KissMeData/449020/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	213000	31273320	1967	1967	1967	1967	3
3	20231213	212900	31273320	1967	1967	1967	1967	0
4	20231213	212800	31273320	1967	1967	1967	1967	0
5	20231213	212700	31273320	1967	1967	1967	1967	0
6	20231213	212600	31273320	1967	1967	1967	1967	0
7	20231213	212500	31273320	1967	1967	1967	1967	0
8	20231213	212400	31273320	1967	1967	1967	1967	0
9	20231213	212300	31273320	1967	1967	1967	1967	0
10	20231213	212200	31273320	1967	1967	1967	1967	0
11	20231213	212100	31273320	1967	1967	1967	1967	0
12	20231213	212000	31273320	1967	1967	1967	1967	0
13	20231213	211900	31273320	1967	1967	1967	1967	0
14	20231213	211800	31273320	1967	1967	1967	1967	0
15	20231213	211700	31273320	1967	1967	1967	1967	0
16	20231213	211600	31273320	1967	1967	1967	1967	0
17	20231213	211500	31273320	1967	1967	1967	1967	0
18	20231213	211400	31273320	1967	1967	1967	1967	0
19	20231213	211300	31273320	1967	1967	1967	1967	0
20	20231213	211200	31273320	1967	1967	1967	1967	0
21	20231213	211100	31273320	1967	1967	1967	1967	0
22	20231213	211000	31273320	1967	1967	1967	1967	0
23	20231213	210900	31273320	1967	1967	1967	1967	0
24	20231213	210800	31273320	1967	1967	1967	1967	0
25	20231213	210700	31273320	1967	1967	1967	1967	0
26	20231213	210600	31273320	1967	1967	1967	1967	0
27	20231213	210500	31273320	1967	1967	1967	1967	0
28	20231213	210400	31273320	1967	1967	1967	1967	0
29	20231213	210300	31273320	1967	1967	1967	1967	0
30	20231213	210200	31273320	1967	1967	1967	1967	0
31	20231213	210100	31273320	1967	1967	1967	1967	0
32	20231213	210000	31273320	1967	1967	1967	1967	3
33	20231213	205900	31273320	1967	1967	1967	1967	0
34	20231213	205800	31273320	1967	1967	1967	1967	0
35	20231213	205700	31273320	1967	1967	1967	1967	0
36	20231213	205600	31273320	1967	1967	1967	1967	0
37	20231213	205500	31273320	1967	1967	1967	1967	0
38	20231213	205400	31273320	1967	1967	1967	1967	0
39	20231213	205300	31273320	1967	1967	1967	1967	0
40	20231213	205200	31273320	1967	1967	1967	1967	0
41	20231213	205100	31273320	1967	1967	1967	1967	0
42	20231213	205000	31273320	1967	1967	1967	1967	0
43	20231213	204900	31273320	1967	1967	1967	1967	0
44	20231213	204800	31273320	1967	1967	1967	1967	0
45	20231213	204700	31273320	1967	1967	1967	1967	0
46	20231213	204600	31273320	1967	1967	1967	1967	0
47	20231213	204500	31273320	1967	1967	1967	1967	0
48	20231213	204400	31273320	1967	1967	1967	1967	0
49	20231213	204300	31273320	1967	1967	1967	1967	0
50	20231213	204200	31273320	1967	1967	1967	1967	0
51	20231213	204100	31273320	1967	1967	1967	1967	0
52	20231213	204000	31273320	1967	1967	1967	1967	0
53	20231213	203900	31273320	1967	1967	1967	1967	0
54	20231213	203800	31273320	1967	1967	1967	1967	0
55	20231213	203700	31273320	1967	1967	1967	1967	0
56	20231213	203600	31273320	1967	1967	1967	1967	0
57	20231213	203500	31273320	1967	1967	1967	1967	0
58	20231213	203400	31273320	1967	1967	1967	1967	0
59	20231213	203300	31273320	1967	1967	1967	1967	0
60	20231213	203200	31273320	1967	1967	1967	1967	0
61	20231213	203100	31273320	1967	1967	1967	1967	0
62	20231213	203000	31273320	1967	1967	1967	1967	3
63	20231213	202900	31273320	1967	1967	1967	1967	0
64	20231213	202800	31273320	1967	1967	1967	1967	0
65	20231213	202700	31273320	1967	1967	1967	1967	0
66	20231213	202600	31273320	1967	1967	1967	1967	0
67	20231213	202500	31273320	1967	1967	1967	1967	0
68	20231213	202400	31273320	1967	1967	1967	1967	0
69	20231213	202300	31273320	1967	1967	1967	1967	0
70	20231213	202200	31273320	1967	1967	1967	1967	0
71	20231213	202100	31273320	1967	1967	1967	1967	0
72	20231213	202000	31273320	1967	1967	1967	1967	0
73	20231213	201900	31273320	1967	1967	1967	1967	0
74	20231213	201800	31273320	1967	1967	1967	1967	0
75	20231213	201700	31273320	1967	1967	1967	1967	0
76	20231213	201600	31273320	1967	1967	1967	1967	0
77	20231213	201500	31273320	1967	1967	1967	1967	0
78	20231213	201400	31273320	1967	1967	1967	1967	0
79	20231213	201300	31273320	1967	1967	1967	1967	0
80	20231213	201200	31273320	1967	1967	1967	1967	0
81	20231213	201100	31273320	1967	1967	1967	1967	0
82	20231213	201000	31273320	1967	1967	1967	1967	0
83	20231213	200900	31273320	1967	1967	1967	1967	0
84	20231213	200800	31273320	1967	1967	1967	1967	0
85	20231213	200700	31273320	1967	1967	1967	1967	0
86	20231213	200600	31273320	1967	1967	1967	1967	0
87	20231213	200500	31273320	1967	1967	1967	1967	0
88	20231213	200400	31273320	1967	1967	1967	1967	0
89	20231213	200300	31273320	1967	1967	1967	1967	0
90	20231213	200200	31273320	1967	1967	1967	1967	0
91	20231213	200100	31273320	1967	1967	1967	1967	0
92	20231213	200000	31273320	1967	1967	1967	1967	3
93	20231213	195900	31273320	1967	1967	1967	1967	0
94	20231213	195800	31273320	1967	1967	1967	1967	0
95	20231213	195700	31273320	1967	1967	1967	1967	0
96	20231213	195600	31273320	1967	1967	1967	1967	0
97	20231213	195500	31273320	1967	1967	1967	1967	0
98	20231213	195400	31273320	1967	1967	1967	1967	0
99	20231213	195300	31273320	1967	1967	1967	1967	0
100	20231213	195200	31273320	1967	1967	1967	1967	0
101	20231213	195100	31273320	1967	1967	1967	1967	0
102	20231213	195000	31273320	1967	1967	1967	1967	0
103	20231213	194900	31273320	1967	1967	1967	1967	0
104	20231213	194800	31273320	1967	1967	1967	1967	0
105	20231213	194700	31273320	1967	1967	1967	1967	0
106	20231213	194600	31273320	1967	1967	1967	1967	0
107	20231213	194500	31273320	1967	1967	1967	1967	0
108	20231213	194400	31273320	1967	1967	1967	1967	0
109	20231213	194300	31273320	1967	1967	1967	1967	0
110	20231213	194200	31273320	1967	1967	1967	1967	0
111	20231213	194100	31273320	1967	1967	1967	1967	0
112	20231213	194000	31273320	1967	1967	1967	1967	0
113	20231213	193900	31273320	1967	1967	1967	1967	0
114	20231213	193800	31273320	1967	1967	1967	1967	0
115	20231213	193700	31273320	1967	1967	1967	1967	0
116	20231213	193600	31273320	1967	1967	1967	1967	0
117	20231213	193500	31273320	1967	1967	1967	1967	0
118	20231213	193400	31273320	1967	1967	1967	1967	0
119	20231213	193300	31273320	1967	1967	1967	1967	0
120	20231213	193200	31273320	1967	1967	1967	1967	0
121	20231213	193100	31273320	1967	1967	1967	1967	0
122	20231213	193000	31273320	1967	1967	1967	1967	3
123	20231213	192900	31273320	1967	1967	1967	1967	0
124	20231213	192800	31273320	1967	1967	1967	1967	0
125	20231213	192700	31273320	1967	1967	1967	1967	0
126	20231213	192600	31273320	1967	1967	1967	1967	0
127	20231213	192500	31273320	1967	1967	1967	1967	0
128	20231213	192400	31273320	1967	1967	1967	1967	0
129	20231213	192300	31273320	1967	1967	1967	1967	0
130	20231213	192200	31273320	1967	1967	1967	1967	0
131	20231213	192100	31273320	1967	1967	1967	1967	0
132	20231213	192000	31273320	1967	1967	1967	1967	0
133	20231213	191900	31273320	1967	1967	1967	1967	0
134	20231213	191800	31273320	1967	1967	1967	1967	0
135	20231213	191700	31273320	1967	1967	1967	1967	0
136	20231213	191600	31273320	1967	1967	1967	1967	0
137	20231213	191500	31273320	1967	1967	1967	1967	0
138	20231213	191400	31273320	1967	1967	1967	1967	0
139	20231213	191300	31273320	1967	1967	1967	1967	0
140	20231213	191200	31273320	1967	1967	1967	1967	0
141	20231213	191100	31273320	1967	1967	1967	1967	0
142	20231213	191000	31273320	1967	1967	1967	1967	0
143	20231213	190900	31273320	1967	1967	1967	1967	0
144	20231213	190800	31273320	1967	1967	1967	1967	0
145	20231213	190700	31273320	1967	1967	1967	1967	0
146	20231213	190600	31273320	1967	1967	1967	1967	0
147	20231213	190500	31273320	1967	1967	1967	1967	0
148	20231213	190400	31273320	1967	1967	1967	1967	0
149	20231213	190300	31273320	1967	1967	1967	1967	0
150	20231213	190200	31273320	1967	1967	1967	1967	0
151	20231213	190100	31273320	1967	1967	1967	1967	0
152	20231213	190000	31273320	1967	1967	1967	1967	3
153	20231213	185900	31273320	1967	1967	1967	1967	0
154	20231213	185800	31273320	1967	1967	1967	1967	0
155	20231213	185700	31273320	1967	1967	1967	1967	0
156	20231213	185600	31273320	1967	1967	1967	1967	0
157	20231213	185500	31273320	1967	1967	1967	1967	0
158	20231213	185400	31273320	1967	1967	1967	1967	0
159	20231213	185300	31273320	1967	1967	1967	1967	0
160	20231213	185200	31273320	1967	1967	1967	1967	0
161	20231213	185100	31273320	1967	1967	1967	1967	0
162	20231213	185000	31273320	1967	1967	1967	1967	0
163	20231213	184900	31273320	1967	1967	1967	1967	0
164	20231213	184800	31273320	1967	1967	1967	1967	0
165	20231213	184700	31273320	1967	1967	1967	1967	0
166	20231213	184600	31273320	1967	1967	1967	1967	0
167	20231213	184500	31273320	1967	1967	1967	1967	0
168	20231213	184400	31273320	1967	1967	1967	1967	0
169	20231213	184300	31273320	1967	1967	1967	1967	0
170	20231213	184200	31273320	1967	1967	1967	1967	0
171	20231213	184100	31273320	1967	1967	1967	1967	0
172	20231213	184000	31273320	1967	1967	1967	1967	0
173	20231213	183900	31273320	1967	1967	1967	1967	0
174	20231213	183800	31273320	1967	1967	1967	1967	0
175	20231213	183700	31273320	1967	1967	1967	1967	0
176	20231213	183600	31273320	1967	1967	1967	1967	0
177	20231213	183500	31273320	1967	1967	1967	1967	0
178	20231213	183400	31273320	1967	1967	1967	1967	0
179	20231213	183300	31273320	1967	1967	1967	1967	0
180	20231213	183200	31273320	1967	1967	1967	1967	0
181	20231213	183100	31273320	1967	1967	1967	1967	0
182	20231213	183000	31273320	1967	1967	1967	1967	3
183	20231213	182900	31273320	1967	1967	1967	1967	0
184	20231213	182800	31273320	1967	1967	1967	1967	0
185	20231213	182700	31273320	1967	1967	1967	1967	0
186	20231213	182600	31273320	1967	1967	1967	1967	0
187	20231213	182500	31273320	1967	1967	1967	1967	0
188	20231213	182400	31273320	1967	1967	1967	1967	0
189	20231213	182300	31273320	1967	1967	1967	1967	0
190	20231213	182200	31273320	1967	1967	1967	1967	0
191	20231213	182100	31273320	1967	1967	1967	1967	0
192	20231213	182000	31273320	1967	1967	1967	1967	0
193	20231213	181900	31273320	1967	1967	1967	1967	0
194	20231213	181800	31273320	1967	1967	1967	1967	0
195	20231213	181700	31273320	1967	1967	1967	1967	0
196	20231213	181600	31273320	1967	1967	1967	1967	0
197	20231213	181500	31273320	1967	1967	1967	1967	0
198	20231213	181400	31273320	1967	1967	1967	1967	0
199	20231213	181300	31273320	1967	1967	1967	1967	0
200	20231213	181200	31273320	1967	1967	1967	1967	0
201	20231213	181100	31273320	1967	1967	1967	1967	0
202	20231213	181000	31273320	1967	1967	1967	1967	0
203	20231213	180900	31273320	1967	1967	1967	1967	0
204	20231213	180800	31273320	1967	1967	1967	1967	0
205	20231213	180700	31273320	1967	1967	1967	1967	0
206	20231213	180600	31273320	1967	1967	1967	1967	0
207	20231213	180500	31273320	1967	1967	1967	1967	0
208	20231213	180400	31273320	1967	1967	1967	1967	0
209	20231213	180300	31273320	1967	1967	1967	1967	0
210	20231213	180200	31273320	1967	1967	1967	1967	0
211	20231213	180100	31273320	1967	1967	1967	1967	0
212	20231213	180000	31273320	1967	1967	1967	1967	3
213	20231213	175900	31273320	1967	1967	1967	1967	0
214	20231213	175800	31273320	1967	1967	1967	1967	0
215	20231213	175700	31273320	1967	1967	1967	1967	0
216	20231213	175600	31273320	1967	1967	1967	1967	0
217	20231213	175500	31273320	1967	1967	1967	1967	0
218	20231213	175400	31273320	1967	1967	1967	1967	0
219	20231213	175300	31273320	1967	1967	1967	1967	0
220	20231213	175200	31273320	1967	1967	1967	1967	0
221	20231213	175100	31273320	1967	1967	1967	1967	0
222	20231213	175000	31273320	1967	1967	1967	1967	0
223	20231213	174900	31273320	1967	1967	1967	1967	0
224	20231213	174800	31273320	1967	1967	1967	1967	0
225	20231213	174700	31273320	1967	1967	1967	1967	0
226	20231213	174600	31273320	1967	1967	1967	1967	0
227	20231213	174500	31273320	1967	1967	1967	1967	0
228	20231213	174400	31273320	1967	1967	1967	1967	0
229	20231213	174300	31273320	1967	1967	1967	1967	0
230	20231213	174200	31273320	1967	1967	1967	1967	0
231	20231213	174100	31273320	1967	1967	1967	1967	0
232	20231213	174000	31273320	1967	1967	1967	1967	0
233	20231213	173900	31273320	1967	1967	1967	1967	0
234	20231213	173800	31273320	1967	1967	1967	1967	0
235	20231213	173700	31273320	1967	1967	1967	1967	0
236	20231213	173600	31273320	1967	1967	1967	1967	0
237	20231213	173500	31273320	1967	1967	1967	1967	0
238	20231213	173400	31273320	1967	1967	1967	1967	0
239	20231213	173300	31273320	1967	1967	1967	1967	0
240	20231213	173200	31273320	1967	1967	1967	1967	0
241	20231213	173100	31273320	1967	1967	1967	1967	0
242	20231213	173000	31273320	1967	1967	1967	1967	3
243	20231213	172900	31273320	1967	1967	1967	1967	0
244	20231213	172800	31273320	1967	1967	1967	1967	0
245	20231213	172700	31273320	1967	1967	1967	1967	0
246	20231213	172600	31273320	1967	1967	1967	1967	0
247	20231213	172500	31273320	1967	1967	1967	1967	0
248	20231213	172400	31273320	1967	1967	1967	1967	0
249	20231213	172300	31273320	1967	1967	1967	1967	0
250	20231213	172200	31273320	1967	1967	1967	1967	0
251	20231213	172100	31273320	1967	1967	1967	1967	0
252	20231213	172000	31273320	1967	1967	1967	1967	0
253	20231213	171900	31273320	1967	1967	1967	1967	0
254	20231213	171800	31273320	1967	1967	1967	1967	0
255	20231213	171700	31273320	1967	1967	1967	1967	0
256	20231213	171600	31273320	1967	1967	1967	1967	0
257	20231213	171500	31273320	1967	1967	1967	1967	0
258	20231213	171400	31273320	1967	1967	1967	1967	0
259	20231213	171300	31273320	1967	1967	1967	1967	0
260	20231213	171200	31273320	1967	1967	1967	1967	0
261	20231213	171100	31273320	1967	1967	1967	1967	0
262	20231213	171000	31273320	1967	1967	1967	1967	0
263	20231213	170900	31273320	1967	1967	1967	1967	0
264	20231213	170800	31273320	1967	1967	1967	1967	0
265	20231213	170700	31273320	1967	1967	1967	1967	0
266	20231213	170600	31273320	1967	1967	1967	1967	0
267	20231213	170500	31273320	1967	1967	1967	1967	0
268	20231213	170400	31273320	1967	1967	1967	1967	0
269	20231213	170300	31273320	1967	1967	1967	1967	0
270	20231213	170200	31273320	1967	1967	1967	1967	0
271	20231213	170100	31273320	1967	1967	1967	1967	0
272	20231213	170000	31273320	1967	1967	1967	1967	3
273	20231213	165900	31273320	1967	1967	1967	1967	0
274	20231213	165800	31273320	1967	1967	1967	1967	0
275	20231213	165700	31273320	1967	1967	1967	1967	0
276	20231213	165600	31273320	1967	1967	1967	1967	0
277	20231213	165500	31273320	1967	1967	1967	1967	0
278	20231213	165400	31273320	1967	1967	1967	1967	0
279	20231213	165300	31273320	1967	1967	1967	1967	0
280	20231213	165200	31273320	1967	1967	1967	1967	0
281	20231213	165100	31273320	1967	1967	1967	1967	0
282	20231213	165000	31273320	1967	1967	1967	1967	0
283	20231213	164900	31273320	1967	1967	1967	1967	0
284	20231213	164800	31273320	1967	1967	1967	1967	0
285	20231213	164700	31273320	1967	1967	1967	1967	0
286	20231213	164600	31273320	1967	1967	1967	1967	0
287	20231213	164500	31273320	1967	1967	1967	1967	0
288	20231213	164400	31273320	1967	1967	1967	1967	0
289	20231213	164300	31273320	1967	1967	1967	1967	0
290	20231213	164200	31273320	1967	1967	1967	1967	0
291	20231213	164100	31273320	1967	1967	1967	1967	0
292	20231213	164000	31273320	1967	1967	1967	1967	0
293	20231213	163900	31273320	1967	1967	1967	1967	0
294	20231213	163800	31273320	1967	1967	1967	1967	0
295	20231213	163700	31273320	1967	1967	1967	1967	0
296	20231213	163600	31273320	1967	1967	1967	1967	0
297	20231213	163500	31273320	1967	1967	1967	1967	0
298	20231213	163400	31273320	1967	1967	1967	1967	0
299	20231213	163300	31273320	1967	1967	1967	1967	0
300	20231213	163200	31273320	1967	1967	1967	1967	0
301	20231213	163100	31273320	1967	1967	1967	1967	0
302	20231213	163000	31273320	1967	1967	1967	1967	3
303	20231213	162900	31273320	1967	1967	1967	1967	0
304	20231213	162800	31273320	1967	1967	1967	1967	0
305	20231213	162700	31273320	1967	1967	1967	1967	0
306	20231213	162600	31273320	1967	1967	1967	1967	0
307	20231213	162500	31273320	1967	1967	1967	1967	0
308	20231213	162400	31273320	1967	1967	1967	1967	0
309	20231213	162300	31273320	1967	1967	1967	1967	0
310	20231213	162200	31273320	1967	1967	1967	1967	0
311	20231213	162100	31273320	1967	1967	1967	1967	0
312	20231213	162000	31273320	1967	1967	1967	1967	0
313	20231213	161900	31273320	1967	1967	1967	1967	0
314	20231213	161800	31273320	1967	1967	1967	1967	0
315	20231213	161700	31273320	1967	1967	1967	1967	0
316	20231213	161600	31273320	1967	1967	1967	1967	0
317	20231213	161500	31273320	1967	1967	1967	1967	0
318	20231213	161400	31273320	1967	1967	1967	1967	0
319	20231213	161300	31273320	1967	1967	1967	1967	0
320	20231213	161200	31273320	1967	1967	1967	1967	0
321	20231213	161100	31273320	1967	1967	1967	1967	0
322	20231213	161000	31273320	1967	1967	1967	1967	0
323	20231213	160900	31273320	1967	1967	1967	1967	0
324	20231213	160800	31273320	1967	1967	1967	1967	0
325	20231213	160700	31273320	1967	1967	1967	1967	0
326	20231213	160600	31273320	1967	1967	1967	1967	0
327	20231213	160500	31273320	1967	1967	1967	1967	0
328	20231213	160400	31273320	1967	1967	1967	1967	0
329	20231213	160300	31273320	1967	1967	1967	1967	0
330	20231213	160200	31273320	1967	1967	1967	1967	0
331	20231213	160100	31273320	1967	1967	1967	1967	0
332	20231213	160000	31273320	1967	1967	1967	1967	3
333	20231213	155900	31273320	1967	1967	1967	1967	0
334	20231213	155800	31273320	1967	1967	1967	1967	0
335	20231213	155700	31273320	1967	1967	1967	1967	0
336	20231213	155600	31273320	1967	1967	1967	1967	0
337	20231213	155500	31273320	1967	1967	1967	1967	0
338	20231213	155400	31273320	1967	1967	1967	1967	0
339	20231213	155300	31273320	1967	1967	1967	1967	0
340	20231213	155200	31273320	1967	1967	1967	1967	0
341	20231213	155100	31273320	1967	1967	1967	1967	0
342	20231213	155000	31273320	1967	1967	1967	1967	0
343	20231213	154900	31273320	1967	1967	1967	1967	0
344	20231213	154800	31273320	1967	1967	1967	1967	0
345	20231213	154700	31273320	1967	1967	1967	1967	0
346	20231213	154600	31273320	1967	1967	1967	1967	0
347	20231213	154500	31273320	1967	1967	1967	1967	0
348	20231213	154400	31273320	1967	1967	1967	1967	0
349	20231213	154300	31273320	1967	1967	1967	1967	0
350	20231213	154200	31273320	1967	1967	1967	1967	0
351	20231213	154100	31273320	1967	1967	1967	1967	0
352	20231213	154000	31273320	1967	1967	1967	1967	0
353	20231213	153900	31273320	1967	1967	1967	1967	0
354	20231213	153800	31273320	1967	1967	1967	1967	0
355	20231213	153700	31273320	1967	1967	1967	1967	0
356	20231213	153600	31273320	1967	1967	1967	1967	0
357	20231213	153500	31273320	1967	1967	1967	1967	0
358	20231213	153400	31273320	1967	1967	1967	1967	0
359	20231213	153300	31273320	1967	1967	1967	1967	0
360	20231213	153200	31273320	1967	1967	1967	1967	0
361	20231213	153100	31273320	1967	1967	1967	1967	0
362	20231213	153000	31273320	1967	1967	1967	1967	3
363	20231213	152900	31273320	1967	1967	1967	1967	0
364	20231213	152800	31273320	1967	1967	1967	1967	0
365	20231213	152700	31273320	1967	1967	1967	1967	0
366	20231213	152600	31273320	1967	1967	1967	1967	0
367	20231213	152500	31273320	1967	1967	1967	1967	0
368	20231213	152400	31273320	1967	1967	1967	1967	0
369	20231213	152300	31273320	1967	1967	1967	1967	0
370	20231213	152200	31273320	1967	1967	1967	1967	0
371	20231213	152100	31273320	1967	1967	1967	1967	0
372	20231213	152000	31273320	1967	1967	1967	1967	0
373	20231213	151900	31273320	1967	1967	1967	1967	3
374	20231213	151800	31267419	1963	1961	1963	1953	26
375	20231213	151700	31216561	1962	1962	1962	1962	2
376	20231213	151600	31212637	1964	1964	1964	1964	1
377	20231213	151500	31210673	1964	1958	1964	1958	34
378	20231213	151400	31143952	1964	1964	1964	1964	0
379	20231213	151300	31143952	1964	1964	1964	1958	12
380	20231213	151200	31120390	1958	1954	1958	1954	18
381	20231213	151100	31085175	1953	1953	1955	1953	53
382	20231213	151000	30981660	1954	1953	1954	1953	13
383	20231213	150900	30956269	1954	1954	1954	1954	1
384	20231213	150800	30954315	1959	1953	1959	1953	3
385	20231213	150700	30948444	1960	1953	1960	1953	2
386	20231213	150600	30944531	1963	1963	1963	1963	0
387	20231213	150500	30944531	1963	1954	1963	1954	2
388	20231213	150400	30940614	1964	1955	1964	1955	11
389	20231213	150300	30919025	1964	1954	1964	1954	2
390	20231213	150200	30915107	1964	1954	1964	1953	49
391	20231213	150100	30819299	1953	1953	1954	1953	20
392	20231213	150000	30780236	1953	1956	1956	1953	10
393	20231213	145900	30760699	1958	1958	1958	1958	1
394	20231213	145800	30758741	1958	1958	1958	1958	6
395	20231213	145700	30746993	1961	1958	1961	1958	11
396	20231213	145600	30725430	1959	1959	1959	1959	1
397	20231213	145500	30723471	1962	1962	1962	1962	1
398	20231213	145400	30721509	1963	1963	1963	1963	0
399	20231213	145300	30721509	1963	1954	1964	1954	8
400	20231213	145200	30705838	1954	1954	1954	1953	23
401	20231213	145100	30660915	1959	1953	1959	1953	11
402	20231213	145000	30639413	1953	1955	1955	1953	21
403	20231213	144900	30598392	1955	1953	1955	1953	23
404	20231213	144800	30553467	1956	1953	1956	1953	7
405	20231213	144700	30539790	1953	1953	1953	1953	6
406	20231213	144600	30528072	1960	1960	1960	1960	0
407	20231213	144500	30528072	1960	1960	1960	1960	1
408	20231213	144400	30526112	1961	1961	1961	1961	1
409	20231213	144300	30524151	1962	1953	1962	1953	20
410	20231213	144200	30485082	1953	1953	1953	1953	0
411	20231213	144100	30485082	1953	1954	1956	1953	4
412	20231213	144000	30477263	1953	1954	1954	1953	26
413	20231213	143900	30426483	1953	1953	1954	1953	19
414	20231213	143800	30389374	1953	1955	1955	1953	7
415	20231213	143700	30375699	1953	1953	1956	1953	9
416	20231213	143600	30358113	1953	1953	1954	1953	22
417	20231213	143500	30315145	1954	1953	1955	1953	13
418	20231213	143400	30289751	1956	1956	1956	1956	13
419	20231213	143300	30264323	1956	1956	1956	1956	1
420	20231213	143200	30262367	1959	1956	1959	1956	2
421	20231213	143100	30258452	1956	1956	1956	1956	1
422	20231213	143000	30256496	1961	1961	1961	1961	0
423	20231213	142900	30256496	1961	1962	1962	1961	90
424	20231213	142800	30079917	1963	1954	1963	1954	32
425	20231213	142700	30017361	1955	1954	1955	1954	3
426	20231213	142600	30011497	1954	1953	1955	1953	2082
427	20231213	142500	25945321	1953	1953	1954	1953	871
428	20231213	142400	24244255	1956	1953	1956	1953	2
429	20231213	142300	24240346	1953	1953	1953	1953	1
430	20231213	142200	24238393	1953	1953	1953	1953	0
431	20231213	142100	24238393	1953	1954	1954	1953	5
432	20231213	142000	24228627	1961	1962	1962	1961	2
433	20231213	141900	24224704	1963	1953	1963	1953	21
434	20231213	141800	24183680	1953	1953	1953	1953	6
435	20231213	141700	24171962	1954	1954	1954	1954	1
436	20231213	141600	24170008	1954	1954	1954	1954	1
437	20231213	141500	24168054	1964	1953	1964	1953	37
438	20231213	141400	24095671	1953	1953	1953	1953	0
439	20231213	141300	24095671	1953	1953	1954	1953	27
440	20231213	141200	24042939	1953	1954	1954	1953	3
441	20231213	141100	24037078	1955	1953	1955	1953	4
442	20231213	141000	24029261	1954	1953	1954	1953	24
443	20231213	140900	23982386	1954	1955	1955	1954	2
444	20231213	140800	23978477	1953	1956	1956	1953	7
445	20231213	140700	23964802	1956	1953	1956	1953	6
446	20231213	140600	23953077	1953	1955	1955	1953	42
447	20231213	140500	23871048	1955	1953	1955	1953	2
448	20231213	140400	23867140	1953	1953	1953	1953	6
449	20231213	140300	23855422	1958	1953	1958	1953	2
450	20231213	140200	23851511	1953	1953	1953	1953	19
451	20231213	140100	23814404	1953	1953	1953	1953	1
452	20231213	140000	23812451	1953	1953	1953	1953	1
453	20231213	135900	23810498	1964	1953	1965	1953	14
454	20231213	135800	23783071	1953	1954	1954	1953	6
455	20231213	135700	23771352	1953	1954	1954	1953	3
456	20231213	135600	23765491	1954	1954	1954	1953	44
457	20231213	135500	23679555	1955	1953	1955	1953	3
458	20231213	135400	23673692	1955	1955	1955	1955	2
459	20231213	135300	23669782	1953	1953	1953	1953	19
460	20231213	135200	23632675	1953	1953	1953	1953	1
461	20231213	135100	23630722	1954	1954	1954	1954	1
462	20231213	135000	23628768	1966	1961	1966	1961	11
463	20231213	134900	23607183	1954	1954	1954	1954	1
464	20231213	134800	23605229	1954	1954	1954	1954	5
465	20231213	134700	23595459	1963	1959	1963	1959	30
466	20231213	134600	23536672	1959	1959	1959	1959	5
467	20231213	134500	23526877	1959	1959	1959	1959	20
468	20231213	134400	23487697	1959	1959	1959	1959	19
469	20231213	134300	23450476	1959	1959	1959	1959	1
470	20231213	134200	23448517	1959	1959	1959	1959	0
471	20231213	134100	23448517	1959	1959	1959	1959	1
472	20231213	134000	23446558	1967	1959	1967	1959	2
473	20231213	133900	23442632	1965	1959	1965	1959	27
474	20231213	133800	23389715	1960	1960	1960	1960	1
475	20231213	133700	23387755	1961	1957	1961	1957	39
476	20231213	133600	23311390	1957	1957	1957	1957	1
477	20231213	133500	23309433	1956	1956	1956	1956	1
478	20231213	133400	23307477	1964	1964	1964	1964	1
479	20231213	133300	23305513	1956	1956	1956	1956	1
480	20231213	133200	23303557	1965	1956	1965	1956	4
481	20231213	133100	23295722	1956	1956	1956	1956	25
482	20231213	133000	23246822	1957	1953	1957	1953	31
483	20231213	132900	23186263	1953	1953	1953	1953	1
484	20231213	132800	23184310	1953	1956	1956	1953	4020
485	20231213	132700	15331176	1957	1954	1957	1954	9
486	20231213	132600	15313586	1955	1955	1955	1954	30
487	20231213	132500	15254964	1954	1955	1955	1954	2
488	20231213	132400	15251055	1954	1956	1956	1954	22
489	20231213	132300	15208065	1957	1954	1957	1954	3
490	20231213	132200	15202197	1957	1954	1957	1954	23
491	20231213	132100	15157252	1954	1954	1954	1954	1
492	20231213	132000	15155298	1953	1953	1953	1953	1
493	20231213	131900	15153345	1963	1963	1963	1963	1
494	20231213	131800	15151382	1964	1964	1964	1964	0
495	20231213	131700	15151382	1964	1965	1965	1964	2
496	20231213	131600	15147453	1953	1953	1953	1953	29
497	20231213	131500	15090816	1954	1953	1954	1953	2
498	20231213	131400	15086909	1953	1953	1953	1953	5
499	20231213	131300	15077144	1953	1953	1953	1953	1
500	20231213	131200	15075191	1953	1953	1953	1953	25
501	20231213	131100	15026366	1953	1953	1953	1953	6
502	20231213	131000	15014648	1953	1953	1953	1953	13
503	20231213	130900	14989259	1953	1954	1954	1953	17
504	20231213	130800	14956042	1954	1954	1954	1954	1
505	20231213	130700	14954088	1954	1954	1954	1954	12
506	20231213	130600	14930640	1954	1954	1954	1954	18
507	20231213	130500	14895468	1954	1954	1954	1954	4
508	20231213	130400	14887652	1954	1954	1954	1954	5
509	20231213	130300	14877882	1954	1954	1954	1954	20
510	20231213	130200	14838802	1958	1955	1958	1955	23
511	20231213	130100	14793828	1954	1954	1954	1954	1
512	20231213	130000	14791874	1956	1958	1958	1956	2
513	20231213	125900	14787960	1959	1959	1959	1959	1
514	20231213	125800	14786001	1960	1954	1960	1954	19
515	20231213	125700	14748869	1954	1954	1954	1954	13
516	20231213	125600	14723467	1955	1955	1955	1955	1
517	20231213	125500	14721512	1955	1955	1955	1955	1
518	20231213	125400	14719557	1954	1954	1954	1954	27
519	20231213	125300	14666799	1955	1960	1960	1955	12
520	20231213	125200	14643284	1955	1955	1955	1955	6
521	20231213	125100	14631554	1963	1954	1963	1954	12
522	20231213	125000	14608011	1954	1954	1954	1954	5
523	20231213	124900	14598241	1963	1965	1965	1963	3
524	20231213	124800	14592349	1954	1954	1954	1954	19
525	20231213	124700	14555223	1955	1955	1955	1955	1
526	20231213	124600	14553268	1966	1966	1966	1966	1
527	20231213	124500	14551302	1954	1954	1967	1954	15
528	20231213	124400	14521891	1954	1953	1954	1953	25
529	20231213	124300	14473064	1954	1953	1954	1953	2
530	20231213	124200	14469157	1953	1955	1955	1953	5
531	20231213	124100	14459388	1953	1954	1954	1953	20
532	20231213	124000	14420327	1953	1953	1953	1953	9
533	20231213	123900	14402750	1954	1954	1954	1954	12
534	20231213	123800	14379302	1954	1954	1954	1954	10
535	20231213	123700	14359762	1955	1954	1956	1954	9
536	20231213	123600	14342169	1954	1954	1954	1954	19
537	20231213	123500	14305043	1954	1954	1954	1954	30
538	20231213	123400	14246423	1954	1954	1954	1954	0
539	20231213	123300	14246423	1954	1954	1954	1954	5
540	20231213	123200	14236653	1955	1955	1955	1955	1
541	20231213	123100	14234698	1960	1960	1960	1960	1
542	20231213	123000	14232738	1961	1961	1961	1961	0
543	20231213	122900	14232738	1961	1962	1962	1961	2
544	20231213	122800	14228815	1954	1954	1954	1954	19
545	20231213	122700	14191689	1954	1954	1955	1953	8
546	20231213	122600	14176058	1955	1955	1955	1955	1
547	20231213	122500	14174103	1955	1954	1955	1953	35
548	20231213	122400	14105743	1953	1954	1954	1953	2
549	20231213	122300	14101836	1954	1953	1954	1953	42
550	20231213	122200	14019809	1954	1954	1954	1954	4
551	20231213	122100	14011993	1953	1953	1953	1953	1
552	20231213	122000	14010040	1953	1953	1953	1953	6
553	20231213	121900	13998322	1959	1959	1959	1959	1
554	20231213	121800	13996363	1960	1960	1960	1960	1
555	20231213	121700	13994403	1961	1954	1961	1953	74
556	20231213	121600	13849813	1953	1953	1953	1953	19
557	20231213	121500	13812706	1964	1965	1965	1964	2
558	20231213	121400	13808777	1966	1966	1966	1966	1
559	20231213	121300	13806811	1954	1953	1954	1953	33
560	20231213	121200	13742359	1953	1953	1953	1953	1
561	20231213	121100	13740406	1953	1953	1954	1953	12
562	20231213	121000	13716969	1953	1953	1953	1953	23
563	20231213	120900	13672050	1953	1953	1953	1953	1
564	20231213	120800	13670097	1953	1953	1953	1953	9
565	20231213	120700	13652520	1953	1953	1953	1953	19
566	20231213	120600	13615413	1956	1956	1956	1956	1
567	20231213	120500	13613457	1957	1953	1958	1953	7
568	20231213	120400	13599777	1953	1953	1953	1953	1
569	20231213	120300	13597824	1953	1953	1953	1953	19
570	20231213	120200	13560717	1953	1953	1953	1953	0
571	20231213	120100	13560717	1953	1953	1953	1953	6
572	20231213	120000	13548999	1953	1953	1953	1953	24
573	20231213	115900	13502127	1953	1953	1953	1953	1
574	20231213	115800	13500174	1953	1953	1953	1953	14
575	20231213	115700	13472832	1954	1954	1954	1954	15
576	20231213	115600	13443522	1954	1954	1954	1954	5
577	20231213	115500	13433752	1954	1954	1954	1954	1
578	20231213	115400	13431798	1954	1954	1954	1954	18
579	20231213	115300	13396626	1954	1954	1954	1954	1
580	20231213	115200	13394672	1963	1964	1964	1963	2
581	20231213	115100	13390745	1965	1954	1965	1954	20
582	20231213	115000	13351654	1954	1954	1954	1954	9
583	20231213	114900	13334068	1954	1954	1954	1954	1
584	20231213	114800	13332114	1955	1954	1955	1954	31
585	20231213	114700	13271538	1954	1953	1954	1953	6
586	20231213	114600	13259815	1953	1953	1953	1953	3
587	20231213	114500	13253956	1953	1953	1953	1953	30
588	20231213	114400	13195366	1955	1955	1955	1955	1
589	20231213	114300	13193411	1956	1953	1957	1953	21
590	20231213	114200	13152391	1954	1954	1954	1954	0
591	20231213	114100	13152391	1954	1953	1954	1953	6
592	20231213	114000	13140672	1953	1953	1953	1953	1
593	20231213	113900	13138719	1953	1953	1953	1953	25
594	20231213	113800	13089894	1953	1953	1953	1953	5
595	20231213	113700	13080129	1953	1953	1953	1953	1
596	20231213	113600	13078176	1953	1953	1953	1953	6
597	20231213	113500	13066458	1953	1953	1953	1953	19
598	20231213	113400	13029351	1953	1953	1953	1953	5
599	20231213	113300	13019586	1953	1953	1953	1953	6
600	20231213	113200	13007868	1953	1953	1953	1953	20
601	20231213	113100	12968808	1953	1953	1953	1953	1
602	20231213	113000	12966855	1953	1953	1953	1953	0
603	20231213	112900	12966855	1953	1953	1953	1953	19
604	20231213	112800	12929748	1953	1953	1953	1953	1
605	20231213	112700	12927795	1954	1953	1954	1953	2
606	20231213	112600	12923888	1953	1954	1954	1953	29
607	20231213	112500	12867249	1953	1953	1953	1953	1
608	20231213	112400	12865296	1954	1953	1954	1953	32
609	20231213	112300	12802798	1954	1953	1954	1953	25
610	20231213	112200	12753972	1953	1953	1953	1953	0
611	20231213	112100	12753972	1953	1953	1953	1953	6
612	20231213	112000	12742254	1953	1953	1953	1953	19
613	20231213	111900	12705147	1953	1953	1953	1953	6
614	20231213	111800	12693429	1953	1953	1953	1953	0
615	20231213	111700	12693429	1953	1953	1953	1953	1
616	20231213	111600	12691476	1963	1963	1963	1963	1
617	20231213	111500	12689513	1964	1964	1964	1964	1
618	20231213	111400	12687549	1965	1953	1965	1953	19
619	20231213	111300	12650430	1953	1953	1953	1953	1
620	20231213	111200	12648477	1953	1953	1953	1953	8
621	20231213	111100	12632853	1954	1953	1954	1953	26
622	20231213	111000	12582074	1953	1953	1953	1953	0
623	20231213	110900	12582074	1953	1953	1954	1953	10
624	20231213	110800	12562543	1953	1953	1953	1953	1
625	20231213	110700	12560590	1953	1953	1953	1953	19
626	20231213	110600	12523483	1955	1953	1955	1953	14
627	20231213	110500	12496137	1954	1953	1954	1953	22
628	20231213	110400	12453169	1954	1953	1954	1953	2
629	20231213	110300	12449262	1952	1952	1952	1952	12
630	20231213	110200	12425838	1952	1952	1953	1952	23
631	20231213	110100	12380941	1952	1952	1952	1952	25
632	20231213	110000	12332141	1952	1952	1952	1952	1
633	20231213	105900	12330189	1952	1952	1952	1952	1
634	20231213	105800	12328237	1963	1962	1963	1962	11
635	20231213	105700	12306649	1954	1954	1954	1954	1
636	20231213	105600	12304695	1954	1965	1965	1954	3
637	20231213	105500	12298812	1966	1952	1966	1952	29
638	20231213	105400	12242081	1952	1953	1953	1952	10
639	20231213	105300	12222560	1952	1952	1952	1952	1
640	20231213	105200	12220608	1955	1952	1955	1952	28
641	20231213	105100	12165941	1952	1952	1952	1952	1
642	20231213	105000	12163989	1952	1952	1952	1952	0
643	20231213	104900	12163989	1952	1960	1960	1952	3
644	20231213	104800	12158118	1961	1965	1965	1953	3
645	20231213	104700	12152239	1959	1952	1959	1952	11
646	20231213	104600	12130718	1952	1952	1952	1952	35
647	20231213	104500	12062398	1952	1953	1953	1952	10
648	20231213	104400	12042877	1954	1952	1955	1952	24
649	20231213	104300	11995986	1952	1952	1952	1952	1
650	20231213	104200	11994034	1962	1962	1962	1962	0
651	20231213	104100	11994034	1962	1952	1962	1952	2
652	20231213	104000	11990120	1964	1952	1964	1952	3
653	20231213	103900	11984241	1964	1952	1964	1952	2
654	20231213	103800	11980325	1966	1964	1966	1964	11
655	20231213	103700	11958705	1952	1952	1952	1952	1
656	20231213	103600	11956753	1951	1950	1951	1950	398
657	20231213	103500	11180275	1950	1950	1950	1948	33
658	20231213	103400	11115927	1948	1948	1948	1948	6
659	20231213	103300	11104239	1948	1948	1948	1948	1
660	20231213	103200	11102291	1951	1948	1951	1948	13
661	20231213	103100	11076936	1951	1951	1951	1951	34
662	20231213	103000	11010602	1951	1951	1951	1951	19
663	20231213	102900	10973533	1951	1951	1951	1951	7
664	20231213	102800	10959876	1956	1954	1956	1954	17
665	20231213	102700	10926638	1951	1951	1951	1951	25
666	20231213	102600	10877863	1951	1951	1951	1951	0
667	20231213	102500	10877863	1951	1951	1951	1951	6
668	20231213	102400	10866157	1951	1947	1953	1947	25
669	20231213	102300	10817403	1946	1946	1946	1946	1
670	20231213	102200	10815457	1946	1946	1946	1946	6
671	20231213	102100	10803781	1945	1951	1951	1945	19
672	20231213	102000	10766718	1951	1958	1958	1943	2106
673	20231213	101900	6661197	1958	1958	1958	1958	1
674	20231213	101800	6659239	1958	1958	1958	1958	18
675	20231213	101700	6623995	1958	1958	1958	1958	1
676	20231213	101600	6622037	1958	1958	1958	1958	1
677	20231213	101500	6620079	1958	1958	1958	1958	1
678	20231213	101400	6618121	1958	1956	1959	1956	24
679	20231213	101300	6571138	1955	1955	1955	1955	7
680	20231213	101200	6557453	1955	1959	1959	1955	1346
681	20231213	101100	3924518	1974	1959	1974	1959	11
682	20231213	101000	3902837	1959	1959	1959	1959	0
683	20231213	100900	3902837	1959	1958	1959	1958	9
684	20231213	100800	3885210	1957	1957	1957	1957	24
685	20231213	100700	3838242	1957	1957	1957	1957	1
686	20231213	100600	3836285	1957	1957	1957	1957	0
687	20231213	100500	3836285	1957	1957	1957	1957	4
688	20231213	100400	3828457	1957	1958	1960	1957	13
689	20231213	100300	3802995	1956	1956	1956	1956	5
690	20231213	100200	3793215	1956	1956	1956	1956	0
691	20231213	100100	3793215	1956	1956	1956	1956	1
692	20231213	100000	3791259	1956	1956	1956	1956	19
693	20231213	095900	3754095	1961	1956	1961	1956	2
694	20231213	095800	3750178	1956	1956	1956	1956	19
695	20231213	095700	3713014	1962	1957	1962	1956	42
696	20231213	095600	3630842	1957	1957	1959	1957	17
697	20231213	095500	3597571	1962	1963	1963	1962	2
698	20231213	095400	3593646	1964	1964	1964	1964	1
699	20231213	095300	3591682	1957	1965	1965	1957	17
700	20231213	095200	3558405	1957	1958	1958	1957	18
701	20231213	095100	3523178	1966	1957	1966	1957	30
702	20231213	095000	3464337	1957	1957	1957	1957	16
703	20231213	094900	3433025	1957	1957	1957	1957	14
704	20231213	094800	3405627	1957	1958	1958	1957	19
705	20231213	094700	3368440	1958	1958	1958	1958	17
706	20231213	094600	3335154	1966	1968	1968	1966	3
707	20231213	094500	3329253	1958	1961	1961	1958	57
708	20231213	094400	3217626	1961	1961	1961	1961	1
709	20231213	094300	3215665	1972	1961	1972	1961	11
710	20231213	094200	3193984	1977	1977	1977	1977	0
711	20231213	094100	3193984	1977	1960	1978	1960	28
712	20231213	094000	3138912	1960	1960	1960	1960	1
713	20231213	093900	3136952	1962	1962	1963	1962	22
714	20231213	093800	3093783	1965	1965	1965	1965	0
715	20231213	093700	3093783	1965	1965	1965	1965	11
716	20231213	093600	3072168	1977	1968	1977	1968	26
717	20231213	093500	3020984	1968	1971	1971	1968	12
718	20231213	093400	2997337	1977	1975	1977	1974	21
719	20231213	093300	2955873	1976	1967	1976	1967	40
720	20231213	093200	2876983	1968	1969	1969	1968	3
721	20231213	093100	2871077	1958	1958	1958	1958	15
722	20231213	093000	2841707	1958	1958	1958	1958	46
723	20231213	092900	2751639	1959	1958	1961	1958	17
724	20231213	092800	2718347	1958	1958	1958	1958	1
725	20231213	092700	2716389	1975	1975	1975	1975	0
726	20231213	092600	2716389	1975	1975	1975	1975	0
727	20231213	092500	2716389	1975	1957	1975	1957	42
728	20231213	092400	2634015	1957	1957	1957	1957	46
729	20231213	092300	2543993	1978	1978	1978	1978	0
730	20231213	092200	2543993	1978	1978	1978	1978	0
731	20231213	092100	2543993	1978	1978	1978	1978	0
732	20231213	092000	2543993	1978	1957	1978	1957	12
733	20231213	091900	2520488	1958	1958	1959	1957	68
734	20231213	091800	2387390	1985	1985	1985	1985	0
735	20231213	091700	2387390	1985	1985	1985	1985	0
736	20231213	091600	2387390	1985	1985	1985	1985	0
737	20231213	091500	2387390	1985	1985	1985	1985	0
738	20231213	091400	2387390	1985	1984	1985	1984	10
739	20231213	091300	2367543	1957	1957	1957	1956	40
740	20231213	091200	2289276	1960	1960	1961	1960	41
741	20231213	091100	2208914	1966	1966	1966	1966	1
742	20231213	091000	2206948	1973	1969	1973	1969	11
743	20231213	090900	2185249	1986	1986	1986	1986	0
744	20231213	090800	2185249	1986	1986	1986	1986	0
745	20231213	090700	2185249	1986	1986	1986	1986	0
746	20231213	090600	2185249	1986	1961	1986	1961	26
747	20231213	090500	2134013	1960	1960	1961	1960	66
748	20231213	090400	2004650	1965	1965	1965	1965	10
749	20231213	090300	1985000	1985	1985	1985	1985	0
750	20231213	090200	1985000	1985	1985	1985	1985	0
751	20231213	090100	1985000	1985	1985	1985	1985	0
752	20231213	090000	1985000	1985	1985	1985	1985	1000