KissMeData/424140/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	212600	44015247	1983	1965	1983	1965	8
3	20231219	212500	44015247	1983	1983	1983	1983	0
4	20231219	212400	44015247	1983	1983	1983	1983	0
5	20231219	212300	44015247	1983	1983	1983	1983	0
6	20231219	212200	44015247	1983	1983	1983	1983	0
7	20231219	212100	44015247	1983	1983	1983	1983	0
8	20231219	212000	44015247	1983	1983	1983	1983	0
9	20231219	211900	44015247	1983	1983	1983	1983	0
10	20231219	211800	44015247	1983	1983	1983	1983	0
11	20231219	211700	44015247	1983	1983	1983	1983	0
12	20231219	211600	44015247	1983	1983	1983	1983	0
13	20231219	211500	44015247	1983	1983	1983	1983	0
14	20231219	211400	44015247	1983	1983	1983	1983	0
15	20231219	211300	44015247	1983	1983	1983	1983	0
16	20231219	211200	44015247	1983	1983	1983	1983	0
17	20231219	211100	44015247	1983	1983	1983	1983	0
18	20231219	211000	44015247	1983	1983	1983	1983	0
19	20231219	210900	44015247	1983	1983	1983	1983	0
20	20231219	210800	44015247	1983	1983	1983	1983	0
21	20231219	210700	44015247	1983	1983	1983	1983	0
22	20231219	210600	44015247	1983	1983	1983	1983	0
23	20231219	210500	44015247	1983	1983	1983	1983	0
24	20231219	210400	44015247	1983	1983	1983	1983	0
25	20231219	210300	44015247	1983	1983	1983	1983	0
26	20231219	210200	44015247	1983	1983	1983	1983	0
27	20231219	210100	44015247	1983	1983	1983	1983	0
28	20231219	210000	44015247	1983	1983	1983	1983	0
29	20231219	205900	44015247	1983	1983	1983	1983	0
30	20231219	205800	44015247	1983	1983	1983	1983	0
31	20231219	205700	44015247	1983	1983	1983	1983	0
32	20231219	205600	44015247	1983	1965	1983	1965	8
33	20231219	205500	44015247	1983	1983	1983	1983	0
34	20231219	205400	44015247	1983	1983	1983	1983	0
35	20231219	205300	44015247	1983	1983	1983	1983	0
36	20231219	205200	44015247	1983	1983	1983	1983	0
37	20231219	205100	44015247	1983	1983	1983	1983	0
38	20231219	205000	44015247	1983	1983	1983	1983	0
39	20231219	204900	44015247	1983	1983	1983	1983	0
40	20231219	204800	44015247	1983	1983	1983	1983	0
41	20231219	204700	44015247	1983	1983	1983	1983	0
42	20231219	204600	44015247	1983	1983	1983	1983	0
43	20231219	204500	44015247	1983	1983	1983	1983	0
44	20231219	204400	44015247	1983	1983	1983	1983	0
45	20231219	204300	44015247	1983	1983	1983	1983	0
46	20231219	204200	44015247	1983	1983	1983	1983	0
47	20231219	204100	44015247	1983	1983	1983	1983	0
48	20231219	204000	44015247	1983	1983	1983	1983	0
49	20231219	203900	44015247	1983	1983	1983	1983	0
50	20231219	203800	44015247	1983	1983	1983	1983	0
51	20231219	203700	44015247	1983	1983	1983	1983	0
52	20231219	203600	44015247	1983	1983	1983	1983	0
53	20231219	203500	44015247	1983	1983	1983	1983	0
54	20231219	203400	44015247	1983	1983	1983	1983	0
55	20231219	203300	44015247	1983	1983	1983	1983	0
56	20231219	203200	44015247	1983	1983	1983	1983	0
57	20231219	203100	44015247	1983	1983	1983	1983	0
58	20231219	203000	44015247	1983	1983	1983	1983	0
59	20231219	202900	44015247	1983	1983	1983	1983	0
60	20231219	202800	44015247	1983	1983	1983	1983	0
61	20231219	202700	44015247	1983	1983	1983	1983	0
62	20231219	202600	44015247	1983	1965	1983	1965	8
63	20231219	202500	44015247	1983	1983	1983	1983	0
64	20231219	202400	44015247	1983	1983	1983	1983	0
65	20231219	202300	44015247	1983	1983	1983	1983	0
66	20231219	202200	44015247	1983	1983	1983	1983	0
67	20231219	202100	44015247	1983	1983	1983	1983	0
68	20231219	202000	44015247	1983	1983	1983	1983	0
69	20231219	201900	44015247	1983	1983	1983	1983	0
70	20231219	201800	44015247	1983	1983	1983	1983	0
71	20231219	201700	44015247	1983	1983	1983	1983	0
72	20231219	201600	44015247	1983	1983	1983	1983	0
73	20231219	201500	44015247	1983	1983	1983	1983	0
74	20231219	201400	44015247	1983	1983	1983	1983	0
75	20231219	201300	44015247	1983	1983	1983	1983	0
76	20231219	201200	44015247	1983	1983	1983	1983	0
77	20231219	201100	44015247	1983	1983	1983	1983	0
78	20231219	201000	44015247	1983	1983	1983	1983	0
79	20231219	200900	44015247	1983	1983	1983	1983	0
80	20231219	200800	44015247	1983	1983	1983	1983	0
81	20231219	200700	44015247	1983	1983	1983	1983	0
82	20231219	200600	44015247	1983	1983	1983	1983	0
83	20231219	200500	44015247	1983	1983	1983	1983	0
84	20231219	200400	44015247	1983	1983	1983	1983	0
85	20231219	200300	44015247	1983	1983	1983	1983	0
86	20231219	200200	44015247	1983	1983	1983	1983	0
87	20231219	200100	44015247	1983	1983	1983	1983	0
88	20231219	200000	44015247	1983	1983	1983	1983	0
89	20231219	195900	44015247	1983	1983	1983	1983	0
90	20231219	195800	44015247	1983	1983	1983	1983	0
91	20231219	195700	44015247	1983	1983	1983	1983	0
92	20231219	195600	44015247	1983	1965	1983	1965	8
93	20231219	195500	44015247	1983	1983	1983	1983	0
94	20231219	195400	44015247	1983	1983	1983	1983	0
95	20231219	195300	44015247	1983	1983	1983	1983	0
96	20231219	195200	44015247	1983	1983	1983	1983	0
97	20231219	195100	44015247	1983	1983	1983	1983	0
98	20231219	195000	44015247	1983	1983	1983	1983	0
99	20231219	194900	44015247	1983	1983	1983	1983	0
100	20231219	194800	44015247	1983	1983	1983	1983	0
101	20231219	194700	44015247	1983	1983	1983	1983	0
102	20231219	194600	44015247	1983	1983	1983	1983	0
103	20231219	194500	44015247	1983	1983	1983	1983	0
104	20231219	194400	44015247	1983	1983	1983	1983	0
105	20231219	194300	44015247	1983	1983	1983	1983	0
106	20231219	194200	44015247	1983	1983	1983	1983	0
107	20231219	194100	44015247	1983	1983	1983	1983	0
108	20231219	194000	44015247	1983	1983	1983	1983	0
109	20231219	193900	44015247	1983	1983	1983	1983	0
110	20231219	193800	44015247	1983	1983	1983	1983	0
111	20231219	193700	44015247	1983	1983	1983	1983	0
112	20231219	193600	44015247	1983	1983	1983	1983	0
113	20231219	193500	44015247	1983	1983	1983	1983	0
114	20231219	193400	44015247	1983	1983	1983	1983	0
115	20231219	193300	44015247	1983	1983	1983	1983	0
116	20231219	193200	44015247	1983	1983	1983	1983	0
117	20231219	193100	44015247	1983	1983	1983	1983	0
118	20231219	193000	44015247	1983	1983	1983	1983	0
119	20231219	192900	44015247	1983	1983	1983	1983	0
120	20231219	192800	44015247	1983	1983	1983	1983	0
121	20231219	192700	44015247	1983	1983	1983	1983	0
122	20231219	192600	44015247	1983	1965	1983	1965	8
123	20231219	192500	44015247	1983	1983	1983	1983	0
124	20231219	192400	44015247	1983	1983	1983	1983	0
125	20231219	192300	44015247	1983	1983	1983	1983	0
126	20231219	192200	44015247	1983	1983	1983	1983	0
127	20231219	192100	44015247	1983	1983	1983	1983	0
128	20231219	192000	44015247	1983	1983	1983	1983	0
129	20231219	191900	44015247	1983	1983	1983	1983	0
130	20231219	191800	44015247	1983	1983	1983	1983	0
131	20231219	191700	44015247	1983	1983	1983	1983	0
132	20231219	191600	44015247	1983	1983	1983	1983	0
133	20231219	191500	44015247	1983	1983	1983	1983	0
134	20231219	191400	44015247	1983	1983	1983	1983	0
135	20231219	191300	44015247	1983	1983	1983	1983	0
136	20231219	191200	44015247	1983	1983	1983	1983	0
137	20231219	191100	44015247	1983	1983	1983	1983	0
138	20231219	191000	44015247	1983	1983	1983	1983	0
139	20231219	190900	44015247	1983	1983	1983	1983	0
140	20231219	190800	44015247	1983	1983	1983	1983	0
141	20231219	190700	44015247	1983	1983	1983	1983	0
142	20231219	190600	44015247	1983	1983	1983	1983	0
143	20231219	190500	44015247	1983	1983	1983	1983	0
144	20231219	190400	44015247	1983	1983	1983	1983	0
145	20231219	190300	44015247	1983	1983	1983	1983	0
146	20231219	190200	44015247	1983	1983	1983	1983	0
147	20231219	190100	44015247	1983	1983	1983	1983	0
148	20231219	190000	44015247	1983	1983	1983	1983	0
149	20231219	185900	44015247	1983	1983	1983	1983	0
150	20231219	185800	44015247	1983	1983	1983	1983	0
151	20231219	185700	44015247	1983	1983	1983	1983	0
152	20231219	185600	44015247	1983	1965	1983	1965	8
153	20231219	185500	44015247	1983	1983	1983	1983	0
154	20231219	185400	44015247	1983	1983	1983	1983	0
155	20231219	185300	44015247	1983	1983	1983	1983	0
156	20231219	185200	44015247	1983	1983	1983	1983	0
157	20231219	185100	44015247	1983	1983	1983	1983	0
158	20231219	185000	44015247	1983	1983	1983	1983	0
159	20231219	184900	44015247	1983	1983	1983	1983	0
160	20231219	184800	44015247	1983	1983	1983	1983	0
161	20231219	184700	44015247	1983	1983	1983	1983	0
162	20231219	184600	44015247	1983	1983	1983	1983	0
163	20231219	184500	44015247	1983	1983	1983	1983	0
164	20231219	184400	44015247	1983	1983	1983	1983	0
165	20231219	184300	44015247	1983	1983	1983	1983	0
166	20231219	184200	44015247	1983	1983	1983	1983	0
167	20231219	184100	44015247	1983	1983	1983	1983	0
168	20231219	184000	44015247	1983	1983	1983	1983	0
169	20231219	183900	44015247	1983	1983	1983	1983	0
170	20231219	183800	44015247	1983	1983	1983	1983	0
171	20231219	183700	44015247	1983	1983	1983	1983	0
172	20231219	183600	44015247	1983	1983	1983	1983	0
173	20231219	183500	44015247	1983	1983	1983	1983	0
174	20231219	183400	44015247	1983	1983	1983	1983	0
175	20231219	183300	44015247	1983	1983	1983	1983	0
176	20231219	183200	44015247	1983	1983	1983	1983	0
177	20231219	183100	44015247	1983	1983	1983	1983	0
178	20231219	183000	44015247	1983	1983	1983	1983	0
179	20231219	182900	44015247	1983	1983	1983	1983	0
180	20231219	182800	44015247	1983	1983	1983	1983	0
181	20231219	182700	44015247	1983	1983	1983	1983	0
182	20231219	182600	44015247	1983	1965	1983	1965	8
183	20231219	182500	44015247	1983	1983	1983	1983	0
184	20231219	182400	44015247	1983	1983	1983	1983	0
185	20231219	182300	44015247	1983	1983	1983	1983	0
186	20231219	182200	44015247	1983	1983	1983	1983	0
187	20231219	182100	44015247	1983	1983	1983	1983	0
188	20231219	182000	44015247	1983	1983	1983	1983	0
189	20231219	181900	44015247	1983	1983	1983	1983	0
190	20231219	181800	44015247	1983	1983	1983	1983	0
191	20231219	181700	44015247	1983	1983	1983	1983	0
192	20231219	181600	44015247	1983	1983	1983	1983	0
193	20231219	181500	44015247	1983	1983	1983	1983	0
194	20231219	181400	44015247	1983	1983	1983	1983	0
195	20231219	181300	44015247	1983	1983	1983	1983	0
196	20231219	181200	44015247	1983	1983	1983	1983	0
197	20231219	181100	44015247	1983	1983	1983	1983	0
198	20231219	181000	44015247	1983	1983	1983	1983	0
199	20231219	180900	44015247	1983	1983	1983	1983	0
200	20231219	180800	44015247	1983	1983	1983	1983	0
201	20231219	180700	44015247	1983	1983	1983	1983	0
202	20231219	180600	44015247	1983	1983	1983	1983	0
203	20231219	180500	44015247	1983	1983	1983	1983	0
204	20231219	180400	44015247	1983	1983	1983	1983	0
205	20231219	180300	44015247	1983	1983	1983	1983	0
206	20231219	180200	44015247	1983	1983	1983	1983	0
207	20231219	180100	44015247	1983	1983	1983	1983	0
208	20231219	180000	44015247	1983	1983	1983	1983	0
209	20231219	175900	44015247	1983	1983	1983	1983	0
210	20231219	175800	44015247	1983	1983	1983	1983	0
211	20231219	175700	44015247	1983	1983	1983	1983	0
212	20231219	175600	44015247	1983	1965	1983	1965	8
213	20231219	175500	44015247	1983	1983	1983	1983	0
214	20231219	175400	44015247	1983	1983	1983	1983	0
215	20231219	175300	44015247	1983	1983	1983	1983	0
216	20231219	175200	44015247	1983	1983	1983	1983	0
217	20231219	175100	44015247	1983	1983	1983	1983	0
218	20231219	175000	44015247	1983	1983	1983	1983	0
219	20231219	174900	44015247	1983	1983	1983	1983	0
220	20231219	174800	44015247	1983	1983	1983	1983	0
221	20231219	174700	44015247	1983	1983	1983	1983	0
222	20231219	174600	44015247	1983	1983	1983	1983	0
223	20231219	174500	44015247	1983	1983	1983	1983	0
224	20231219	174400	44015247	1983	1983	1983	1983	0
225	20231219	174300	44015247	1983	1983	1983	1983	0
226	20231219	174200	44015247	1983	1983	1983	1983	0
227	20231219	174100	44015247	1983	1983	1983	1983	0
228	20231219	174000	44015247	1983	1983	1983	1983	0
229	20231219	173900	44015247	1983	1983	1983	1983	0
230	20231219	173800	44015247	1983	1983	1983	1983	0
231	20231219	173700	44015247	1983	1983	1983	1983	0
232	20231219	173600	44015247	1983	1983	1983	1983	0
233	20231219	173500	44015247	1983	1983	1983	1983	0
234	20231219	173400	44015247	1983	1983	1983	1983	0
235	20231219	173300	44015247	1983	1983	1983	1983	0
236	20231219	173200	44015247	1983	1983	1983	1983	0
237	20231219	173100	44015247	1983	1983	1983	1983	0
238	20231219	173000	44015247	1983	1983	1983	1983	0
239	20231219	172900	44015247	1983	1983	1983	1983	0
240	20231219	172800	44015247	1983	1983	1983	1983	0
241	20231219	172700	44015247	1983	1983	1983	1983	0
242	20231219	172600	44015247	1983	1965	1983	1965	8
243	20231219	172500	44015247	1983	1983	1983	1983	0
244	20231219	172400	44015247	1983	1983	1983	1983	0
245	20231219	172300	44015247	1983	1983	1983	1983	0
246	20231219	172200	44015247	1983	1983	1983	1983	0
247	20231219	172100	44015247	1983	1983	1983	1983	0
248	20231219	172000	44015247	1983	1983	1983	1983	0
249	20231219	171900	44015247	1983	1983	1983	1983	0
250	20231219	171800	44015247	1983	1983	1983	1983	0
251	20231219	171700	44015247	1983	1983	1983	1983	0
252	20231219	171600	44015247	1983	1983	1983	1983	0
253	20231219	171500	44015247	1983	1983	1983	1983	0
254	20231219	171400	44015247	1983	1983	1983	1983	0
255	20231219	171300	44015247	1983	1983	1983	1983	0
256	20231219	171200	44015247	1983	1983	1983	1983	0
257	20231219	171100	44015247	1983	1983	1983	1983	0
258	20231219	171000	44015247	1983	1983	1983	1983	0
259	20231219	170900	44015247	1983	1983	1983	1983	0
260	20231219	170800	44015247	1983	1983	1983	1983	0
261	20231219	170700	44015247	1983	1983	1983	1983	0
262	20231219	170600	44015247	1983	1983	1983	1983	0
263	20231219	170500	44015247	1983	1983	1983	1983	0
264	20231219	170400	44015247	1983	1983	1983	1983	0
265	20231219	170300	44015247	1983	1983	1983	1983	0
266	20231219	170200	44015247	1983	1983	1983	1983	0
267	20231219	170100	44015247	1983	1983	1983	1983	0
268	20231219	170000	44015247	1983	1983	1983	1983	0
269	20231219	165900	44015247	1983	1983	1983	1983	0
270	20231219	165800	44015247	1983	1983	1983	1983	0
271	20231219	165700	44015247	1983	1983	1983	1983	0
272	20231219	165600	44015247	1983	1965	1983	1965	8
273	20231219	165500	44015247	1983	1983	1983	1983	0
274	20231219	165400	44015247	1983	1983	1983	1983	0
275	20231219	165300	44015247	1983	1983	1983	1983	0
276	20231219	165200	44015247	1983	1983	1983	1983	0
277	20231219	165100	44015247	1983	1983	1983	1983	0
278	20231219	165000	44015247	1983	1983	1983	1983	0
279	20231219	164900	44015247	1983	1983	1983	1983	0
280	20231219	164800	44015247	1983	1983	1983	1983	0
281	20231219	164700	44015247	1983	1983	1983	1983	0
282	20231219	164600	44015247	1983	1983	1983	1983	0
283	20231219	164500	44015247	1983	1983	1983	1983	0
284	20231219	164400	44015247	1983	1983	1983	1983	0
285	20231219	164300	44015247	1983	1983	1983	1983	0
286	20231219	164200	44015247	1983	1983	1983	1983	0
287	20231219	164100	44015247	1983	1983	1983	1983	0
288	20231219	164000	44015247	1983	1983	1983	1983	0
289	20231219	163900	44015247	1983	1983	1983	1983	0
290	20231219	163800	44015247	1983	1983	1983	1983	0
291	20231219	163700	44015247	1983	1983	1983	1983	0
292	20231219	163600	44015247	1983	1983	1983	1983	0
293	20231219	163500	44015247	1983	1983	1983	1983	0
294	20231219	163400	44015247	1983	1983	1983	1983	0
295	20231219	163300	44015247	1983	1983	1983	1983	0
296	20231219	163200	44015247	1983	1983	1983	1983	0
297	20231219	163100	44015247	1983	1983	1983	1983	0
298	20231219	163000	44015247	1983	1983	1983	1983	0
299	20231219	162900	44015247	1983	1983	1983	1983	0
300	20231219	162800	44015247	1983	1983	1983	1983	0
301	20231219	162700	44015247	1983	1983	1983	1983	0
302	20231219	162600	44015247	1983	1965	1983	1965	8
303	20231219	162500	44015247	1983	1983	1983	1983	0
304	20231219	162400	44015247	1983	1983	1983	1983	0
305	20231219	162300	44015247	1983	1983	1983	1983	0
306	20231219	162200	44015247	1983	1983	1983	1983	0
307	20231219	162100	44015247	1983	1983	1983	1983	0
308	20231219	162000	44015247	1983	1983	1983	1983	0
309	20231219	161900	44015247	1983	1983	1983	1983	0
310	20231219	161800	44015247	1983	1983	1983	1983	0
311	20231219	161700	44015247	1983	1983	1983	1983	0
312	20231219	161600	44015247	1983	1983	1983	1983	0
313	20231219	161500	44015247	1983	1983	1983	1983	0
314	20231219	161400	44015247	1983	1983	1983	1983	0
315	20231219	161300	44015247	1983	1983	1983	1983	0
316	20231219	161200	44015247	1983	1983	1983	1983	0
317	20231219	161100	44015247	1983	1983	1983	1983	0
318	20231219	161000	44015247	1983	1983	1983	1983	0
319	20231219	160900	44015247	1983	1983	1983	1983	0
320	20231219	160800	44015247	1983	1983	1983	1983	0
321	20231219	160700	44015247	1983	1983	1983	1983	0
322	20231219	160600	44015247	1983	1983	1983	1983	0
323	20231219	160500	44015247	1983	1983	1983	1983	0
324	20231219	160400	44015247	1983	1983	1983	1983	0
325	20231219	160300	44015247	1983	1983	1983	1983	0
326	20231219	160200	44015247	1983	1983	1983	1983	0
327	20231219	160100	44015247	1983	1983	1983	1983	0
328	20231219	160000	44015247	1983	1983	1983	1983	0
329	20231219	155900	44015247	1983	1983	1983	1983	0
330	20231219	155800	44015247	1983	1983	1983	1983	0
331	20231219	155700	44015247	1983	1983	1983	1983	0
332	20231219	155600	44015247	1983	1965	1983	1965	8
333	20231219	155500	44015247	1983	1983	1983	1983	0
334	20231219	155400	44015247	1983	1983	1983	1983	0
335	20231219	155300	44015247	1983	1983	1983	1983	0
336	20231219	155200	44015247	1983	1983	1983	1983	0
337	20231219	155100	44015247	1983	1983	1983	1983	0
338	20231219	155000	44015247	1983	1983	1983	1983	0
339	20231219	154900	44015247	1983	1983	1983	1983	0
340	20231219	154800	44015247	1983	1983	1983	1983	0
341	20231219	154700	44015247	1983	1983	1983	1983	0
342	20231219	154600	44015247	1983	1983	1983	1983	0
343	20231219	154500	44015247	1983	1983	1983	1983	0
344	20231219	154400	44015247	1983	1983	1983	1983	0
345	20231219	154300	44015247	1983	1983	1983	1983	0
346	20231219	154200	44015247	1983	1983	1983	1983	0
347	20231219	154100	44015247	1983	1983	1983	1983	0
348	20231219	154000	44015247	1983	1983	1983	1983	0
349	20231219	153900	44015247	1983	1983	1983	1983	0
350	20231219	153800	44015247	1983	1983	1983	1983	0
351	20231219	153700	44015247	1983	1983	1983	1983	0
352	20231219	153600	44015247	1983	1983	1983	1983	0
353	20231219	153500	44015247	1983	1983	1983	1983	0
354	20231219	153400	44015247	1983	1983	1983	1983	0
355	20231219	153300	44015247	1983	1983	1983	1983	0
356	20231219	153200	44015247	1983	1983	1983	1983	0
357	20231219	153100	44015247	1983	1983	1983	1983	0
358	20231219	153000	44015247	1983	1983	1983	1983	0
359	20231219	152900	44015247	1983	1983	1983	1983	0
360	20231219	152800	44015247	1983	1983	1983	1983	0
361	20231219	152700	44015247	1983	1983	1983	1983	0
362	20231219	152600	44015247	1983	1983	1983	1983	0
363	20231219	152500	44015247	1983	1983	1983	1983	0
364	20231219	152400	44015247	1983	1983	1983	1983	0
365	20231219	152300	44015247	1983	1983	1983	1983	0
366	20231219	152200	44015247	1983	1983	1983	1983	0
367	20231219	152100	44015247	1983	1983	1983	1983	0
368	20231219	152000	44015247	1983	1983	1983	1983	0
369	20231219	151900	44015247	1983	1965	1983	1965	8
370	20231219	151800	43999509	1983	1965	1983	1965	45
371	20231219	151700	43911048	1983	1964	1983	1964	50
372	20231219	151600	43812358	1980	1964	1980	1964	219
373	20231219	151500	43382226	1964	1964	1964	1964	221
374	20231219	151400	42948182	1964	1964	1964	1964	292
375	20231219	151300	42374694	1964	1965	1965	1964	167
376	20231219	151200	42046639	1978	1965	1978	1965	23
377	20231219	151100	42001418	1978	1965	1978	1965	23
378	20231219	151000	41956197	1978	1965	1978	1965	45
379	20231219	150900	41867746	1978	1964	1978	1964	24
380	20231219	150800	41820587	1964	1965	1966	1964	269
381	20231219	150700	41291986	1978	1965	1979	1965	27
382	20231219	150600	41238839	1976	1965	1976	1965	68
383	20231219	150500	41105196	1965	1965	1965	1965	21
384	20231219	150400	41063931	1965	1965	1965	1965	21
385	20231219	150300	41022666	1971	1965	1971	1965	24
386	20231219	150200	40975488	1965	1965	1965	1965	43
387	20231219	150100	40890993	1965	1965	1965	1965	21
388	20231219	150000	40849728	1965	1965	1965	1965	21
389	20231219	145900	40808463	1965	1965	1965	1965	21
390	20231219	145800	40767198	1965	1965	1965	1965	43
391	20231219	145700	40682703	1965	1965	1965	1965	21
392	20231219	145600	40641438	1965	1965	1965	1965	21
393	20231219	145500	40600173	1965	1965	1965	1965	21
394	20231219	145400	40558908	1971	1965	1971	1965	24
395	20231219	145300	40511732	1965	1965	1965	1965	21
396	20231219	145200	40470467	1965	1965	1965	1965	21
397	20231219	145100	40429202	1965	1965	1965	1965	43
398	20231219	145000	40344707	1965	1965	1965	1965	21
399	20231219	144900	40303442	1965	1965	1965	1965	21
400	20231219	144800	40262177	1965	1965	1965	1965	21
401	20231219	144700	40220912	1965	1965	1965	1965	35
402	20231219	144600	40152137	1965	1965	1965	1965	21
403	20231219	144500	40110872	1970	1965	1970	1965	25
404	20231219	144400	40061735	1966	1966	1966	1966	19
405	20231219	144300	40024381	1966	1965	1966	1965	43
406	20231219	144200	39939850	1965	1965	1965	1965	21
407	20231219	144100	39898585	1965	1965	1965	1965	21
408	20231219	144000	39857320	1965	1965	1965	1965	14
409	20231219	143900	39829810	1965	1965	1965	1965	43
410	20231219	143800	39745315	1965	1965	1965	1965	21
411	20231219	143700	39704050	1965	1965	1965	1965	21
412	20231219	143600	39662785	1965	1965	1965	1965	21
413	20231219	143500	39621520	1965	1965	1965	1965	65
414	20231219	143400	39493795	1965	1965	1965	1965	21
415	20231219	143300	39452530	1965	1965	1965	1965	14
416	20231219	143200	39425020	1965	1965	1965	1965	43
417	20231219	143100	39340525	1965	1965	1965	1965	21
418	20231219	143000	39299260	1965	1965	1965	1965	21
419	20231219	142900	39257995	1965	1965	1965	1965	21
420	20231219	142800	39216730	1965	1965	1965	1965	43
421	20231219	142700	39132235	1965	1965	1965	1965	21
422	20231219	142600	39090970	1965	1965	1965	1965	14
423	20231219	142500	39063460	1965	1965	1965	1965	21
424	20231219	142400	39022195	1965	1965	1970	1965	22
425	20231219	142300	38978960	1970	1965	1970	1965	23
426	20231219	142200	38933756	1965	1965	1965	1965	21
427	20231219	142100	38892491	1965	1965	1965	1965	22
428	20231219	142000	38849261	1965	1965	1965	1965	46
429	20231219	141900	38758871	1965	1965	1965	1965	16
430	20231219	141800	38727431	1965	1965	1965	1965	24
431	20231219	141700	38680271	1965	1965	1965	1965	24
432	20231219	141600	38633111	1965	1965	1965	1965	46
433	20231219	141500	38542721	1965	1965	1965	1965	24
434	20231219	141400	38495561	1965	1965	1965	1965	24
435	20231219	141300	38448401	1965	1965	1965	1965	24
436	20231219	141200	38401241	1965	1965	1965	1965	38
437	20231219	141100	38326571	1965	1965	1965	1965	25
438	20231219	141000	38277446	1965	1965	1965	1965	24
439	20231219	140900	38230286	1965	1964	1965	1964	46
440	20231219	140800	38139934	1964	1964	1964	1964	24
441	20231219	140700	38092798	1964	1964	1964	1964	24
442	20231219	140600	38045662	1964	1964	1964	1964	24
443	20231219	140500	37998526	1964	1964	1964	1964	38
444	20231219	140400	37923894	1964	1964	1964	1964	24
445	20231219	140300	37876758	1964	1964	1964	1964	24
446	20231219	140200	37829622	1964	1964	1964	1964	24
447	20231219	140100	37782486	1964	1964	1964	1964	46
448	20231219	140000	37692142	1964	1964	1964	1964	724
449	20231219	135900	36270206	1964	1963	1964	1963	224
450	20231219	135800	35830386	1963	1963	1963	1963	316
451	20231219	135700	35210078	1963	1963	1963	1963	346
452	20231219	135600	34530880	1963	1963	1963	1963	324
453	20231219	135500	33894868	1963	1963	1963	1963	324
454	20231219	135400	33258856	1963	1964	1964	1963	378
455	20231219	135300	32516820	1964	1966	1966	1964	292
456	20231219	135200	31943013	1966	1966	1966	1966	251
457	20231219	135100	31449547	1966	1966	1966	1966	316
458	20231219	135000	30828291	1966	1966	1966	1966	346
459	20231219	134900	30148055	1966	1966	1966	1966	324
460	20231219	134800	29511071	1966	1966	1967	1966	397
461	20231219	134700	28730559	1967	1967	1967	1967	251
462	20231219	134600	28236842	1967	1967	1967	1967	345
463	20231219	134500	27558227	1967	1967	1967	1967	324
464	20231219	134400	26920919	1967	1967	1967	1967	316
465	20231219	134300	26299347	1967	1967	1967	1967	324
466	20231219	134200	25662039	1967	1967	1967	1967	346
467	20231219	134100	24981457	1967	1967	1967	1967	324
468	20231219	134000	24344149	1967	1967	1967	1967	324
469	20231219	133900	23706841	1967	1967	1967	1967	324
470	20231219	133800	23069533	1967	1967	1967	1967	346
471	20231219	133700	22388951	1967	1967	1967	1967	316
472	20231219	133600	21767379	1967	1967	1967	1967	324
473	20231219	133500	21130071	1967	1967	1967	1967	324
474	20231219	133400	20492763	1967	1967	1967	1967	346
475	20231219	133300	19812181	1967	1967	1967	1967	324
476	20231219	133200	19174873	1967	1967	1967	1967	324
477	20231219	133100	18537565	1967	1967	1967	1967	324
478	20231219	133000	17900257	1967	1967	1967	1967	338
479	20231219	132900	17235411	1967	1967	1967	1967	324
480	20231219	132800	16598103	1967	1967	1967	1967	324
481	20231219	132700	15960795	1967	1967	1967	1967	346
482	20231219	132600	15280213	1967	1967	1967	1967	224
483	20231219	132500	14839605	1967	1967	1967	1967	24
484	20231219	132400	14792397	1967	1967	1967	1967	24
485	20231219	132300	14745189	1967	1969	1969	1967	41
486	20231219	132200	14664536	1967	1967	1967	1967	24
487	20231219	132100	14617328	1967	1967	1967	1967	24
488	20231219	132000	14570120	1967	1967	1967	1967	24
489	20231219	131900	14522912	1967	1967	1967	1967	46
490	20231219	131800	14432430	1967	1967	1967	1967	24
491	20231219	131700	14385222	1967	1967	1967	1967	24
492	20231219	131600	14338014	1967	1967	1967	1967	16
493	20231219	131500	14306542	1967	1967	1967	1967	46
494	20231219	131400	14216060	1967	1967	1967	1967	24
495	20231219	131300	14168852	1967	1967	1967	1967	24
496	20231219	131200	14121644	1967	1967	1969	1967	25
497	20231219	131100	14072467	1967	1967	1967	1967	46
498	20231219	131000	13981985	1967	1967	1967	1967	24
499	20231219	130900	13934777	1967	1967	1967	1967	16
500	20231219	130800	13903305	1967	1967	1967	1967	46
501	20231219	130700	13812823	1967	1967	1967	1967	50
502	20231219	130600	13714473	1967	1967	1967	1967	24
503	20231219	130500	13667265	1967	1967	1967	1967	24
504	20231219	130400	13620057	1967	1967	1967	1967	46
505	20231219	130300	13529575	1967	1967	1967	1967	24
506	20231219	130200	13482367	1967	1967	1967	1967	42
507	20231219	130100	13399753	1967	1967	1967	1967	24
508	20231219	130000	13352545	1967	1967	1967	1967	46
509	20231219	125900	13262063	1967	1967	1967	1967	24
510	20231219	125800	13214855	1967	1967	1969	1967	25
511	20231219	125700	13165678	1967	1967	1967	1967	24
512	20231219	125600	13118470	1967	1967	1967	1967	46
513	20231219	125500	13027988	1967	1967	1967	1967	16
514	20231219	125400	12996516	1967	1967	1967	1967	24
515	20231219	125300	12949308	1967	1967	1967	1967	24
516	20231219	125200	12902100	1967	1967	1967	1967	46
517	20231219	125100	12811618	1967	1967	1967	1967	24
518	20231219	125000	12764410	1967	1967	1967	1967	24
519	20231219	124900	12717202	1967	1967	1967	1967	46
520	20231219	124800	12626720	1967	1967	1967	1967	16
521	20231219	124700	12595248	1967	1967	1967	1967	24
522	20231219	124600	12548040	1967	1967	1967	1967	24
523	20231219	124500	12500832	1967	1967	1967	1967	46
524	20231219	124400	12410350	1967	1967	1967	1967	24
525	20231219	124300	12363142	1967	1967	1967	1967	24
526	20231219	124200	12315934	1967	1967	1967	1967	24
527	20231219	124100	12268726	1967	1967	1967	1967	38
528	20231219	124000	12193980	1967	1967	1967	1967	24
529	20231219	123900	12146772	1967	1967	1967	1967	51
530	20231219	123800	12046455	1967	1967	1967	1967	24
531	20231219	123700	11999247	1967	1967	1967	1967	46
532	20231219	123600	11908765	1967	1967	1967	1967	24
533	20231219	123500	11861557	1967	1967	1967	1967	24
534	20231219	123400	11814349	1967	1967	1967	1967	493
535	20231219	123300	10844618	1967	1967	1967	1967	55
536	20231219	123200	10736433	1967	1967	1967	1967	24
537	20231219	123100	10689225	1967	1967	1967	1967	24
538	20231219	123000	10642017	1967	1967	1967	1967	24
539	20231219	122900	10594809	1967	1967	1967	1967	46
540	20231219	122800	10504327	1967	1967	1967	1967	24
541	20231219	122700	10457119	1967	1967	1967	1967	16
542	20231219	122600	10425647	1967	1967	1967	1967	46
543	20231219	122500	10335165	1967	1967	1967	1967	24
544	20231219	122400	10287957	1967	1967	1967	1967	24
545	20231219	122300	10240749	1967	1967	1967	1967	24
546	20231219	122200	10193541	1967	1968	1968	1967	36
547	20231219	122100	10122709	1969	1969	1969	1969	18
548	20231219	122000	10087267	1969	1967	1969	1967	18
549	20231219	121900	10051857	1967	1967	1967	1967	24
550	20231219	121800	10004649	1967	1967	1967	1967	46
551	20231219	121700	9914167	1967	1967	1967	1967	24
552	20231219	121600	9866959	1967	1967	1967	1967	24
553	20231219	121500	9819751	1967	1967	1967	1967	24
554	20231219	121400	9772543	1967	1967	1967	1967	46
555	20231219	121300	9682061	1967	1967	1967	1967	16
556	20231219	121200	9650589	1967	1967	1967	1967	24
557	20231219	121100	9603381	1967	1967	1967	1967	24
558	20231219	121000	9556173	1967	1967	1967	1967	46
559	20231219	120900	9465691	1967	1967	1967	1967	53
560	20231219	120800	9361440	1967	1967	1967	1967	24
561	20231219	120700	9314232	1967	1967	1967	1967	46
562	20231219	120600	9223750	1967	1967	1967	1967	16
563	20231219	120500	9192278	1967	1967	1967	1967	24
564	20231219	120400	9145070	1967	1967	1967	1967	24
565	20231219	120300	9097862	1967	1967	1967	1967	46
566	20231219	120200	9007380	1967	1967	1967	1967	24
567	20231219	120100	8960172	1967	1967	1967	1967	30
568	20231219	120000	8901162	1967	1967	1967	1967	24
569	20231219	115900	8853954	1967	1967	1967	1967	38
570	20231219	115800	8779208	1967	1967	1967	1967	24
571	20231219	115700	8732000	1967	1967	1967	1967	24
572	20231219	115600	8684792	1967	1967	1967	1967	24
573	20231219	115500	8637584	1967	1967	1967	1967	46
574	20231219	115400	8547102	1967	1967	1967	1967	24
575	20231219	115300	8499894	1967	1966	1967	1966	27
576	20231219	115200	8446809	1966	1966	1966	1966	16
577	20231219	115100	8415353	1966	1966	1966	1966	46
578	20231219	115000	8324917	1966	1966	1966	1966	24
579	20231219	114900	8277733	1966	1966	1966	1966	24
580	20231219	114800	8230549	1966	1966	1966	1966	24
581	20231219	114700	8183365	1966	1966	1966	1966	46
582	20231219	114600	8092929	1966	1966	1966	1966	25
583	20231219	114500	8043779	1966	1966	1966	1966	16
584	20231219	114400	8012323	1966	1966	1966	1966	46
585	20231219	114300	7921887	1966	1966	1966	1966	24
586	20231219	114200	7874703	1966	1966	1966	1966	24
587	20231219	114100	7827519	1966	1966	1966	1966	24
588	20231219	114000	7780335	1966	1966	1966	1966	46
589	20231219	113900	7689899	1966	1966	1966	1966	24
590	20231219	113800	7642715	1967	1967	1967	1967	13
591	20231219	113700	7617144	1967	1967	1967	1967	24
592	20231219	113600	7569936	1967	1967	1967	1967	46
593	20231219	113500	7479454	1967	1967	1967	1967	24
594	20231219	113400	7432246	1967	1967	1967	1967	24
595	20231219	113300	7385038	1967	1967	1967	1967	24
596	20231219	113200	7337830	1967	1967	1967	1967	46
597	20231219	113100	7247348	1967	1967	1967	1967	16
598	20231219	113000	7215876	1967	1967	1967	1967	24
599	20231219	112900	7168668	1967	1967	1967	1967	24
600	20231219	112800	7121460	1967	1967	1967	1967	46
601	20231219	112700	7030978	1967	1967	1967	1967	24
602	20231219	112600	6983770	1967	1967	1967	1967	24
603	20231219	112500	6936562	1967	1967	1967	1967	45
604	20231219	112400	6848047	1967	1967	1967	1967	16
605	20231219	112300	6816575	1967	1967	1967	1967	24
606	20231219	112200	6769367	1967	1967	1967	1967	24
607	20231219	112100	6722159	1967	1967	1967	1967	46
608	20231219	112000	6631677	1967	1966	1967	1966	52
609	20231219	111900	6529401	1966	1966	1966	1966	24
610	20231219	111800	6482217	1966	1966	1966	1966	24
611	20231219	111700	6435033	1966	1967	1967	1966	10
612	20231219	111600	6415371	1967	1967	1967	1967	24
613	20231219	111500	6368163	1967	1967	1967	1967	24
614	20231219	111400	6320955	1966	1966	1966	1966	24
615	20231219	111300	6273771	1966	1966	1966	1966	46
616	20231219	111200	6183335	1966	1966	1966	1966	24
617	20231219	111100	6136151	1966	1967	1969	1966	25
618	20231219	111000	6086982	1967	1967	1967	1967	16
619	20231219	110900	6055510	1967	1967	1967	1967	46
620	20231219	110800	5965028	1967	1967	1967	1967	24
621	20231219	110700	5917820	1967	1967	1967	1967	24
622	20231219	110600	5870612	1967	1967	1967	1967	24
623	20231219	110500	5823404	1967	1968	1968	1967	53
624	20231219	110400	5719146	1967	1967	1967	1967	29
625	20231219	110300	5662103	1967	1967	1967	1967	16
626	20231219	110200	5630631	1967	1967	1967	1967	51
627	20231219	110100	5530314	1967	1967	1967	1967	24
628	20231219	110000	5483106	1967	1966	1967	1966	26
629	20231219	105900	5431972	1966	1966	1966	1966	24
630	20231219	105800	5384788	1966	1966	1966	1966	46
631	20231219	105700	5294352	1966	1966	1966	1966	24
632	20231219	105600	5247168	1966	1966	1966	1966	16
633	20231219	105500	5215712	1966	1966	1966	1966	24
634	20231219	105400	5168528	1966	1966	1966	1966	46
635	20231219	105300	5078092	1966	1966	1966	1966	24
636	20231219	105200	5030908	1966	1966	1966	1966	24
637	20231219	105100	4983724	1966	1966	1966	1966	24
638	20231219	105000	4936540	1966	1966	1966	1966	46
639	20231219	104900	4846104	1966	1966	1966	1966	16
640	20231219	104800	4814648	1966	1966	1966	1966	24
641	20231219	104700	4767464	1966	1966	1966	1966	24
642	20231219	104600	4720280	1966	1966	1966	1966	46
643	20231219	104500	4629844	1966	1966	1966	1966	24
644	20231219	104400	4582660	1966	1966	1966	1966	24
645	20231219	104300	4535476	1966	1966	1966	1966	46
646	20231219	104200	4445040	1966	1966	1966	1966	16
647	20231219	104100	4413584	1966	1966	1966	1966	24
648	20231219	104000	4366400	1966	1966	1966	1966	24
649	20231219	103900	4319216	1966	1966	1966	1966	46
650	20231219	103800	4228780	1966	1966	1966	1966	24
651	20231219	103700	4181596	1966	1966	1966	1966	24
652	20231219	103600	4134412	1966	1966	1966	1966	24
653	20231219	103500	4087228	1966	1966	1966	1966	38
654	20231219	103400	4012520	1966	1966	1966	1966	24
655	20231219	103300	3965336	1966	1966	1966	1966	24
656	20231219	103200	3918152	1966	1966	1966	1966	24
657	20231219	103100	3870968	1966	1966	1966	1966	46
658	20231219	103000	3780532	1966	1966	1966	1966	24
659	20231219	102900	3733348	1966	1966	1966	1966	24
660	20231219	102800	3686164	1966	1966	1966	1966	16
661	20231219	102700	3654708	1966	1966	1966	1966	46
662	20231219	102600	3564272	1966	1966	1966	1966	24
663	20231219	102500	3517088	1966	1966	1966	1966	24
664	20231219	102400	3469904	1966	1967	1967	1966	22
665	20231219	102300	3426646	1967	1967	1967	1967	46
666	20231219	102200	3336164	1967	1967	1967	1967	24
667	20231219	102100	3288956	1967	1967	1967	1967	16
668	20231219	102000	3257484	1967	1966	1967	1966	46
669	20231219	101900	3167040	1966	1966	1966	1966	24
670	20231219	101800	3119856	1966	1966	1966	1966	24
671	20231219	101700	3072672	1966	1966	1966	1966	24
672	20231219	101600	3025488	1966	1966	1966	1966	46
673	20231219	101500	2935052	1966	1966	1966	1966	24
674	20231219	101400	2887868	1966	1966	1967	1966	50
675	20231219	101300	2789534	1966	1966	1966	1966	25
676	20231219	101200	2740384	1966	1966	1966	1966	46
677	20231219	101100	2649948	1966	1966	1966	1966	24
678	20231219	101000	2602764	1966	1966	1966	1966	24
679	20231219	100900	2555580	1966	1966	1966	1966	24
680	20231219	100800	2508396	1966	1966	1966	1966	45
681	20231219	100700	2419926	1966	1967	1967	1966	13
682	20231219	100600	2394363	1967	1966	1967	1966	24
683	20231219	100500	2347171	1966	1966	1966	1966	24
684	20231219	100400	2299987	1966	1966	1966	1966	46
685	20231219	100300	2209551	1966	1966	1966	1966	24
686	20231219	100200	2162367	1966	1966	1966	1966	24
687	20231219	100100	2115183	1966	1966	1966	1966	68
688	20231219	100000	1981495	1966	1966	1966	1966	16
689	20231219	095900	1950039	1966	1966	1966	1966	26
690	20231219	095800	1898923	1966	1966	1966	1966	24
691	20231219	095700	1851739	1966	1966	1966	1966	46
692	20231219	095600	1761303	1966	1966	1966	1966	24
693	20231219	095500	1714119	1966	1966	1966	1966	24
694	20231219	095400	1666935	1966	1966	1966	1966	24
695	20231219	095300	1619751	1966	1966	1966	1966	38
696	20231219	095200	1545043	1966	1967	1967	1966	24
697	20231219	095100	1497843	1967	1969	1969	1967	14
698	20231219	095000	1470294	1970	1976	1976	1970	13
699	20231219	094900	1444676	1971	1976	1976	1971	18
700	20231219	094800	1409148	1981	1985	1985	1981	22
701	20231219	094700	1365518	1985	1986	1986	1985	18
702	20231219	094600	1329778	1987	1988	1988	1987	20
703	20231219	094500	1290028	1969	1969	1969	1969	46
704	20231219	094400	1199454	1969	1969	1969	1969	24
705	20231219	094300	1152198	1969	1969	1969	1969	24
706	20231219	094200	1104942	1969	1969	1969	1969	24
707	20231219	094100	1057686	1969	1969	1969	1969	46
708	20231219	094000	967112	1969	1969	1969	1969	24
709	20231219	093900	919856	1969	1970	1989	1969	25
710	20231219	093800	870584	1969	1969	1969	1969	46
711	20231219	093700	780010	1969	1969	1969	1969	224
712	20231219	093600	338954	1969	1969	1969	1969	24
713	20231219	093500	291698	1969	1969	1969	1969	24
714	20231219	093400	244442	1969	1969	1969	1969	46
715	20231219	093300	153868	1969	1969	1969	1969	24
716	20231219	093200	106612	1969	1970	1970	1969	9
717	20231219	093100	88890	1970	1970	1970	1970	24
718	20231219	093000	41610	1970	1970	1970	1970	8
719	20231219	092900	25850	1965	1965	1965	1965	0
720	20231219	092800	25850	1965	1965	1965	1965	0
721	20231219	092700	25850	1965	1965	1965	1965	0
722	20231219	092600	25850	1965	1965	1965	1965	0
723	20231219	092500	25850	1965	1965	1965	1965	0
724	20231219	092400	25850	1965	1965	1965	1965	0
725	20231219	092300	25850	1965	1965	1965	1965	0
726	20231219	092200	25850	1965	1965	1965	1965	0
727	20231219	092100	25850	1965	1965	1965	1965	0
728	20231219	092000	25850	1965	1965	1965	1965	0
729	20231219	091900	25850	1965	1965	1965	1965	0
730	20231219	091800	25850	1965	1965	1965	1965	0
731	20231219	091700	25850	1965	1965	1965	1965	0
732	20231219	091600	25850	1965	1965	1965	1965	0
733	20231219	091500	25850	1965	1965	1965	1965	0
734	20231219	091400	25850	1965	1965	1965	1965	0
735	20231219	091300	25850	1965	1965	1965	1965	0
736	20231219	091200	25850	1965	1985	1985	1965	3
737	20231219	091100	19920	1992	1992	1992	1992	0
738	20231219	091000	19920	1992	1992	1992	1992	0
739	20231219	090900	19920	1992	1992	1992	1992	3
740	20231219	090800	13944	1992	1992	1992	1992	0
741	20231219	090700	13944	1992	1992	1992	1992	0
742	20231219	090600	13944	1992	1992	1992	1992	0
743	20231219	090500	13944	1992	1992	1992	1992	5
744	20231219	090400	3984	1992	1992	1992	1992	0
745	20231219	090300	3984	1992	1992	1992	1992	2
746	20231219	090200	0	1984	1984	1984	1984	0
747	20231219	090100	0	1984	1984	1984	1984	0
748	20231219	090000	0	1984	1984	1984	1984	0