KissMeData/449020/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	213200	15319498	1955	1955	1955	1955	97
3	20231218	213100	15319498	1955	1955	1955	1955	0
4	20231218	213000	15319498	1955	1955	1955	1955	0
5	20231218	212900	15319498	1955	1955	1955	1955	0
6	20231218	212800	15319498	1955	1955	1955	1955	0
7	20231218	212700	15319498	1955	1955	1955	1955	0
8	20231218	212600	15319498	1955	1955	1955	1955	0
9	20231218	212500	15319498	1955	1955	1955	1955	0
10	20231218	212400	15319498	1955	1955	1955	1955	0
11	20231218	212300	15319498	1955	1955	1955	1955	0
12	20231218	212200	15319498	1955	1955	1955	1955	0
13	20231218	212100	15319498	1955	1955	1955	1955	0
14	20231218	212000	15319498	1955	1955	1955	1955	0
15	20231218	211900	15319498	1955	1955	1955	1955	0
16	20231218	211800	15319498	1955	1955	1955	1955	0
17	20231218	211700	15319498	1955	1955	1955	1955	0
18	20231218	211600	15319498	1955	1955	1955	1955	0
19	20231218	211500	15319498	1955	1955	1955	1955	0
20	20231218	211400	15319498	1955	1955	1955	1955	0
21	20231218	211300	15319498	1955	1955	1955	1955	0
22	20231218	211200	15319498	1955	1955	1955	1955	0
23	20231218	211100	15319498	1955	1955	1955	1955	0
24	20231218	211000	15319498	1955	1955	1955	1955	0
25	20231218	210900	15319498	1955	1955	1955	1955	0
26	20231218	210800	15319498	1955	1955	1955	1955	0
27	20231218	210700	15319498	1955	1955	1955	1955	0
28	20231218	210600	15319498	1955	1955	1955	1955	0
29	20231218	210500	15319498	1955	1955	1955	1955	0
30	20231218	210400	15319498	1955	1955	1955	1955	0
31	20231218	210300	15319498	1955	1955	1955	1955	0
32	20231218	210200	15319498	1955	1955	1955	1955	97
33	20231218	210100	15319498	1955	1955	1955	1955	0
34	20231218	210000	15319498	1955	1955	1955	1955	0
35	20231218	205900	15319498	1955	1955	1955	1955	0
36	20231218	205800	15319498	1955	1955	1955	1955	0
37	20231218	205700	15319498	1955	1955	1955	1955	0
38	20231218	205600	15319498	1955	1955	1955	1955	0
39	20231218	205500	15319498	1955	1955	1955	1955	0
40	20231218	205400	15319498	1955	1955	1955	1955	0
41	20231218	205300	15319498	1955	1955	1955	1955	0
42	20231218	205200	15319498	1955	1955	1955	1955	0
43	20231218	205100	15319498	1955	1955	1955	1955	0
44	20231218	205000	15319498	1955	1955	1955	1955	0
45	20231218	204900	15319498	1955	1955	1955	1955	0
46	20231218	204800	15319498	1955	1955	1955	1955	0
47	20231218	204700	15319498	1955	1955	1955	1955	0
48	20231218	204600	15319498	1955	1955	1955	1955	0
49	20231218	204500	15319498	1955	1955	1955	1955	0
50	20231218	204400	15319498	1955	1955	1955	1955	0
51	20231218	204300	15319498	1955	1955	1955	1955	0
52	20231218	204200	15319498	1955	1955	1955	1955	0
53	20231218	204100	15319498	1955	1955	1955	1955	0
54	20231218	204000	15319498	1955	1955	1955	1955	0
55	20231218	203900	15319498	1955	1955	1955	1955	0
56	20231218	203800	15319498	1955	1955	1955	1955	0
57	20231218	203700	15319498	1955	1955	1955	1955	0
58	20231218	203600	15319498	1955	1955	1955	1955	0
59	20231218	203500	15319498	1955	1955	1955	1955	0
60	20231218	203400	15319498	1955	1955	1955	1955	0
61	20231218	203300	15319498	1955	1955	1955	1955	0
62	20231218	203200	15319498	1955	1955	1955	1955	97
63	20231218	203100	15319498	1955	1955	1955	1955	0
64	20231218	203000	15319498	1955	1955	1955	1955	0
65	20231218	202900	15319498	1955	1955	1955	1955	0
66	20231218	202800	15319498	1955	1955	1955	1955	0
67	20231218	202700	15319498	1955	1955	1955	1955	0
68	20231218	202600	15319498	1955	1955	1955	1955	0
69	20231218	202500	15319498	1955	1955	1955	1955	0
70	20231218	202400	15319498	1955	1955	1955	1955	0
71	20231218	202300	15319498	1955	1955	1955	1955	0
72	20231218	202200	15319498	1955	1955	1955	1955	0
73	20231218	202100	15319498	1955	1955	1955	1955	0
74	20231218	202000	15319498	1955	1955	1955	1955	0
75	20231218	201900	15319498	1955	1955	1955	1955	0
76	20231218	201800	15319498	1955	1955	1955	1955	0
77	20231218	201700	15319498	1955	1955	1955	1955	0
78	20231218	201600	15319498	1955	1955	1955	1955	0
79	20231218	201500	15319498	1955	1955	1955	1955	0
80	20231218	201400	15319498	1955	1955	1955	1955	0
81	20231218	201300	15319498	1955	1955	1955	1955	0
82	20231218	201200	15319498	1955	1955	1955	1955	0
83	20231218	201100	15319498	1955	1955	1955	1955	0
84	20231218	201000	15319498	1955	1955	1955	1955	0
85	20231218	200900	15319498	1955	1955	1955	1955	0
86	20231218	200800	15319498	1955	1955	1955	1955	0
87	20231218	200700	15319498	1955	1955	1955	1955	0
88	20231218	200600	15319498	1955	1955	1955	1955	0
89	20231218	200500	15319498	1955	1955	1955	1955	0
90	20231218	200400	15319498	1955	1955	1955	1955	0
91	20231218	200300	15319498	1955	1955	1955	1955	0
92	20231218	200200	15319498	1955	1955	1955	1955	97
93	20231218	200100	15319498	1955	1955	1955	1955	0
94	20231218	200000	15319498	1955	1955	1955	1955	0
95	20231218	195900	15319498	1955	1955	1955	1955	0
96	20231218	195800	15319498	1955	1955	1955	1955	0
97	20231218	195700	15319498	1955	1955	1955	1955	0
98	20231218	195600	15319498	1955	1955	1955	1955	0
99	20231218	195500	15319498	1955	1955	1955	1955	0
100	20231218	195400	15319498	1955	1955	1955	1955	0
101	20231218	195300	15319498	1955	1955	1955	1955	0
102	20231218	195200	15319498	1955	1955	1955	1955	0
103	20231218	195100	15319498	1955	1955	1955	1955	0
104	20231218	195000	15319498	1955	1955	1955	1955	0
105	20231218	194900	15319498	1955	1955	1955	1955	0
106	20231218	194800	15319498	1955	1955	1955	1955	0
107	20231218	194700	15319498	1955	1955	1955	1955	0
108	20231218	194600	15319498	1955	1955	1955	1955	0
109	20231218	194500	15319498	1955	1955	1955	1955	0
110	20231218	194400	15319498	1955	1955	1955	1955	0
111	20231218	194300	15319498	1955	1955	1955	1955	0
112	20231218	194200	15319498	1955	1955	1955	1955	0
113	20231218	194100	15319498	1955	1955	1955	1955	0
114	20231218	194000	15319498	1955	1955	1955	1955	0
115	20231218	193900	15319498	1955	1955	1955	1955	0
116	20231218	193800	15319498	1955	1955	1955	1955	0
117	20231218	193700	15319498	1955	1955	1955	1955	0
118	20231218	193600	15319498	1955	1955	1955	1955	0
119	20231218	193500	15319498	1955	1955	1955	1955	0
120	20231218	193400	15319498	1955	1955	1955	1955	0
121	20231218	193300	15319498	1955	1955	1955	1955	0
122	20231218	193200	15319498	1955	1955	1955	1955	97
123	20231218	193100	15319498	1955	1955	1955	1955	0
124	20231218	193000	15319498	1955	1955	1955	1955	0
125	20231218	192900	15319498	1955	1955	1955	1955	0
126	20231218	192800	15319498	1955	1955	1955	1955	0
127	20231218	192700	15319498	1955	1955	1955	1955	0
128	20231218	192600	15319498	1955	1955	1955	1955	0
129	20231218	192500	15319498	1955	1955	1955	1955	0
130	20231218	192400	15319498	1955	1955	1955	1955	0
131	20231218	192300	15319498	1955	1955	1955	1955	0
132	20231218	192200	15319498	1955	1955	1955	1955	0
133	20231218	192100	15319498	1955	1955	1955	1955	0
134	20231218	192000	15319498	1955	1955	1955	1955	0
135	20231218	191900	15319498	1955	1955	1955	1955	0
136	20231218	191800	15319498	1955	1955	1955	1955	0
137	20231218	191700	15319498	1955	1955	1955	1955	0
138	20231218	191600	15319498	1955	1955	1955	1955	0
139	20231218	191500	15319498	1955	1955	1955	1955	0
140	20231218	191400	15319498	1955	1955	1955	1955	0
141	20231218	191300	15319498	1955	1955	1955	1955	0
142	20231218	191200	15319498	1955	1955	1955	1955	0
143	20231218	191100	15319498	1955	1955	1955	1955	0
144	20231218	191000	15319498	1955	1955	1955	1955	0
145	20231218	190900	15319498	1955	1955	1955	1955	0
146	20231218	190800	15319498	1955	1955	1955	1955	0
147	20231218	190700	15319498	1955	1955	1955	1955	0
148	20231218	190600	15319498	1955	1955	1955	1955	0
149	20231218	190500	15319498	1955	1955	1955	1955	0
150	20231218	190400	15319498	1955	1955	1955	1955	0
151	20231218	190300	15319498	1955	1955	1955	1955	0
152	20231218	190200	15319498	1955	1955	1955	1955	97
153	20231218	190100	15319498	1955	1955	1955	1955	0
154	20231218	190000	15319498	1955	1955	1955	1955	0
155	20231218	185900	15319498	1955	1955	1955	1955	0
156	20231218	185800	15319498	1955	1955	1955	1955	0
157	20231218	185700	15319498	1955	1955	1955	1955	0
158	20231218	185600	15319498	1955	1955	1955	1955	0
159	20231218	185500	15319498	1955	1955	1955	1955	0
160	20231218	185400	15319498	1955	1955	1955	1955	0
161	20231218	185300	15319498	1955	1955	1955	1955	0
162	20231218	185200	15319498	1955	1955	1955	1955	0
163	20231218	185100	15319498	1955	1955	1955	1955	0
164	20231218	185000	15319498	1955	1955	1955	1955	0
165	20231218	184900	15319498	1955	1955	1955	1955	0
166	20231218	184800	15319498	1955	1955	1955	1955	0
167	20231218	184700	15319498	1955	1955	1955	1955	0
168	20231218	184600	15319498	1955	1955	1955	1955	0
169	20231218	184500	15319498	1955	1955	1955	1955	0
170	20231218	184400	15319498	1955	1955	1955	1955	0
171	20231218	184300	15319498	1955	1955	1955	1955	0
172	20231218	184200	15319498	1955	1955	1955	1955	0
173	20231218	184100	15319498	1955	1955	1955	1955	0
174	20231218	184000	15319498	1955	1955	1955	1955	0
175	20231218	183900	15319498	1955	1955	1955	1955	0
176	20231218	183800	15319498	1955	1955	1955	1955	0
177	20231218	183700	15319498	1955	1955	1955	1955	0
178	20231218	183600	15319498	1955	1955	1955	1955	0
179	20231218	183500	15319498	1955	1955	1955	1955	0
180	20231218	183400	15319498	1955	1955	1955	1955	0
181	20231218	183300	15319498	1955	1955	1955	1955	0
182	20231218	183200	15319498	1955	1955	1955	1955	97
183	20231218	183100	15319498	1955	1955	1955	1955	0
184	20231218	183000	15319498	1955	1955	1955	1955	0
185	20231218	182900	15319498	1955	1955	1955	1955	0
186	20231218	182800	15319498	1955	1955	1955	1955	0
187	20231218	182700	15319498	1955	1955	1955	1955	0
188	20231218	182600	15319498	1955	1955	1955	1955	0
189	20231218	182500	15319498	1955	1955	1955	1955	0
190	20231218	182400	15319498	1955	1955	1955	1955	0
191	20231218	182300	15319498	1955	1955	1955	1955	0
192	20231218	182200	15319498	1955	1955	1955	1955	0
193	20231218	182100	15319498	1955	1955	1955	1955	0
194	20231218	182000	15319498	1955	1955	1955	1955	0
195	20231218	181900	15319498	1955	1955	1955	1955	0
196	20231218	181800	15319498	1955	1955	1955	1955	0
197	20231218	181700	15319498	1955	1955	1955	1955	0
198	20231218	181600	15319498	1955	1955	1955	1955	0
199	20231218	181500	15319498	1955	1955	1955	1955	0
200	20231218	181400	15319498	1955	1955	1955	1955	0
201	20231218	181300	15319498	1955	1955	1955	1955	0
202	20231218	181200	15319498	1955	1955	1955	1955	0
203	20231218	181100	15319498	1955	1955	1955	1955	0
204	20231218	181000	15319498	1955	1955	1955	1955	0
205	20231218	180900	15319498	1955	1955	1955	1955	0
206	20231218	180800	15319498	1955	1955	1955	1955	0
207	20231218	180700	15319498	1955	1955	1955	1955	0
208	20231218	180600	15319498	1955	1955	1955	1955	0
209	20231218	180500	15319498	1955	1955	1955	1955	0
210	20231218	180400	15319498	1955	1955	1955	1955	0
211	20231218	180300	15319498	1955	1955	1955	1955	0
212	20231218	180200	15319498	1955	1955	1955	1955	97
213	20231218	180100	15319498	1955	1955	1955	1955	0
214	20231218	180000	15319498	1955	1955	1955	1955	0
215	20231218	175900	15319498	1955	1955	1955	1955	0
216	20231218	175800	15319498	1955	1955	1955	1955	0
217	20231218	175700	15319498	1955	1955	1955	1955	0
218	20231218	175600	15319498	1955	1955	1955	1955	0
219	20231218	175500	15319498	1955	1955	1955	1955	0
220	20231218	175400	15319498	1955	1955	1955	1955	0
221	20231218	175300	15319498	1955	1955	1955	1955	0
222	20231218	175200	15319498	1955	1955	1955	1955	0
223	20231218	175100	15319498	1955	1955	1955	1955	0
224	20231218	175000	15319498	1955	1955	1955	1955	0
225	20231218	174900	15319498	1955	1955	1955	1955	0
226	20231218	174800	15319498	1955	1955	1955	1955	0
227	20231218	174700	15319498	1955	1955	1955	1955	0
228	20231218	174600	15319498	1955	1955	1955	1955	0
229	20231218	174500	15319498	1955	1955	1955	1955	0
230	20231218	174400	15319498	1955	1955	1955	1955	0
231	20231218	174300	15319498	1955	1955	1955	1955	0
232	20231218	174200	15319498	1955	1955	1955	1955	0
233	20231218	174100	15319498	1955	1955	1955	1955	0
234	20231218	174000	15319498	1955	1955	1955	1955	0
235	20231218	173900	15319498	1955	1955	1955	1955	0
236	20231218	173800	15319498	1955	1955	1955	1955	0
237	20231218	173700	15319498	1955	1955	1955	1955	0
238	20231218	173600	15319498	1955	1955	1955	1955	0
239	20231218	173500	15319498	1955	1955	1955	1955	0
240	20231218	173400	15319498	1955	1955	1955	1955	0
241	20231218	173300	15319498	1955	1955	1955	1955	0
242	20231218	173200	15319498	1955	1955	1955	1955	97
243	20231218	173100	15319498	1955	1955	1955	1955	0
244	20231218	173000	15319498	1955	1955	1955	1955	0
245	20231218	172900	15319498	1955	1955	1955	1955	0
246	20231218	172800	15319498	1955	1955	1955	1955	0
247	20231218	172700	15319498	1955	1955	1955	1955	0
248	20231218	172600	15319498	1955	1955	1955	1955	0
249	20231218	172500	15319498	1955	1955	1955	1955	0
250	20231218	172400	15319498	1955	1955	1955	1955	0
251	20231218	172300	15319498	1955	1955	1955	1955	0
252	20231218	172200	15319498	1955	1955	1955	1955	0
253	20231218	172100	15319498	1955	1955	1955	1955	0
254	20231218	172000	15319498	1955	1955	1955	1955	0
255	20231218	171900	15319498	1955	1955	1955	1955	0
256	20231218	171800	15319498	1955	1955	1955	1955	0
257	20231218	171700	15319498	1955	1955	1955	1955	0
258	20231218	171600	15319498	1955	1955	1955	1955	0
259	20231218	171500	15319498	1955	1955	1955	1955	0
260	20231218	171400	15319498	1955	1955	1955	1955	0
261	20231218	171300	15319498	1955	1955	1955	1955	0
262	20231218	171200	15319498	1955	1955	1955	1955	0
263	20231218	171100	15319498	1955	1955	1955	1955	0
264	20231218	171000	15319498	1955	1955	1955	1955	0
265	20231218	170900	15319498	1955	1955	1955	1955	0
266	20231218	170800	15319498	1955	1955	1955	1955	0
267	20231218	170700	15319498	1955	1955	1955	1955	0
268	20231218	170600	15319498	1955	1955	1955	1955	0
269	20231218	170500	15319498	1955	1955	1955	1955	0
270	20231218	170400	15319498	1955	1955	1955	1955	0
271	20231218	170300	15319498	1955	1955	1955	1955	0
272	20231218	170200	15319498	1955	1955	1955	1955	97
273	20231218	170100	15319498	1955	1955	1955	1955	0
274	20231218	170000	15319498	1955	1955	1955	1955	0
275	20231218	165900	15319498	1955	1955	1955	1955	0
276	20231218	165800	15319498	1955	1955	1955	1955	0
277	20231218	165700	15319498	1955	1955	1955	1955	0
278	20231218	165600	15319498	1955	1955	1955	1955	0
279	20231218	165500	15319498	1955	1955	1955	1955	0
280	20231218	165400	15319498	1955	1955	1955	1955	0
281	20231218	165300	15319498	1955	1955	1955	1955	0
282	20231218	165200	15319498	1955	1955	1955	1955	0
283	20231218	165100	15319498	1955	1955	1955	1955	0
284	20231218	165000	15319498	1955	1955	1955	1955	0
285	20231218	164900	15319498	1955	1955	1955	1955	0
286	20231218	164800	15319498	1955	1955	1955	1955	0
287	20231218	164700	15319498	1955	1955	1955	1955	0
288	20231218	164600	15319498	1955	1955	1955	1955	0
289	20231218	164500	15319498	1955	1955	1955	1955	0
290	20231218	164400	15319498	1955	1955	1955	1955	0
291	20231218	164300	15319498	1955	1955	1955	1955	0
292	20231218	164200	15319498	1955	1955	1955	1955	0
293	20231218	164100	15319498	1955	1955	1955	1955	0
294	20231218	164000	15319498	1955	1955	1955	1955	0
295	20231218	163900	15319498	1955	1955	1955	1955	0
296	20231218	163800	15319498	1955	1955	1955	1955	0
297	20231218	163700	15319498	1955	1955	1955	1955	0
298	20231218	163600	15319498	1955	1955	1955	1955	0
299	20231218	163500	15319498	1955	1955	1955	1955	0
300	20231218	163400	15319498	1955	1955	1955	1955	0
301	20231218	163300	15319498	1955	1955	1955	1955	0
302	20231218	163200	15319498	1955	1955	1955	1955	97
303	20231218	163100	15319498	1955	1955	1955	1955	0
304	20231218	163000	15319498	1955	1955	1955	1955	0
305	20231218	162900	15319498	1955	1955	1955	1955	0
306	20231218	162800	15319498	1955	1955	1955	1955	0
307	20231218	162700	15319498	1955	1955	1955	1955	0
308	20231218	162600	15319498	1955	1955	1955	1955	0
309	20231218	162500	15319498	1955	1955	1955	1955	0
310	20231218	162400	15319498	1955	1955	1955	1955	0
311	20231218	162300	15319498	1955	1955	1955	1955	0
312	20231218	162200	15319498	1955	1955	1955	1955	0
313	20231218	162100	15319498	1955	1955	1955	1955	0
314	20231218	162000	15319498	1955	1955	1955	1955	0
315	20231218	161900	15319498	1955	1955	1955	1955	0
316	20231218	161800	15319498	1955	1955	1955	1955	0
317	20231218	161700	15319498	1955	1955	1955	1955	0
318	20231218	161600	15319498	1955	1955	1955	1955	0
319	20231218	161500	15319498	1955	1955	1955	1955	0
320	20231218	161400	15319498	1955	1955	1955	1955	0
321	20231218	161300	15319498	1955	1955	1955	1955	0
322	20231218	161200	15319498	1955	1955	1955	1955	0
323	20231218	161100	15319498	1955	1955	1955	1955	0
324	20231218	161000	15319498	1955	1955	1955	1955	0
325	20231218	160900	15319498	1955	1955	1955	1955	0
326	20231218	160800	15319498	1955	1955	1955	1955	0
327	20231218	160700	15319498	1955	1955	1955	1955	0
328	20231218	160600	15319498	1955	1955	1955	1955	0
329	20231218	160500	15319498	1955	1955	1955	1955	0
330	20231218	160400	15319498	1955	1955	1955	1955	0
331	20231218	160300	15319498	1955	1955	1955	1955	0
332	20231218	160200	15319498	1955	1955	1955	1955	97
333	20231218	160100	15319498	1955	1955	1955	1955	0
334	20231218	160000	15319498	1955	1955	1955	1955	0
335	20231218	155900	15319498	1955	1955	1955	1955	0
336	20231218	155800	15319498	1955	1955	1955	1955	0
337	20231218	155700	15319498	1955	1955	1955	1955	0
338	20231218	155600	15319498	1955	1955	1955	1955	0
339	20231218	155500	15319498	1955	1955	1955	1955	0
340	20231218	155400	15319498	1955	1955	1955	1955	0
341	20231218	155300	15319498	1955	1955	1955	1955	0
342	20231218	155200	15319498	1955	1955	1955	1955	0
343	20231218	155100	15319498	1955	1955	1955	1955	0
344	20231218	155000	15319498	1955	1955	1955	1955	0
345	20231218	154900	15319498	1955	1955	1955	1955	0
346	20231218	154800	15319498	1955	1955	1955	1955	0
347	20231218	154700	15319498	1955	1955	1955	1955	0
348	20231218	154600	15319498	1955	1955	1955	1955	0
349	20231218	154500	15319498	1955	1955	1955	1955	0
350	20231218	154400	15319498	1955	1955	1955	1955	0
351	20231218	154300	15319498	1955	1955	1955	1955	0
352	20231218	154200	15319498	1955	1955	1955	1955	0
353	20231218	154100	15319498	1955	1955	1955	1955	0
354	20231218	154000	15319498	1955	1955	1955	1955	0
355	20231218	153900	15319498	1955	1955	1955	1955	0
356	20231218	153800	15319498	1955	1955	1955	1955	0
357	20231218	153700	15319498	1955	1955	1955	1955	0
358	20231218	153600	15319498	1955	1955	1955	1955	0
359	20231218	153500	15319498	1955	1955	1955	1955	0
360	20231218	153400	15319498	1955	1955	1955	1955	0
361	20231218	153300	15319498	1955	1955	1955	1955	0
362	20231218	153200	15319498	1955	1955	1955	1955	97
363	20231218	153100	15319498	1955	1955	1955	1955	0
364	20231218	153000	15319498	1955	1955	1955	1955	97
365	20231218	152900	15129863	1955	1955	1955	1955	0
366	20231218	152800	15129863	1955	1955	1955	1955	0
367	20231218	152700	15129863	1955	1955	1955	1955	0
368	20231218	152600	15129863	1955	1955	1955	1955	0
369	20231218	152500	15129863	1955	1955	1955	1955	0
370	20231218	152400	15129863	1955	1955	1955	1955	0
371	20231218	152300	15129863	1955	1955	1955	1955	0
372	20231218	152200	15129863	1955	1955	1955	1955	0
373	20231218	152100	15129863	1955	1955	1955	1955	0
374	20231218	152000	15129863	1955	1955	1955	1955	0
375	20231218	151900	15129863	1955	1948	1955	1948	2
376	20231218	151800	15125960	1955	1954	1955	1948	41
377	20231218	151700	15046033	1954	1948	1954	1948	77
378	20231218	151600	14895702	1952	1952	1952	1952	7
379	20231218	151500	14882038	1954	1951	1954	1948	123
380	20231218	151400	14642347	1948	1948	1948	1948	3
381	20231218	151300	14636503	1954	1948	1954	1948	5
382	20231218	151200	14626757	1954	1948	1954	1948	4
383	20231218	151100	14618955	1951	1952	1954	1951	43
384	20231218	151000	14535018	1952	1948	1954	1948	86
385	20231218	150900	14367463	1948	1948	1951	1948	4
386	20231218	150800	14359668	1952	1952	1952	1952	1
387	20231218	150700	14357716	1954	1949	1954	1948	7
388	20231218	150600	14344071	1949	1948	1954	1948	44
389	20231218	150500	14258348	1948	1948	1948	1948	2
390	20231218	150400	14254452	1954	1948	1954	1948	41
391	20231218	150300	14174578	1949	1948	1950	1948	47
392	20231218	150200	14083016	1948	1948	1948	1948	4
393	20231218	150100	14075224	1954	1954	1954	1948	13
394	20231218	150000	14049834	1947	1947	1947	1947	3
395	20231218	145900	14043993	1946	1946	1946	1946	4
396	20231218	145800	14036209	1946	1946	1946	1946	42
397	20231218	145700	13954477	1946	1952	1952	1946	5
398	20231218	145600	13944735	1952	1946	1952	1946	45
399	20231218	145500	13857153	1946	1946	1946	1946	3
400	20231218	145400	13851315	1946	1946	1946	1946	43
401	20231218	145300	13767637	1946	1946	1946	1946	4
402	20231218	145200	13759853	1946	1946	1946	1946	3
403	20231218	145100	13754015	1946	1946	1946	1946	42
404	20231218	145000	13672283	1946	1946	1946	1946	4
405	20231218	144900	13664499	1946	1946	1946	1946	43
406	20231218	144800	13580821	1946	1946	1946	1946	3
407	20231218	144700	13574983	1946	1946	1946	1946	3
408	20231218	144600	13569145	1946	1946	1946	1946	46
409	20231218	144500	13479629	1946	1947	1947	1946	3
410	20231218	144400	13473790	1946	1946	1946	1946	43
411	20231218	144300	13390112	1946	1946	1946	1946	3
412	20231218	144200	13384274	1946	1947	1947	1946	43
413	20231218	144100	13300595	1947	1947	1947	1947	3
414	20231218	144000	13294754	1947	1948	1954	1947	43
415	20231218	143900	13210945	1947	1949	1949	1947	13
416	20231218	143800	13185616	1949	1949	1949	1949	2
417	20231218	143700	13181718	1949	1950	1950	1949	44
418	20231218	143600	13095960	1950	1950	1950	1950	6
419	20231218	143500	13084260	1950	1950	1950	1950	4
420	20231218	143400	13076460	1950	1950	1950	1950	42
421	20231218	143300	12994560	1950	1950	1950	1950	3
422	20231218	143200	12988710	1950	1950	1950	1950	44
423	20231218	143100	12902910	1950	1950	1950	1950	41
424	20231218	143000	12822960	1950	1952	1952	1950	6
425	20231218	142900	12811257	1952	1952	1952	1952	4
426	20231218	142800	12803449	1952	1952	1952	1952	3
427	20231218	142700	12797593	1952	1952	1952	1952	45
428	20231218	142600	12709753	1952	1952	1952	1952	7
429	20231218	142500	12696089	1952	1952	1952	1952	43
430	20231218	142400	12612153	1952	1952	1952	1952	4
431	20231218	142300	12604345	1952	1952	1952	1952	5
432	20231218	142200	12594585	1952	1952	1952	1952	44
433	20231218	142100	12508697	1952	1952	1952	1952	3
434	20231218	142000	12502841	1952	1952	1952	1952	43
435	20231218	141900	12418905	1952	1952	1952	1952	3
436	20231218	141800	12413049	1952	1952	1952	1952	43
437	20231218	141700	12329113	1952	1952	1952	1952	3
438	20231218	141600	12323257	1952	1952	1952	1952	6
439	20231218	141500	12311545	1952	1952	1952	1952	42
440	20231218	141400	12229561	1952	1952	1952	1952	44
441	20231218	141300	12143673	1952	1954	1954	1952	13
442	20231218	141200	12118277	1952	1952	1952	1952	4
443	20231218	141100	12110469	1952	1952	1952	1952	2
444	20231218	141000	12106565	1952	1952	1952	1952	43
445	20231218	140900	12022629	1952	1952	1952	1952	4
446	20231218	140800	12014821	1952	1952	1952	1952	43
447	20231218	140700	11930885	1952	1952	1952	1952	4
448	20231218	140600	11923077	1952	1952	1952	1952	46
449	20231218	140500	11833285	1952	1952	1952	1952	3
450	20231218	140400	11827429	1952	1952	1952	1952	3
451	20231218	140300	11821573	1952	1952	1952	1952	44
452	20231218	140200	11735685	1952	1952	1952	1952	3
453	20231218	140100	11729829	1952	1952	1952	1952	43
454	20231218	140000	11645893	1952	1950	1952	1950	308
455	20231218	135900	11045283	1950	1950	1950	1950	3
456	20231218	135800	11039433	1950	1950	1950	1950	43
457	20231218	135700	10955583	1950	1950	1950	1950	3
458	20231218	135600	10949733	1950	1950	1950	1950	46
459	20231218	135500	10860033	1951	1950	1951	1950	4
460	20231218	135400	10852232	1950	1950	1950	1950	44
461	20231218	135300	10766432	1950	1950	1950	1950	3
462	20231218	135200	10760582	1950	1951	1951	1950	3
463	20231218	135100	10754730	1952	1950	1952	1950	44
464	20231218	135000	10668928	1950	1950	1950	1950	3
465	20231218	134900	10663078	1950	1950	1950	1950	44
466	20231218	134800	10577278	1950	1950	1950	1950	3
467	20231218	134700	10571428	1951	1952	1952	1951	3
468	20231218	134600	10565574	1952	1950	1952	1950	46
469	20231218	134500	10475868	1950	1950	1950	1950	3
470	20231218	134400	10470018	1951	1950	1951	1950	44
471	20231218	134300	10384217	1950	1950	1950	1950	3
472	20231218	134200	10378367	1951	1950	1952	1950	43
473	20231218	134100	10294513	1950	1950	1950	1950	3
474	20231218	134000	10288663	1950	1950	1950	1950	4
475	20231218	133900	10280863	1951	1950	1951	1950	43
476	20231218	133800	10197011	1950	1950	1950	1950	2
477	20231218	133700	10193111	1950	1950	1950	1950	44
478	20231218	133600	10107311	1950	1952	1952	1950	5
479	20231218	133500	10097557	1952	1952	1952	1952	2
480	20231218	133400	10093653	1950	1950	1950	1950	43
481	20231218	133300	10009803	1950	1950	1950	1950	4
482	20231218	133200	10002003	1950	1950	1950	1950	42
483	20231218	133100	9920103	1950	1950	1950	1950	4
484	20231218	133000	9912303	1950	1950	1950	1950	43
485	20231218	132900	9828453	1950	1950	1954	1950	13
486	20231218	132800	9803067	1952	1952	1952	1952	2
487	20231218	132700	9799163	1952	1950	1952	1950	43
488	20231218	132600	9715308	1950	1950	1950	1950	6
489	20231218	132500	9703608	1950	1950	1950	1950	42
490	20231218	132400	9621708	1950	1950	1950	1950	4
491	20231218	132300	9613908	1954	1952	1954	1950	14
492	20231218	132200	9586563	1952	1951	1952	1951	44
493	20231218	132100	9500718	1951	1951	1951	1951	3
494	20231218	132000	9494865	1952	1951	1952	1951	44
495	20231218	131900	9409017	1951	1951	1951	1951	4
496	20231218	131800	9401213	1951	1951	1952	1951	44
497	20231218	131700	9315367	1951	1951	1951	1951	5
498	20231218	131600	9305612	1952	1951	1952	1951	6
499	20231218	131500	9293905	1952	1951	1952	1951	151
500	20231218	131400	8999197	1951	1951	1952	1951	5
501	20231218	131300	8989441	1951	1951	1952	1951	47
502	20231218	131200	8897742	1952	1951	1952	1951	27
503	20231218	131100	8845041	1951	1951	1951	1951	4
504	20231218	131000	8837237	1952	1951	1952	1951	47
505	20231218	130900	8745537	1951	1951	1951	1951	3
506	20231218	130800	8739684	1951	1951	1952	1951	45
507	20231218	130700	8651887	1951	1951	1951	1951	3
508	20231218	130600	8646034	1951	1951	1952	1951	49
509	20231218	130500	8550432	1951	1951	1951	1951	2
510	20231218	130400	8546530	1951	1951	1951	1951	4
511	20231218	130300	8538726	1952	1951	1952	1951	45
512	20231218	130200	8450929	1951	1951	1951	1951	2
513	20231218	130100	8447027	1952	1951	1952	1951	47
514	20231218	130000	8355327	1951	1951	1951	1951	1
515	20231218	125900	8353376	1951	1951	1951	1951	0
516	20231218	125800	8353376	1951	1951	1951	1951	41
517	20231218	125700	8273385	1951	1951	1951	1951	1
518	20231218	125600	8271434	1951	1951	1951	1951	41
519	20231218	125500	8191443	1951	1951	1951	1951	0
520	20231218	125400	8191443	1951	1952	1952	1951	590
521	20231218	125300	7039764	1952	1952	1952	1952	1
522	20231218	125200	7037812	1952	1952	1952	1952	0
523	20231218	125100	7037812	1952	1952	1952	1952	41
524	20231218	125000	6957780	1952	1952	1952	1952	1
525	20231218	124900	6955828	1952	1952	1952	1952	40
526	20231218	124800	6877748	1952	1952	1952	1952	1
527	20231218	124700	6875796	1952	1952	1952	1952	1
528	20231218	124600	6873844	1952	1952	1952	1952	41
529	20231218	124500	6793812	1952	1952	1952	1952	0
530	20231218	124400	6793812	1952	1952	1952	1952	41
531	20231218	124300	6713780	1952	1952	1952	1952	1
532	20231218	124200	6711828	1952	1952	1952	1952	40
533	20231218	124100	6633748	1952	1952	1952	1952	1
534	20231218	124000	6631796	1952	1952	1952	1952	1
535	20231218	123900	6629844	1954	1952	1954	1952	50
536	20231218	123800	6532224	1952	1952	1952	1952	1
537	20231218	123700	6530272	1952	1952	1952	1952	41
538	20231218	123600	6450240	1952	1952	1952	1952	1
539	20231218	123500	6448288	1952	1952	1952	1952	0
540	20231218	123400	6448288	1952	1952	1952	1952	41
541	20231218	123300	6368256	1952	1952	1952	1952	1
542	20231218	123200	6366304	1952	1953	1953	1952	41
543	20231218	123100	6286267	1953	1953	1953	1953	1
544	20231218	123000	6284314	1952	1952	1952	1952	42
545	20231218	122900	6202330	1952	1952	1952	1952	0
546	20231218	122800	6202330	1952	1952	1952	1952	1
547	20231218	122700	6200378	1952	1952	1952	1952	41
548	20231218	122600	6120346	1952	1952	1952	1952	1
549	20231218	122500	6118394	1952	1952	1952	1952	40
550	20231218	122400	6040314	1952	1952	1952	1952	1
551	20231218	122300	6038362	1952	1952	1952	1952	1
552	20231218	122200	6036410	1952	1952	1952	1952	40
553	20231218	122100	5958330	1952	1952	1952	1952	1
554	20231218	122000	5956378	1952	1952	1952	1952	41
555	20231218	121900	5876346	1952	1952	1952	1952	0
556	20231218	121800	5876346	1952	1952	1952	1952	42
557	20231218	121700	5794362	1952	1952	1952	1952	2
558	20231218	121600	5790458	1952	1952	1952	1952	1
559	20231218	121500	5788506	1952	1952	1952	1952	42
560	20231218	121400	5706522	1952	1952	1952	1952	2
561	20231218	121300	5702618	1952	1952	1952	1952	42
562	20231218	121200	5620634	1952	1952	1952	1952	0
563	20231218	121100	5620634	1952	1952	1952	1952	1
564	20231218	121000	5618682	1952	1952	1952	1952	41
565	20231218	120900	5538650	1952	1952	1952	1952	0
566	20231218	120800	5538650	1952	1952	1952	1952	41
567	20231218	120700	5458618	1952	1952	1952	1952	1
568	20231218	120600	5456666	1952	1953	1953	1952	40
569	20231218	120500	5378572	1953	1953	1953	1953	1
570	20231218	120400	5376619	1953	1953	1953	1953	1
571	20231218	120300	5374666	1953	1953	1953	1953	41
572	20231218	120200	5294593	1953	1953	1953	1953	1
573	20231218	120100	5292640	1953	1953	1953	1953	41
574	20231218	120000	5212567	1953	1953	1953	1953	1
575	20231218	115900	5210614	1953	1953	1953	1953	40
576	20231218	115800	5132494	1953	1953	1953	1953	1
577	20231218	115700	5130541	1953	1953	1953	1953	1
578	20231218	115600	5128588	1953	1953	1953	1953	40
579	20231218	115500	5050468	1953	1953	1953	1953	1
580	20231218	115400	5048515	1953	1953	1953	1953	41
581	20231218	115300	4968442	1953	1953	1953	1953	46
582	20231218	115200	4878604	1953	1953	1953	1953	0
583	20231218	115100	4878604	1953	1953	1953	1953	41
584	20231218	115000	4798531	1953	1953	1953	1953	1
585	20231218	114900	4796578	1953	1953	1953	1953	40
586	20231218	114800	4718458	1953	1953	1953	1953	1
587	20231218	114700	4716505	1953	1953	1953	1953	41
588	20231218	114600	4636432	1953	1953	1953	1953	0
589	20231218	114500	4636432	1953	1953	1953	1953	1
590	20231218	114400	4634479	1953	1953	1953	1953	41
591	20231218	114300	4554406	1953	1953	1953	1953	1
592	20231218	114200	4552453	1953	1953	1953	1953	40
593	20231218	114100	4474333	1953	1953	1953	1953	1
594	20231218	114000	4472380	1953	1953	1953	1953	2
595	20231218	113900	4468474	1953	1953	1953	1953	42
596	20231218	113800	4386448	1953	1953	1953	1953	2
597	20231218	113700	4382542	1953	1953	1953	1953	41
598	20231218	113600	4302469	1953	1953	1953	1953	0
599	20231218	113500	4302469	1953	1953	1953	1953	42
600	20231218	113400	4220443	1953	1953	1953	1953	2
601	20231218	113300	4216537	1953	1953	1953	1953	1
602	20231218	113200	4214584	1953	1953	1953	1953	44
603	20231218	113100	4128652	1953	1953	1953	1953	2
604	20231218	113000	4124746	1953	1953	1953	1953	44
605	20231218	112900	4038814	1953	1953	1953	1953	1
606	20231218	112800	4036861	1953	1953	1953	1953	42
607	20231218	112700	3954835	1953	1953	1953	1953	2
608	20231218	112600	3950929	1953	1953	1953	1953	1
609	20231218	112500	3948976	1953	1953	1953	1953	44
610	20231218	112400	3863044	1953	1953	1953	1953	2
611	20231218	112300	3859138	1953	1953	1953	1953	42
612	20231218	112200	3777112	1953	1953	1953	1953	1
613	20231218	112100	3775159	1953	1953	1953	1953	37
614	20231218	112000	3702898	1954	1954	1954	1954	5
615	20231218	111900	3693128	1953	1953	1953	1953	0
616	20231218	111800	3693128	1953	1953	1953	1953	1
617	20231218	111700	3691175	1953	1953	1953	1953	1
618	20231218	111600	3689222	1953	1953	1953	1953	0
619	20231218	111500	3689222	1953	1953	1953	1953	1
620	20231218	111400	3687269	1953	1953	1953	1953	1
621	20231218	111300	3685316	1953	1953	1953	1953	0
622	20231218	111200	3685316	1953	1953	1953	1953	1
623	20231218	111100	3683363	1953	1953	1953	1953	1
624	20231218	111000	3681410	1953	1953	1953	1953	1
625	20231218	110900	3679457	1953	1953	1953	1953	0
626	20231218	110800	3679457	1953	1953	1953	1953	1
627	20231218	110700	3677504	1953	1953	1953	1953	1
628	20231218	110600	3675551	1953	1953	1953	1953	0
629	20231218	110500	3675551	1953	1953	1953	1953	1
630	20231218	110400	3673598	1953	1953	1953	1953	1
631	20231218	110300	3671645	1953	1953	1953	1953	0
632	20231218	110200	3671645	1953	1953	1953	1953	1
633	20231218	110100	3669692	1953	1953	1953	1953	1
634	20231218	110000	3667739	1953	1953	1953	1953	1
635	20231218	105900	3665786	1953	1953	1953	1953	0
636	20231218	105800	3665786	1953	1955	1955	1953	3
637	20231218	105700	3659923	1955	1953	1955	1953	3
638	20231218	105600	3654060	1953	1953	1953	1953	0
639	20231218	105500	3654060	1953	1953	1953	1953	1
640	20231218	105400	3652107	1953	1953	1953	1953	1
641	20231218	105300	3650154	1953	1953	1953	1953	0
642	20231218	105200	3650154	1953	1953	1953	1953	1
643	20231218	105100	3648201	1953	1953	1953	1953	1
644	20231218	105000	3646248	1953	1953	1953	1953	0
645	20231218	104900	3646248	1953	1953	1953	1953	1
646	20231218	104800	3644295	1953	1953	1953	1953	1
647	20231218	104700	3642342	1952	1952	1952	1952	1
648	20231218	104600	3640390	1952	1952	1952	1952	0
649	20231218	104500	3640390	1952	1952	1952	1952	1
650	20231218	104400	3638438	1952	1952	1952	1952	1
651	20231218	104300	3636486	1952	1952	1952	1952	0
652	20231218	104200	3636486	1952	1952	1952	1952	1
653	20231218	104100	3634534	1952	1952	1952	1952	1
654	20231218	104000	3632582	1952	1952	1952	1952	0
655	20231218	103900	3632582	1952	1952	1952	1952	1
656	20231218	103800	3630630	1952	1952	1952	1952	1
657	20231218	103700	3628678	1952	1952	1952	1952	1
658	20231218	103600	3626726	1952	1952	1952	1952	0
659	20231218	103500	3626726	1952	1952	1952	1952	1
660	20231218	103400	3624774	1952	1952	1952	1952	1
661	20231218	103300	3622822	1955	1955	1955	1955	10
662	20231218	103200	3603272	1952	1952	1952	1952	1
663	20231218	103100	3601320	1952	1955	1955	1952	2
664	20231218	103000	3597413	1952	1952	1952	1952	0
665	20231218	102900	3597413	1952	1955	1955	1952	11
666	20231218	102800	3575911	1952	1952	1952	1952	1001
667	20231218	102700	1621959	1952	1952	1952	1952	1
668	20231218	102600	1620007	1952	1952	1952	1952	0
669	20231218	102500	1620007	1952	1952	1952	1952	1
670	20231218	102400	1618055	1952	1952	1952	1952	1
671	20231218	102300	1616103	1952	1952	1952	1952	0
672	20231218	102200	1616103	1952	1952	1952	1952	1
673	20231218	102100	1614151	1952	1952	1952	1952	1
674	20231218	102000	1612199	1952	1952	1952	1952	0
675	20231218	101900	1612199	1952	1952	1952	1952	1
676	20231218	101800	1610247	1952	1952	1952	1952	1
677	20231218	101700	1608295	1952	1952	1952	1952	1
678	20231218	101600	1606343	1952	1952	1952	1952	0
679	20231218	101500	1606343	1952	1952	1952	1952	1
680	20231218	101400	1604391	1952	1952	1952	1952	1
681	20231218	101300	1602439	1952	1952	1952	1952	0
682	20231218	101200	1602439	1952	1952	1952	1952	1
683	20231218	101100	1600487	1952	1952	1952	1952	1
684	20231218	101000	1598535	1952	1952	1952	1952	0
685	20231218	100900	1598535	1952	1952	1952	1952	1
686	20231218	100800	1596583	1952	1952	1952	1952	1
687	20231218	100700	1594631	1952	1952	1952	1952	0
688	20231218	100600	1594631	1952	1952	1952	1952	1
689	20231218	100500	1592679	1952	1952	1952	1952	1
690	20231218	100400	1590727	1952	1952	1952	1952	1
691	20231218	100300	1588775	1952	1952	1952	1952	0
692	20231218	100200	1588775	1952	1952	1952	1952	1
693	20231218	100100	1586823	1952	1952	1952	1952	1
694	20231218	100000	1584871	1952	1952	1952	1952	0
695	20231218	095900	1584871	1952	1952	1952	1952	1
696	20231218	095800	1582919	1952	1952	1952	1952	1
697	20231218	095700	1580967	1952	1952	1952	1952	0
698	20231218	095600	1580967	1952	1952	1952	1952	1
699	20231218	095500	1579015	1952	1952	1952	1952	1
700	20231218	095400	1577063	1955	1952	1955	1952	2
701	20231218	095300	1573156	1952	1952	1952	1952	0
702	20231218	095200	1573156	1952	1952	1952	1952	1
703	20231218	095100	1571204	1952	1952	1952	1952	1
704	20231218	095000	1569252	1952	1952	1952	1952	0
705	20231218	094900	1569252	1952	1952	1952	1952	1
706	20231218	094800	1567300	1955	1952	1955	1952	11
707	20231218	094700	1545798	1952	1952	1952	1952	0
708	20231218	094600	1545798	1952	1952	1952	1952	1
709	20231218	094500	1543846	1955	1952	1955	1952	11
710	20231218	094400	1522346	1953	1953	1953	1953	13
711	20231218	094300	1496957	1953	1953	1953	1953	0
712	20231218	094200	1496957	1953	1953	1953	1953	3
713	20231218	094100	1491098	1955	1955	1955	1953	43
714	20231218	094000	1407054	1954	1952	1954	1952	14
715	20231218	093900	1379704	1952	1952	1952	1952	311
716	20231218	093800	772632	1952	1952	1952	1952	1
717	20231218	093700	770680	1955	1955	1955	1955	1
718	20231218	093600	768725	1952	1952	1952	1952	9
719	20231218	093500	751157	1955	1952	1955	1952	18
720	20231218	093400	715998	1952	1952	1955	1952	209
721	20231218	093300	307427	1952	1952	1952	1952	0
722	20231218	093200	307427	1952	1952	1952	1952	1
723	20231218	093100	305475	1952	1952	1952	1952	1
724	20231218	093000	303523	1955	1955	1955	1955	0
725	20231218	092900	303523	1955	1952	1955	1952	11
726	20231218	092800	282021	1952	1952	1952	1952	1
727	20231218	092700	280069	1952	1952	1952	1952	0
728	20231218	092600	280069	1952	1955	1955	1952	11
729	20231218	092500	258567	1952	1952	1952	1952	1
730	20231218	092400	256615	1955	1955	1955	1955	10
731	20231218	092300	237065	1952	1952	1952	1952	1
732	20231218	092200	235113	1952	1952	1952	1952	1
733	20231218	092100	233161	1952	1952	1952	1952	1
734	20231218	092000	231209	1952	1952	1952	1952	0
735	20231218	091900	231209	1952	1952	1952	1952	1
736	20231218	091800	229257	1955	1952	1955	1952	11
737	20231218	091700	207755	1955	1955	1955	1955	11
738	20231218	091600	186250	1955	1955	1955	1955	1
739	20231218	091500	184295	1955	1955	1955	1955	1
740	20231218	091400	182340	1960	1960	1960	1960	10
741	20231218	091300	162740	1955	1960	1960	1955	11
742	20231218	091200	141185	1955	1955	1955	1955	1
743	20231218	091100	139230	1955	1955	1955	1955	1
744	20231218	091000	137275	1955	1955	1955	1955	0
745	20231218	090900	137275	1955	1955	1955	1955	1
746	20231218	090800	135320	1955	1955	1955	1955	1
747	20231218	090700	133365	1955	1955	1955	1955	0
748	20231218	090600	133365	1955	1960	1960	1955	8
749	20231218	090500	117690	1969	1969	1969	1969	10
750	20231218	090400	98000	1960	1960	1960	1960	0
751	20231218	090300	98000	1960	1960	1960	1960	49
752	20231218	090200	1960	1960	1960	1960	1960	0
753	20231218	090100	1960	1960	1960	1960	1960	0
754	20231218	090000	1960	1960	1960	1960	1960	1