	194000	15600074	1976	1976	1976	1976	0
112	20231222	193900	15600074	1976	1976	1976	1976	0
113	20231222	193800	15600074	1976	1976	1976	1976	0
114	20231222	193700	15600074	1976	1976	1976	1976	0
115	20231222	193600	15600074	1976	1976	1976	1976	0
116	20231222	193500	15600074	1976	1976	1976	1976	0
117	20231222	193400	15600074	1976	1976	1976	1976	0
118	20231222	193300	15600074	1976	1976	1976	1976	0
119	20231222	193200	15600074	1976	1976	1976	1976	0
120	20231222	193100	15600074	1976	1976	1976	1976	0
121	20231222	193000	15600074	1976	1976	1976	1976	0
122	20231222	192900	15600074	1976	1976	1976	1976	1
123	20231222	192800	15600074	1976	1976	1976	1976	0
124	20231222	192700	15600074	1976	1976	1976	1976	0
125	20231222	192600	15600074	1976	1976	1976	1976	0
126	20231222	192500	15600074	1976	1976	1976	1976	0
127	20231222	192400	15600074	1976	1976	1976	1976	0
128	20231222	192300	15600074	1976	1976	1976	1976	0
129	20231222	192200	15600074	1976	1976	1976	1976	0
130	20231222	192100	15600074	1976	1976	1976	1976	0
131	20231222	192000	15600074	1976	1976	1976	1976	0
132	20231222	191900	15600074	1976	1976	1976	1976	0
133	20231222	191800	15600074	1976	1976	1976	1976	0
134	20231222	191700	15600074	1976	1976	1976	1976	0
135	20231222	191600	15600074	1976	1976	1976	1976	0
136	20231222	191500	15600074	1976	1976	1976	1976	0
137	20231222	191400	15600074	1976	1976	1976	1976	0
138	20231222	191300	15600074	1976	1976	1976	1976	0
139	20231222	191200	15600074	1976	1976	1976	1976	0
140	20231222	191100	15600074	1976	1976	1976	1976	0
141	20231222	191000	15600074	1976	1976	1976	1976	0
142	20231222	190900	15600074	1976	1976	1976	1976	0
143	20231222	190800	15600074	1976	1976	1976	1976	0
144	20231222	190700	15600074	1976	1976	1976	1976	0
145	20231222	190600	15600074	1976	1976	1976	1976	0
146	20231222	190500	15600074	1976	1976	1976	1976	0
147	20231222	190400	15600074	1976	1976	1976	1976	0
148	20231222	190300	15600074	1976	1976	1976	1976	0
149	20231222	190200	15600074	1976	1976	1976	1976	0
150	20231222	190100	15600074	1976	1976	1976	1976	0
151	20231222	190000	15600074	1976	1976	1976	1976	0
152	20231222	185900	15600074	1976	1976	1976	1976	1
153	20231222	185800	15600074	1976	1976	1976	1976	0
154	20231222	185700	15600074	1976	1976	1976	1976	0
155	20231222	185600	15600074	1976	1976	1976	1976	0
156	20231222	185500	15600074	1976	1976	1976	1976	0
157	20231222	185400	15600074	1976	1976	1976	1976	0
158	20231222	185300	15600074	1976	1976	1976	1976	0
159	20231222	185200	15600074	1976	1976	1976	1976	0
160	20231222	185100	15600074	1976	1976	1976	1976	0
161	20231222	185000	15600074	1976	1976	1976	1976	0
162	20231222	184900	15600074	1976	1976	1976	1976	0
163	20231222	184800	15600074	1976	1976	1976	1976	0
164	20231222	184700	15600074	1976	1976	1976	1976	0
165	20231222	184600	15600074	1976	1976	1976	1976	0
166	20231222	184500	15600074	1976	1976	1976	1976	0
167	20231222	184400	15600074	1976	1976	1976	1976	0
168	20231222	184300	15600074	1976	1976	1976	1976	0
169	20231222	184200	15600074	1976	1976	1976	1976	0
170	20231222	184100	15600074	1976	1976	1976	1976	0
171	20231222	184000	15600074	1976	1976	1976	1976	0
172	20231222	183900	15600074	1976	1976	1976	1976	0
173	20231222	183800	15600074	1976	1976	1976	1976	0
174	20231222	183700	15600074	1976	1976	1976	1976	0
175	20231222	183600	15600074	1976	1976	1976	1976	0
176	20231222	183500	15600074	1976	1976	1976	1976	0
177	20231222	183400	15600074	1976	1976	1976	1976	0
178	20231222	183300	15600074	1976	1976	1976	1976	0
179	20231222	183200	15600074	1976	1976	1976	1976	0
180	20231222	183100	15600074	1976	1976	1976	1976	0
181	20231222	183000	15600074	1976	1976	1976	1976	0
182	20231222	182900	15600074	1976	1976	1976	1976	1
183	20231222	182800	15600074	1976	1976	1976	1976	0
184	20231222	182700	15600074	1976	1976	1976	1976	0
185	20231222	182600	15600074	1976	1976	1976	1976	0
186	20231222	182500	15600074	1976	1976	1976	1976	0
187	20231222	182400	15600074	1976	1976	1976	1976	0
188	20231222	182300	15600074	1976	1976	1976	1976	0
189	20231222	182200	15600074	1976	1976	1976	1976	0
190	20231222	182100	15600074	1976	1976	1976	1976	0
191	20231222	182000	15600074	1976	1976	1976	1976	0
192	20231222	181900	15600074	1976	1976	1976	1976	0
193	20231222	181800	15600074	1976	1976	1976	1976	0
194	20231222	181700	15600074	1976	1976	1976	1976	0
195	20231222	181600	15600074	1976	1976	1976	1976	0
196	20231222	181500	15600074	1976	1976	1976	1976	0
197	20231222	181400	15600074	1976	1976	1976	1976	0
198	20231222	181300	15600074	1976	1976	1976	1976	0
199	20231222	181200	15600074	1976	1976	1976	1976	0
200	20231222	181100	15600074	1976	1976	1976	1976	0
201	20231222	181000	15600074	1976	1976	1976	1976	0
202	20231222	180900	15600074	1976	1976	1976	1976	0
203	20231222	180800	15600074	1976	1976	1976	1976	0
204	20231222	180700	15600074	1976	1976	1976	1976	0
205	20231222	180600	15600074	1976	1976	1976	1976	0
206	20231222	180500	15600074	1976	1976	1976	1976	0
207	20231222	180400	15600074	1976	1976	1976	1976	0
208	20231222	180300	15600074	1976	1976	1976	1976	0
209	20231222	180200	15600074	1976	1976	1976	1976	0
210	20231222	180100	15600074	1976	1976	1976	1976	0
211	20231222	180000	15600074	1976	1976	1976	1976	0
212	20231222	175900	15600074	1976	1976	1976	1976	1
213	20231222	175800	15600074	1976	1976	1976	1976	0
214	20231222	175700	15600074	1976	1976	1976	1976	0
215	20231222	175600	15600074	1976	1976	1976	1976	0
216	20231222	175500	15600074	1976	1976	1976	1976	0
217	20231222	175400	15600074	1976	1976	1976	1976	0
218	20231222	175300	15600074	1976	1976	1976	1976	0
219	20231222	175200	15600074	1976	1976	1976	1976	0
220	20231222	175100	15600074	1976	1976	1976	1976	0
221	20231222	175000	15600074	1976	1976	1976	1976	0
222	20231222	174900	15600074	1976	1976	1976	1976	0
223	20231222	174800	15600074	1976	1976	1976	1976	0
224	20231222	174700	15600074	1976	1976	1976	1976	0
225	20231222	174600	15600074	1976	1976	1976	1976	0
226	20231222	174500	15600074	1976	1976	1976	1976	0
227	20231222	174400	15600074	1976	1976	1976	1976	0
228	20231222	174300	15600074	1976	1976	1976	1976	0
229	20231222	174200	15600074	1976	1976	1976	1976	0
230	20231222	174100	15600074	1976	1976	1976	1976	0
231	20231222	174000	15600074	1976	1976	1976	1976	0
232	20231222	173900	15600074	1976	1976	1976	1976	0
233	20231222	173800	15600074	1976	1976	1976	1976	0
234	20231222	173700	15600074	1976	1976	1976	1976	0
235	20231222	173600	15600074	1976	1976	1976	1976	0
236	20231222	173500	15600074	1976	1976	1976	1976	0
237	20231222	173400	15600074	1976	1976	1976	1976	0
238	20231222	173300	15600074	1976	1976	1976	1976	0
239	20231222	173200	15600074	1976	1976	1976	1976	0
240	20231222	173100	15600074	1976	1976	1976	1976	0
241	20231222	173000	15600074	1976	1976	1976	1976	0
242	20231222	172900	15600074	1976	1976	1976	1976	1
243	20231222	172800	15600074	1976	1976	1976	1976	0
244	20231222	172700	15600074	1976	1976	1976	1976	0
245	20231222	172600	15600074	1976	1976	1976	1976	0
246	20231222	172500	15600074	1976	1976	1976	1976	0
247	20231222	172400	15600074	1976	1976	1976	1976	0
248	20231222	172300	15600074	1976	1976	1976	1976	0
249	20231222	172200	15600074	1976	1976	1976	1976	0
250	20231222	172100	15600074	1976	1976	1976	1976	0
251	20231222	172000	15600074	1976	1976	1976	1976	0
252	20231222	171900	15600074	1976	1976	1976	1976	0
253	20231222	171800	15600074	1976	1976	1976	1976	0
254	20231222	171700	15600074	1976	1976	1976	1976	0
255	20231222	171600	15600074	1976	1976	1976	1976	0
256	20231222	171500	15600074	1976	1976	1976	1976	0
257	20231222	171400	15600074	1976	1976	1976	1976	0
258	20231222	171300	15600074	1976	1976	1976	1976	0
259	20231222	171200	15600074	1976	1976	1976	1976	0
260	20231222	171100	15600074	1976	1976	1976	1976	0
261	20231222	171000	15600074	1976	1976	1976	1976	0
262	20231222	170900	15600074	1976	1976	1976	1976	0
263	20231222	170800	15600074	1976	1976	1976	1976	0
264	20231222	170700	15600074	1976	1976	1976	1976	0
265	20231222	170600	15600074	1976	1976	1976	1976	0
266	20231222	170500	15600074	1976	1976	1976	1976	0
267	20231222	170400	15600074	1976	1976	1976	1976	0
268	20231222	170300	15600074	1976	1976	1976	1976	0
269	20231222	170200	15600074	1976	1976	1976	1976	0
270	20231222	170100	15600074	1976	1976	1976	1976	0
271	20231222	170000	15600074	1976	1976	1976	1976	0
272	20231222	165900	15600074	1976	1976	1976	1976	1
273	20231222	165800	15600074	1976	1976	1976	1976	0
274	20231222	165700	15600074	1976	1976	1976	1976	0
275	20231222	165600	15600074	1976	1976	1976	1976	0
276	20231222	165500	15600074	1976	1976	1976	1976	0
277	20231222	165400	15600074	1976	1976	1976	1976	0
278	20231222	165300	15600074	1976	1976	1976	1976	0
279	20231222	165200	15600074	1976	1976	1976	1976	0
280	20231222	165100	15600074	1976	1976	1976	1976	0
281	20231222	165000	15600074	1976	1976	1976	1976	0
282	20231222	164900	15600074	1976	1976	1976	1976	0
283	20231222	164800	15600074	1976	1976	1976	1976	0
284	20231222	164700	15600074	1976	1976	1976	1976	0
285	20231222	164600	15600074	1976	1976	1976	1976	0
286	20231222	164500	15600074	1976	1976	1976	1976	0
287	20231222	164400	15600074	1976	1976	1976	1976	0
288	20231222	164300	15600074	1976	1976	1976	1976	0
289	20231222	164200	15600074	1976	1976	1976	1976	0
290	20231222	164100	15600074	1976	1976	1976	1976	0
291	20231222	164000	15600074	1976	1976	1976	1976	0
292	20231222	163900	15600074	1976	1976	1976	1976	0
293	20231222	163800	15600074	1976	1976	1976	1976	0
294	20231222	163700	15600074	1976	1976	1976	1976	0
295	20231222	163600	15600074	1976	1976	1976	1976	0
296	20231222	163500	15600074	1976	1976	1976	1976	0
297	20231222	163400	15600074	1976	1976	1976	1976	0
298	20231222	163300	15600074	1976	1976	1976	1976	0
299	20231222	163200	15600074	1976	1976	1976	1976	0
300	20231222	163100	15600074	1976	1976	1976	1976	0
301	20231222	163000	15600074	1976	1976	1976	1976	0
302	20231222	162900	15600074	1976	1976	1976	1976	1
303	20231222	162800	15600074	1976	1976	1976	1976	0
304	20231222	162700	15600074	1976	1976	1976	1976	0
305	20231222	162600	15600074	1976	1976	1976	1976	0
306	20231222	162500	15600074	1976	1976	1976	1976	0
307	20231222	162400	15600074	1976	1976	1976	1976	0
308	20231222	162300	15600074	1976	1976	1976	1976	0
309	20231222	162200	15600074	1976	1976	1976	1976	0
310	20231222	162100	15600074	1976	1976	1976	1976	0
311	20231222	162000	15600074	1976	1976	1976	1976	0
312	20231222	161900	15600074	1976	1976	1976	1976	0
313	20231222	161800	15600074	1976	1976	1976	1976	0
314	20231222	161700	15600074	1976	1976	1976	1976	0
315	20231222	161600	15600074	1976	1976	1976	1976	0
316	20231222	161500	15600074	1976	1976	1976	1976	0
317	20231222	161400	15600074	1976	1976	1976	1976	0
318	20231222	161300	15600074	1976	1976	1976	1976	0
319	20231222	161200	15600074	1976	1976	1976	1976	0
320	20231222	161100	15600074	1976	1976	1976	1976	0
321	20231222	161000	15600074	1976	1976	1976	1976	0
322	20231222	160900	15600074	1976	1976	1976	1976	0
323	20231222	160800	15600074	1976	1976	1976	1976	0
324	20231222	160700	15600074	1976	1976	1976	1976	0
325	20231222	160600	15600074	1976	1976	1976	1976	0
326	20231222	160500	15600074	1976	1976	1976	1976	0
327	20231222	160400	15600074	1976	1976	1976	1976	0
328	20231222	160300	15600074	1976	1976	1976	1976	0
329	20231222	160200	15600074	1976	1976	1976	1976	0
330	20231222	160100	15600074	1976	1976	1976	1976	0
331	20231222	160000	15600074	1976	1976	1976	1976	0
332	20231222	155900	15600074	1976	1976	1976	1976	1
333	20231222	155800	15600074	1976	1976	1976	1976	0
334	20231222	155700	15600074	1976	1976	1976	1976	0
335	20231222	155600	15600074	1976	1976	1976	1976	0
336	20231222	155500	15600074	1976	1976	1976	1976	0
337	20231222	155400	15600074	1976	1976	1976	1976	0
338	20231222	155300	15600074	1976	1976	1976	1976	0
339	20231222	155200	15600074	1976	1976	1976	1976	0
340	20231222	155100	15600074	1976	1976	1976	1976	0
341	20231222	155000	15600074	1976	1976	1976	1976	0
342	20231222	154900	15600074	1976	1976	1976	1976	0
343	20231222	154800	15600074	1976	1976	1976	1976	0
344	20231222	154700	15600074	1976	1976	1976	1976	0
345	20231222	154600	15600074	1976	1976	1976	1976	0
346	20231222	154500	15600074	1976	1976	1976	1976	0
347	20231222	154400	15600074	1976	1976	1976	1976	0
348	20231222	154300	15600074	1976	1976	1976	1976	0
349	20231222	154200	15600074	1976	1976	1976	1976	0
350	20231222	154100	15600074	1976	1976	1976	1976	0
351	20231222	154000	15600074	1976	1976	1976	1976	0
352	20231222	153900	15600074	1976	1976	1976	1976	0
353	20231222	153800	15600074	1976	1976	1976	1976	0
354	20231222	153700	15600074	1976	1976	1976	1976	0
355	20231222	153600	15600074	1976	1976	1976	1976	0
356	20231222	153500	15600074	1976	1976	1976	1976	0
357	20231222	153400	15600074	1976	1976	1976	1976	0
358	20231222	153300	15600074	1976	1976	1976	1976	0
359	20231222	153200	15600074	1976	1976	1976	1976	0
360	20231222	153100	15600074	1976	1976	1976	1976	0
361	20231222	153000	15600074	1976	1976	1976	1976	1
362	20231222	152900	15598098	1974	1974	1974	1974	0
363	20231222	152800	15598098	1974	1974	1974	1974	0
364	20231222	152700	15598098	1974	1974	1974	1974	0
365	20231222	152600	15598098	1974	1974	1974	1974	0
366	20231222	152500	15598098	1974	1974	1974	1974	0
367	20231222	152400	15598098	1974	1974	1974	1974	0
368	20231222	152300	15598098	1974	1974	1974	1974	0
369	20231222	152200	15598098	1974	1974	1974	1974	0
370	20231222	152100	15598098	1974	1974	1974	1974	0
371	20231222	152000	15598098	1974	1974	1974	1974	0
372	20231222	151900	15598098	1974	1975	1975	1974	3
373	20231222	151800	15592175	1976	1966	1976	1966	159
374	20231222	151700	15279521	1966	1966	1966	1966	1
375	20231222	151600	15277555	1966	1966	1966	1966	1
376	20231222	151500	15275589	1966	1966	1966	1966	38
377	20231222	151400	15200881	1966	1966	1966	1966	1
378	20231222	151300	15198915	1967	1967	1967	1967	23
379	20231222	151200	15153674	1968	1968	1968	1968	0
380	20231222	151100	15153674	1968	1967	1968	1967	2
381	20231222	151000	15149739	1967	1967	1967	1967	1
382	20231222	150900	15147772	1968	1968	1968	1968	10
383	20231222	150800	15128092	1967	1967	1967	1967	1
384	20231222	150700	15126125	1968	1967	1968	1967	41
385	20231222	150600	15045476	1967	1967	1967	1967	0
386	20231222	150500	15045476	1967	1967	1968	1967	41
387	20231222	150400	14964827	1967	1967	1967	1967	1
388	20231222	150300	14962860	1976	1966	1976	1966	11
389	20231222	150200	14941134	1966	1966	1966	1966	0
390	20231222	150100	14941134	1966	1966	1966	1966	39
391	20231222	150000	14864460	1966	1966	1966	1966	1
392	20231222	145900	14862494	1966	1966	1966	1966	38
393	20231222	145800	14787786	1966	1976	1976	1966	11
394	20231222	145700	14766060	1966	1966	1966	1966	39
395	20231222	145600	14689386	1974	1976	1976	1974	6
396	20231222	145500	14677534	1976	1975	1976	1966	69
397	20231222	145400	14541603	1966	1966	1966	1966	1
398	20231222	145300	14539637	1966	1966	1966	1966	38
399	20231222	145200	14464929	1966	1966	1966	1966	1
400	20231222	145100	14462963	1966	1973	1973	1966	41
401	20231222	145000	14382343	1974	1972	1975	1972	4
402	20231222	144900	14374448	1966	1966	1966	1966	38
403	20231222	144800	14299740	1966	1975	1975	1966	12
404	20231222	144700	14276049	1966	1965	1966	1965	39
405	20231222	144600	14199376	1963	1963	1963	1963	0
406	20231222	144500	14199376	1963	1963	1963	1963	39
407	20231222	144400	14122819	1976	1964	1976	1964	43
408	20231222	144300	14038282	1975	1975	1975	1975	1
409	20231222	144200	14036307	1976	1963	1977	1963	119
410	20231222	144100	13802610	1963	1962	1963	1962	41
411	20231222	144000	13722166	1962	1962	1962	1962	0
412	20231222	143900	13722166	1962	1962	1962	1962	39
413	20231222	143800	13645648	1962	1962	1962	1962	1
414	20231222	143700	13643686	1962	1962	1962	1962	38
415	20231222	143600	13569130	1962	1962	1962	1962	1
416	20231222	143500	13567168	1962	1962	1962	1962	39
417	20231222	143400	13490650	1962	1962	1962	1962	1
418	20231222	143300	13488688	1964	1964	1964	1964	2
419	20231222	143200	13484760	1964	1964	1964	1964	1
420	20231222	143100	13482796	1965	1965	1965	1965	5
421	20231222	143000	13472971	1967	1967	1967	1967	0
422	20231222	142900	13472971	1967	1967	1967	1967	33
423	20231222	142800	13408060	1967	1967	1967	1967	1
424	20231222	142700	13406093	1973	1973	1973	1973	1
425	20231222	142600	13404120	1973	1974	1974	1973	31
426	20231222	142500	13342927	1974	1974	1975	1974	111
427	20231222	142400	13123811	1968	1967	1968	1967	2918
428	20231222	142300	7384090	1967	1967	1968	1967	41
429	20231222	142200	7303441	1967	1967	1967	1967	1
430	20231222	142100	7301474	1968	1967	1968	1967	41
431	20231222	142000	7220825	1968	1968	1968	1968	0
432	20231222	141900	7220825	1968	1967	1968	1967	41
433	20231222	141800	7140176	1967	1967	1967	1967	1
434	20231222	141700	7138209	1968	1967	1968	1967	40
435	20231222	141600	7059527	1967	1967	1967	1967	1
436	20231222	141500	7057560	1968	1967	1968	1967	41
437	20231222	141400	6976911	1968	1968	1968	1968	6
438	20231222	141300	6965103	1968	1967	1968	1967	41
439	20231222	141200	6884454	1967	1967	1967	1967	1
440	20231222	141100	6882487	1968	1967	1968	1967	40
441	20231222	141000	6803805	1967	1967	1967	1967	1
442	20231222	140900	6801838	1968	1967	1968	1967	41
443	20231222	140800	6721189	1967	1967	1967	1967	0
444	20231222	140700	6721189	1967	1967	1967	1967	39
445	20231222	140600	6644476	1967	1967	1967	1967	1
446	20231222	140500	6642509	1967	1967	1967	1967	39
447	20231222	140400	6565796	1973	1973	1973	1973	0
448	20231222	140300	6565796	1973	1973	1973	1973	2
449	20231222	140200	6561850	1975	1975	1975	1974	15
450	20231222	140100	6532227	1967	1967	1967	1967	38
451	20231222	140000	6457481	1967	1967	1967	1967	211
452	20231222	135900	6042444	1967	1967	1967	1967	39
453	20231222	135800	5965731	1974	1968	1977	1968	88
454	20231222	135700	5792408	1967	1967	1967	1967	1
455	20231222	135600	5790441	1968	1967	1968	1967	12
456	20231222	135500	5766826	1968	1967	1968	1967	40
457	20231222	135400	5688144	1967	1967	1967	1967	1
458	20231222	135300	5686177	1968	1967	1968	1967	52
459	20231222	135200	5583880	1967	1967	1967	1967	1
460	20231222	135100	5581913	1968	1967	1968	1967	40
461	20231222	135000	5503231	1967	1967	1967	1967	1
462	20231222	134900	5501264	1968	1967	1968	1967	41
463	20231222	134800	5420615	1968	1968	1968	1968	0
464	20231222	134700	5420615	1968	1967	1968	1967	41
465	20231222	134600	5339966	1967	1967	1967	1967	1
466	20231222	134500	5337999	1968	1968	1968	1968	0
467	20231222	134400	5337999	1968	1967	1968	1967	5
468	20231222	134300	5328160	1968	1967	1968	1967	41
469	20231222	134200	5247511	1967	1967	1967	1967	0
470	20231222	134100	5247511	1967	1967	1968	1967	41
471	20231222	134000	5166862	1967	1967	1967	1967	1
472	20231222	133900	5164895	1968	1967	1968	1967	40
473	20231222	133800	5086213	1967	1967	1967	1967	1
474	20231222	133700	5084246	1968	1967	1968	1967	41
475	20231222	133600	5003597	1968	1967	1968	1967	2
476	20231222	133500	4999662	1968	1967	1968	1967	40
477	20231222	133400	4920980	1967	1967	1967	1967	1
478	20231222	133300	4919013	1967	1967	1967	1967	39
479	20231222	133200	4842300	1967	1967	1967	1967	0
480	20231222	133100	4842300	1967	1967	1967	1967	39
481	20231222	133000	4765587	1967	1967	1967	1967	1
482	20231222	132900	4763620	1967	1967	1967	1967	38
483	20231222	132800	4688874	1967	1967	1967	1967	1
484	20231222	132700	4686907	1967	1967	1967	1967	39
485	20231222	132600	4610194	1967	1967	1967	1967	0
486	20231222	132500	4610194	1967	1968	1968	1967	28
487	20231222	132400	4555091	1968	1968	1968	1968	1
488	20231222	132300	4553123	1969	1968	1969	1968	41
489	20231222	132200	4472433	1969	1969	1969	1969	0
490	20231222	132100	4472433	1969	1968	1969	1968	41
491	20231222	132000	4391743	1968	1968	1968	1968	1
492	20231222	131900	4389775	1969	1968	1969	1968	40
493	20231222	131800	4311053	1968	1968	1968	1968	1
494	20231222	131700	4309085	1968	1968	1968	1968	39
495	20231222	131600	4232333	1968	1968	1968	1968	0
496	20231222	131500	4232333	1968	1968	1968	1968	39
497	20231222	131400	4155581	1968	1975	1975	1968	3
498	20231222	131300	4149663	1976	1976	1976	1976	1
499	20231222	131200	4147687	1976	1977	1977	1976	4
500	20231222	131100	4139780	1968	1968	1968	1968	85
501	20231222	131000	3972500	1967	1967	1967	1967	0
502	20231222	130900	3972500	1967	1967	1967	1967	39
503	20231222	130800	3895787	1967	1967	1967	1967	1
504	20231222	130700	3893820	1968	1968	1968	1968	29
505	20231222	130600	3836748	1976	1976	1976	1976	1
506	20231222	130500	3834772	1977	1977	1977	1977	3
507	20231222	130400	3828841	1978	1968	1978	1968	66
508	20231222	130300	3698821	1968	1967	1968	1967	40
509	20231222	130200	3620139	1967	1967	1967	1967	1
510	20231222	130100	3618172	1968	1967	1968	1967	41
511	20231222	130000	3537523	1967	1967	1967	1967	0
512	20231222	125900	3537523	1967	1967	1968	1967	41
513	20231222	125800	3456874	1967	1967	1967	1967	1
514	20231222	125700	3454907	1968	1967	1968	1967	40
515	20231222	125600	3376225	1967	1967	1967	1967	1
516	20231222	125500	3374258	1968	1967	1968	1967	41
517	20231222	125400	3293609	1967	1967	1967	1967	1
518	20231222	125300	3291642	1968	1967	1968	1967	40
519	20231222	125200	3212960	1967	1967	1967	1967	1
520	20231222	125100	3210993	1968	1967	1968	1967	41
521	20231222	125000	3130344	1968	1968	1968	1968	0
522	20231222	124900	3130344	1968	1967	1968	1967	41
523	20231222	124800	3049695	1967	1967	1967	1967	1
524	20231222	124700	3047728	1968	1967	1968	1967	40
525	20231222	124600	2969046	1967	1967	1967	1967	1
526	20231222	124500	2967079	1968	1967	1968	1967	41
527	20231222	124400	2886430	1967	1967	1967	1967	0
528	20231222	124300	2886430	1967	1967	1967	1967	39
529	20231222	124200	2809717	1967	1967	1967	1967	1
530	20231222	124100	2807750	1967	1967	1967	1967	38
531	20231222	124000	2733004	1967	1967	1967	1967	1
532	20231222	123900	2731037	1968	1968	1968	1968	5
533	20231222	123800	2721197	1968	1968	1968	1968	1
534	20231222	123700	2719229	1976	1976	1976	1976	1
535	20231222	123600	2717253	1977	1968	1978	1968	53
536	20231222	123500	2612913	1968	1967	1968	1967	41
537	20231222	123400	2532264	1968	1968	1968	1968	0
538	20231222	123300	2532264	1968	1967	1968	1967	41
539	20231222	123200	2451615	1967	1967	1967	1967	1
540	20231222	123100	2449648	1968	1967	1968	1967	40
541	20231222	123000	2370966	1967	1967	1967	1967	1
542	20231222	122900	2368999	1968	1967	1968	1967	41
543	20231222	122800	2288350	1967	1967	1967	1967	0
544	20231222	122700	2288350	1967	1967	1967	1967	39
545	20231222	122600	2211637	1967	1967	1967	1967	1
546	20231222	122500	2209670	1967	1967	1967	1967	39
547	20231222	122400	2132957	1967	1967	1967	1967	0
548	20231222	122300	2132957	1967	1967	1967	1967	69
549	20231222	122200	1997234	1968	1968	1968	1968	11
550	20231222	122100	1975586	1969	1968	1969	1968	40
551	20231222	122000	1896864	1968	1968	1968	1968	1
552	20231222	121900	1894896	1969	1968	1969	1968	2
553	20231222	121800	1890959	1969	1969	1969	1969	0
554	20231222	121700	1890959	1969	1968	1969	1968	41
555	20231222	121600	1810269	1968	1968	1968	1968	1
556	20231222	121500	1808301	1969	1968	1969	1968	40
557	20231222	121400	1729579	1968	1968	1968	1968	1
558	20231222	121300	1727611	1969	1968	1969	1968	41
559	20231222	121200	1646921	1968	1968	1968	1968	0
560	20231222	121100	1646921	1968	1968	1968	1968	39
561	20231222	121000	1570169	1968	1968	1968	1968	1
562	20231222	120900	1568201	1968	1968	1968	1968	39
563	20231222	120800	1491449	1969	1969	1969	1969	0
564	20231222	120700	1491449	1969	1969	1969	1969	11
565	20231222	120600	1469790	1969	1968	1969	1968	11
566	20231222	120500	1448132	1969	1969	1969	1969	28
567	20231222	120400	1393000	1969	1979	1979	1969	3
568	20231222	120300	1387073	1969	1968	1979	1968	76
569	20231222	120200	1237410	1968	1968	1968	1968	0
570	20231222	120100	1237410	1968	1979	1979	1968	2
571	20231222	120000	1233463	1979	1979	1979	1979	1
572	20231222	115900	1231484	1968	1968	1968	1968	38
573	20231222	115800	1156700	1968	1968	1968	1968	1
574	20231222	115700	1154732	1970	1970	1970	1970	1
575	20231222	115600	1152762	1979	1979	1979	1979	1
576	20231222	115500	1150783	1970	1970	1970	1970	0
577	20231222	115400	1150783	1970	1970	1970	1970	1
578	20231222	115300	1148813	1970	1970	1970	1970	1
579	20231222	115200	1146843	1970	1970	1970	1970	0
580	20231222	115100	1146843	1970	1970	1970	1970	1
581	20231222	115000	1144873	1970	1970	1970	1970	1
582	20231222	114900	1142903	1970	1970	1970	1970	0
583	20231222	114800	1142903	1970	1970	1970	1970	1
584	20231222	114700	1140933	1970	1970	1970	1970	1
585	20231222	114600	1138963	1970	1970	1970	1970	0
586	20231222	114500	1138963	1970	1970	1970	1970	1
587	20231222	114400	1136993	1970	1970	1970	1970	1
588	20231222	114300	1135023	1970	1970	1970	1970	0
589	20231222	114200	1135023	1970	1970	1970	1970	1
590	20231222	114100	1133053	1972	1972	1972	1972	1
591	20231222	114000	1131081	1972	1972	1972	1972	1
592	20231222	113900	1129109	1972	1972	1972	1972	0
593	20231222	113800	1129109	1972	1972	1972	1972	1
594	20231222	113700	1127137	1972	1972	1972	1972	1
595	20231222	113600	1125165	1972	1972	1972	1972	0
596	20231222	113500	1125165	1972	1972	1972	1972	1
597	20231222	113400	1123193	1972	1972	1972	1972	1
598	20231222	113300	1121221	1972	1972	1972	1972	0
599	20231222	113200	1121221	1972	1972	1972	1972	1
600	20231222	113100	1119249	1972	1972	1972	1972	1
601	20231222	113000	1117277	1972	1972	1972	1972	0
602	20231222	112900	1117277	1972	1972	1972	1972	1
603	20231222	112800	1115305	1972	1972	1972	1972	1
604	20231222	112700	1113333	1979	1979	1979	1979	0
605	20231222	112600	1113333	1979	1979	1979	1979	1
606	20231222	112500	1111354	1972	1972	1972	1972	1
607	20231222	112400	1109382	1972	1972	1972	1972	0
608	20231222	112300	1109382	1972	1972	1972	1972	1
609	20231222	112200	1107410	1972	1972	1972	1972	1
610	20231222	112100	1105438	1976	1976	1976	1976	1
611	20231222	112000	1103462	1976	1976	1976	1976	0
612	20231222	111900	1103462	1976	1976	1976	1976	1
613	20231222	111800	1101486	1976	1976	1976	1976	1
614	20231222	111700	1099510	1976	1976	1976	1976	0
615	20231222	111600	1099510	1976	1976	1976	1976	1
616	20231222	111500	1097534	1976	1976	1976	1976	1
617	20231222	111400	1095558	1976	1976	1976	1976	0
618	20231222	111300	1095558	1976	1976	1976	1976	1
619	20231222	111200	1093582	1976	1976	1976	1976	1
620	20231222	111100	1091606	1976	1976	1976	1976	0
621	20231222	111000	1091606	1976	1976	1976	1976	1
622	20231222	110900	1089630	1976	1976	1976	1976	1
623	20231222	110800	1087654	1976	1976	1976	1976	0
624	20231222	110700	1087654	1976	1976	1976	1976	1
625	20231222	110600	1085678	1977	1977	1977	1977	1
626	20231222	110500	1083701	1977	1977	1977	1977	0
627	20231222	110400	1083701	1977	1977	1977	1977	1
628	20231222	110300	1081724	1977	1977	1977	1977	1
629	20231222	110200	1079747	1977	1977	1977	1977	0
630	20231222	110100	1079747	1977	1977	1977	1977	1
631	20231222	110000	1077770	1977	1977	1977	1977	1
632	20231222	105900	1075793	1977	1977	1977	1977	1
633	20231222	105800	1073816	1979	1979	1979	1979	0
634	20231222	105700	1073816	1979	1979	1979	1979	1
635	20231222	105600	1071837	1977	1977	1977	1977	1
636	20231222	105500	1069860	1977	1977	1977	1977	0
637	20231222	105400	1069860	1977	1980	1980	1977	11
638	20231222	105300	1048083	1977	1977	1977	1977	1
639	20231222	105200	1046106	1977	1977	1977	1977	0
640	20231222	105100	1046106	1977	1977	1977	1977	1
641	20231222	105000	1044129	1978	1980	1980	1978	11
642	20231222	104900	1022351	1978	1978	1978	1978	0
643	20231222	104800	1022351	1978	1980	1980	1978	11
644	20231222	104700	1000573	1978	1978	1978	1978	1
645	20231222	104600	998595	1978	1978	1978	1978	0
646	20231222	104500	998595	1978	1978	1978	1978	1
647	20231222	104400	996617	1978	1978	1978	1978	1
648	20231222	104300	994639	1978	1978	1978	1978	0
649	20231222	104200	994639	1978	1980	1980	1978	11
650	20231222	104100	972861	1978	1978	1978	1978	1
651	20231222	104000	970883	1978	1978	1978	1978	0
652	20231222	103900	970883	1978	1978	1978	1978	1
653	20231222	103800	968905	1978	1978	1978	1978	1
654	20231222	103700	966927	1978	1978	1978	1978	1
655	20231222	103600	964949	1980	1980	1980	1980	10
656	20231222	103500	945149	1979	1979	1979	1979	1
657	20231222	103400	943170	1979	1979	1979	1979	1
658	20231222	103300	941191	1979	1979	1979	1979	0
659	20231222	103200	941191	1979	1979	1979	1979	1
660	20231222	103100	939212	1979	1979	1979	1979	1
661	20231222	103000	937233	1979	1979	1979	1979	0
662	20231222	102900	937233	1979	1979	1979	1979	1
663	20231222	102800	935254	1980	1979	1980	1979	11
664	20231222	102700	913475	1979	1979	1979	1979	0
665	20231222	102600	913475	1979	1979	1979	1979	1
666	20231222	102500	911496	1979	1979	1979	1979	1
667	20231222	102400	909517	1979	1979	1979	1979	0
668	20231222	102300	909517	1979	1979	1979	1979	1
669	20231222	102200	907538	1979	1979	1979	1979	1
670	20231222	102100	905559	1979	1979	1979	1979	0
671	20231222	102000	905559	1979	1979	1979	1979	1
672	20231222	101900	903580	1980	1967	1980	1967	11
673	20231222	101800	881813	1967	1967	1967	1967	0
674	20231222	101700	881813	1967	1979	1980	1967	11
675	20231222	101600	860055	1967	1967	1967	1967	1
676	20231222	101500	858088	1967	1967	1967	1967	1
677	20231222	101400	856121	1967	1967	1967	1967	0
678	20231222	101300	856121	1967	1967	1967	1967	1
679	20231222	101200	854154	1979	1967	1979	1967	12
680	20231222	101100	830418	1967	1967	1967	1967	0
681	20231222	101000	830418	1967	1967	1967	1967	1
682	20231222	100900	828451	1967	1967	1967	1967	1
683	20231222	100800	826484	1967	1967	1967	1967	0
684	20231222	100700	826484	1967	1967	1967	1967	1
685	20231222	100600	824517	1967	1967	1967	1967	1
686	20231222	100500	822550	1967	1967	1967	1967	0
687	20231222	100400	822550	1967	1967	1967	1967	1
688	20231222	100300	820583	1967	1967	1967	1967	1
689	20231222	100200	818616	1967	1967	1967	1967	0
690	20231222	100100	818616	1967	1967	1967	1967	1
691	20231222	100000	816649	1967	1967	1967	1967	1
692	20231222	095900	814682	1967	1967	1967	1967	0
693	20231222	095800	814682	1967	1967	1967	1967	1
694	20231222	095700	812715	1967	1967	1967	1967	1
695	20231222	095600	810748	1967	1967	1967	1967	0
696	20231222	095500	810748	1967	1967	1967	1967	1
697	20231222	095400	808781	1967	1967	1967	1967	1
698	20231222	095300	806814	1967	1967	1967	1967	1
699	20231222	095200	804847	1967	1967	1967	1967	0
700	20231222	095100	804847	1967	1967	1967	1967	1
701	20231222	095000	802880	1967	1967	1967	1967	1
702	20231222	094900	800913	1967	1967	1967	1967	0
703	20231222	094800	800913	1967	1967	1967	1967	1
704	20231222	094700	798946	1967	1966	1967	1966	11
705	20231222	094600	777310	1966	1966	1966	1966	0
706	20231222	094500	777310	1966	1966	1966	1966	1
707	20231222	094400	775344	1966	1966	1966	1966	1
708	20231222	094300	773378	1966	1966	1966	1966	0
709	20231222	094200	773378	1966	1966	1966	1966	1
710	20231222	094100	771412	1966	1967	1967	1966	6
711	20231222	094000	759611	1966	1966	1966	1966	0
712	20231222	093900	759611	1966	1966	1966	1966	1
713	20231222	093800	757645	1966	1966	1966	1966	1
714	20231222	093700	755679	1966	1966	1966	1966	0
715	20231222	093600	755679	1966	1966	1966	1966	1
716	20231222	093500	753713	1966	1966	1966	1966	1
717	20231222	093400	751747	1966	1966	1966	1966	0
718	20231222	093300	751747	1966	1966	1966	1966	1
719	20231222	093200	749781	1966	1966	1966	1966	1
720	20231222	093100	747815	1966	1966	1966	1966	1
721	20231222	093000	745849	1966	1966	1966	1966	0
722	20231222	092900	745849	1966	1966	1966	1966	1
723	20231222	092800	743883	1966	1966	1966	1966	1
724	20231222	092700	741917	1965	1965	1965	1965	0
725	20231222	092600	741917	1965	1965	1965	1965	1
726	20231222	092500	739952	1964	1964	1964	1964	1
727	20231222	092400	737988	1964	1964	1964	1964	0
728	20231222	092300	737988	1964	1964	1964	1964	1
729	20231222	092200	736024	1964	1964	1964	1964	1
730	20231222	092100	734060	1964	1964	1964	1964	0
731	20231222	092000	734060	1964	1964	1964	1964	1
732	20231222	091900	732096	1964	1964	1964	1964	1
733	20231222	091800	730132	1964	1964	1964	1964	0
734	20231222	091700	730132	1964	1964	1964	1964	1
735	20231222	091600	728168	1980	1964	1980	1964	11
736	20231222	091500	706408	1964	1964	1964	1964	0
737	20231222	091400	706408	1964	1964	1964	1964	1
738	20231222	091300	704444	1964	1964	1964	1964	1
739	20231222	091200	702480	1964	1964	1964	1964	0
740	20231222	091100	702480	1964	1964	1964	1964	1
741	20231222	091000	700516	1980	1964	1980	1964	11
742	20231222	090900	678754	1964	1964	1964	1964	1
743	20231222	090800	676790	1980	1980	1980	1980	0
744	20231222	090700	676790	1980	1964	1980	1964	11
745	20231222	090600	655027	1980	1964	1980	1964	11
746	20231222	090500	633264	1963	1963	1963	1963	0
747	20231222	090400	633264	1963	1963	1963	1963	1
748	20231222	090300	631301	1979	1979	1979	1979	1
749	20231222	090200	629322	1979	1979	1979	1979	0
750	20231222	090100	629322	1979	1979	1979	1979	271
751	20231222	090000	93013	1979	1979	1979	1979	47