KissMeData/449020/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213100	30561880	1952	1952	1952	1952	26
3	20231215	213000	30561880	1952	1952	1952	1952	0
4	20231215	212900	30561880	1952	1952	1952	1952	0
5	20231215	212800	30561880	1952	1952	1952	1952	0
6	20231215	212700	30561880	1952	1952	1952	1952	0
7	20231215	212600	30561880	1952	1952	1952	1952	0
8	20231215	212500	30561880	1952	1952	1952	1952	0
9	20231215	212400	30561880	1952	1952	1952	1952	0
10	20231215	212300	30561880	1952	1952	1952	1952	0
11	20231215	212200	30561880	1952	1952	1952	1952	0
12	20231215	212100	30561880	1952	1952	1952	1952	0
13	20231215	212000	30561880	1952	1952	1952	1952	0
14	20231215	211900	30561880	1952	1952	1952	1952	0
15	20231215	211800	30561880	1952	1952	1952	1952	0
16	20231215	211700	30561880	1952	1952	1952	1952	0
17	20231215	211600	30561880	1952	1952	1952	1952	0
18	20231215	211500	30561880	1952	1952	1952	1952	0
19	20231215	211400	30561880	1952	1952	1952	1952	0
20	20231215	211300	30561880	1952	1952	1952	1952	0
21	20231215	211200	30561880	1952	1952	1952	1952	0
22	20231215	211100	30561880	1952	1952	1952	1952	0
23	20231215	211000	30561880	1952	1952	1952	1952	0
24	20231215	210900	30561880	1952	1952	1952	1952	0
25	20231215	210800	30561880	1952	1952	1952	1952	0
26	20231215	210700	30561880	1952	1952	1952	1952	0
27	20231215	210600	30561880	1952	1952	1952	1952	0
28	20231215	210500	30561880	1952	1952	1952	1952	0
29	20231215	210400	30561880	1952	1952	1952	1952	0
30	20231215	210300	30561880	1952	1952	1952	1952	0
31	20231215	210200	30561880	1952	1952	1952	1952	0
32	20231215	210100	30561880	1952	1952	1952	1952	26
33	20231215	210000	30561880	1952	1952	1952	1952	0
34	20231215	205900	30561880	1952	1952	1952	1952	0
35	20231215	205800	30561880	1952	1952	1952	1952	0
36	20231215	205700	30561880	1952	1952	1952	1952	0
37	20231215	205600	30561880	1952	1952	1952	1952	0
38	20231215	205500	30561880	1952	1952	1952	1952	0
39	20231215	205400	30561880	1952	1952	1952	1952	0
40	20231215	205300	30561880	1952	1952	1952	1952	0
41	20231215	205200	30561880	1952	1952	1952	1952	0
42	20231215	205100	30561880	1952	1952	1952	1952	0
43	20231215	205000	30561880	1952	1952	1952	1952	0
44	20231215	204900	30561880	1952	1952	1952	1952	0
45	20231215	204800	30561880	1952	1952	1952	1952	0
46	20231215	204700	30561880	1952	1952	1952	1952	0
47	20231215	204600	30561880	1952	1952	1952	1952	0
48	20231215	204500	30561880	1952	1952	1952	1952	0
49	20231215	204400	30561880	1952	1952	1952	1952	0
50	20231215	204300	30561880	1952	1952	1952	1952	0
51	20231215	204200	30561880	1952	1952	1952	1952	0
52	20231215	204100	30561880	1952	1952	1952	1952	0
53	20231215	204000	30561880	1952	1952	1952	1952	0
54	20231215	203900	30561880	1952	1952	1952	1952	0
55	20231215	203800	30561880	1952	1952	1952	1952	0
56	20231215	203700	30561880	1952	1952	1952	1952	0
57	20231215	203600	30561880	1952	1952	1952	1952	0
58	20231215	203500	30561880	1952	1952	1952	1952	0
59	20231215	203400	30561880	1952	1952	1952	1952	0
60	20231215	203300	30561880	1952	1952	1952	1952	0
61	20231215	203200	30561880	1952	1952	1952	1952	0
62	20231215	203100	30561880	1952	1952	1952	1952	26
63	20231215	203000	30561880	1952	1952	1952	1952	0
64	20231215	202900	30561880	1952	1952	1952	1952	0
65	20231215	202800	30561880	1952	1952	1952	1952	0
66	20231215	202700	30561880	1952	1952	1952	1952	0
67	20231215	202600	30561880	1952	1952	1952	1952	0
68	20231215	202500	30561880	1952	1952	1952	1952	0
69	20231215	202400	30561880	1952	1952	1952	1952	0
70	20231215	202300	30561880	1952	1952	1952	1952	0
71	20231215	202200	30561880	1952	1952	1952	1952	0
72	20231215	202100	30561880	1952	1952	1952	1952	0
73	20231215	202000	30561880	1952	1952	1952	1952	0
74	20231215	201900	30561880	1952	1952	1952	1952	0
75	20231215	201800	30561880	1952	1952	1952	1952	0
76	20231215	201700	30561880	1952	1952	1952	1952	0
77	20231215	201600	30561880	1952	1952	1952	1952	0
78	20231215	201500	30561880	1952	1952	1952	1952	0
79	20231215	201400	30561880	1952	1952	1952	1952	0
80	20231215	201300	30561880	1952	1952	1952	1952	0
81	20231215	201200	30561880	1952	1952	1952	1952	0
82	20231215	201100	30561880	1952	1952	1952	1952	0
83	20231215	201000	30561880	1952	1952	1952	1952	0
84	20231215	200900	30561880	1952	1952	1952	1952	0
85	20231215	200800	30561880	1952	1952	1952	1952	0
86	20231215	200700	30561880	1952	1952	1952	1952	0
87	20231215	200600	30561880	1952	1952	1952	1952	0
88	20231215	200500	30561880	1952	1952	1952	1952	0
89	20231215	200400	30561880	1952	1952	1952	1952	0
90	20231215	200300	30561880	1952	1952	1952	1952	0
91	20231215	200200	30561880	1952	1952	1952	1952	0
92	20231215	200100	30561880	1952	1952	1952	1952	26
93	20231215	200000	30561880	1952	1952	1952	1952	0
94	20231215	195900	30561880	1952	1952	1952	1952	0
95	20231215	195800	30561880	1952	1952	1952	1952	0
96	20231215	195700	30561880	1952	1952	1952	1952	0
97	20231215	195600	30561880	1952	1952	1952	1952	0
98	20231215	195500	30561880	1952	1952	1952	1952	0
99	20231215	195400	30561880	1952	1952	1952	1952	0
100	20231215	195300	30561880	1952	1952	1952	1952	0
101	20231215	195200	30561880	1952	1952	1952	1952	0
102	20231215	195100	30561880	1952	1952	1952	1952	0
103	20231215	195000	30561880	1952	1952	1952	1952	0
104	20231215	194900	30561880	1952	1952	1952	1952	0
105	20231215	194800	30561880	1952	1952	1952	1952	0
106	20231215	194700	30561880	1952	1952	1952	1952	0
107	20231215	194600	30561880	1952	1952	1952	1952	0
108	20231215	194500	30561880	1952	1952	1952	1952	0
109	20231215	194400	30561880	1952	1952	1952	1952	0
110	20231215	194300	30561880	1952	1952	1952	1952	0
111	20231215	194200	30561880	1952	1952	1952	1952	0
112	20231215	194100	30561880	1952	1952	1952	1952	0
113	20231215	194000	30561880	1952	1952	1952	1952	0
114	20231215	193900	30561880	1952	1952	1952	1952	0
115	20231215	193800	30561880	1952	1952	1952	1952	0
116	20231215	193700	30561880	1952	1952	1952	1952	0
117	20231215	193600	30561880	1952	1952	1952	1952	0
118	20231215	193500	30561880	1952	1952	1952	1952	0
119	20231215	193400	30561880	1952	1952	1952	1952	0
120	20231215	193300	30561880	1952	1952	1952	1952	0
121	20231215	193200	30561880	1952	1952	1952	1952	0
122	20231215	193100	30561880	1952	1952	1952	1952	26
123	20231215	193000	30561880	1952	1952	1952	1952	0
124	20231215	192900	30561880	1952	1952	1952	1952	0
125	20231215	192800	30561880	1952	1952	1952	1952	0
126	20231215	192700	30561880	1952	1952	1952	1952	0
127	20231215	192600	30561880	1952	1952	1952	1952	0
128	20231215	192500	30561880	1952	1952	1952	1952	0
129	20231215	192400	30561880	1952	1952	1952	1952	0
130	20231215	192300	30561880	1952	1952	1952	1952	0
131	20231215	192200	30561880	1952	1952	1952	1952	0
132	20231215	192100	30561880	1952	1952	1952	1952	0
133	20231215	192000	30561880	1952	1952	1952	1952	0
134	20231215	191900	30561880	1952	1952	1952	1952	0
135	20231215	191800	30561880	1952	1952	1952	1952	0
136	20231215	191700	30561880	1952	1952	1952	1952	0
137	20231215	191600	30561880	1952	1952	1952	1952	0
138	20231215	191500	30561880	1952	1952	1952	1952	0
139	20231215	191400	30561880	1952	1952	1952	1952	0
140	20231215	191300	30561880	1952	1952	1952	1952	0
141	20231215	191200	30561880	1952	1952	1952	1952	0
142	20231215	191100	30561880	1952	1952	1952	1952	0
143	20231215	191000	30561880	1952	1952	1952	1952	0
144	20231215	190900	30561880	1952	1952	1952	1952	0
145	20231215	190800	30561880	1952	1952	1952	1952	0
146	20231215	190700	30561880	1952	1952	1952	1952	0
147	20231215	190600	30561880	1952	1952	1952	1952	0
148	20231215	190500	30561880	1952	1952	1952	1952	0
149	20231215	190400	30561880	1952	1952	1952	1952	0
150	20231215	190300	30561880	1952	1952	1952	1952	0
151	20231215	190200	30561880	1952	1952	1952	1952	0
152	20231215	190100	30561880	1952	1952	1952	1952	26
153	20231215	190000	30561880	1952	1952	1952	1952	0
154	20231215	185900	30561880	1952	1952	1952	1952	0
155	20231215	185800	30561880	1952	1952	1952	1952	0
156	20231215	185700	30561880	1952	1952	1952	1952	0
157	20231215	185600	30561880	1952	1952	1952	1952	0
158	20231215	185500	30561880	1952	1952	1952	1952	0
159	20231215	185400	30561880	1952	1952	1952	1952	0
160	20231215	185300	30561880	1952	1952	1952	1952	0
161	20231215	185200	30561880	1952	1952	1952	1952	0
162	20231215	185100	30561880	1952	1952	1952	1952	0
163	20231215	185000	30561880	1952	1952	1952	1952	0
164	20231215	184900	30561880	1952	1952	1952	1952	0
165	20231215	184800	30561880	1952	1952	1952	1952	0
166	20231215	184700	30561880	1952	1952	1952	1952	0
167	20231215	184600	30561880	1952	1952	1952	1952	0
168	20231215	184500	30561880	1952	1952	1952	1952	0
169	20231215	184400	30561880	1952	1952	1952	1952	0
170	20231215	184300	30561880	1952	1952	1952	1952	0
171	20231215	184200	30561880	1952	1952	1952	1952	0
172	20231215	184100	30561880	1952	1952	1952	1952	0
173	20231215	184000	30561880	1952	1952	1952	1952	0
174	20231215	183900	30561880	1952	1952	1952	1952	0
175	20231215	183800	30561880	1952	1952	1952	1952	0
176	20231215	183700	30561880	1952	1952	1952	1952	0
177	20231215	183600	30561880	1952	1952	1952	1952	0
178	20231215	183500	30561880	1952	1952	1952	1952	0
179	20231215	183400	30561880	1952	1952	1952	1952	0
180	20231215	183300	30561880	1952	1952	1952	1952	0
181	20231215	183200	30561880	1952	1952	1952	1952	0
182	20231215	183100	30561880	1952	1952	1952	1952	26
183	20231215	183000	30561880	1952	1952	1952	1952	0
184	20231215	182900	30561880	1952	1952	1952	1952	0
185	20231215	182800	30561880	1952	1952	1952	1952	0
186	20231215	182700	30561880	1952	1952	1952	1952	0
187	20231215	182600	30561880	1952	1952	1952	1952	0
188	20231215	182500	30561880	1952	1952	1952	1952	0
189	20231215	182400	30561880	1952	1952	1952	1952	0
190	20231215	182300	30561880	1952	1952	1952	1952	0
191	20231215	182200	30561880	1952	1952	1952	1952	0
192	20231215	182100	30561880	1952	1952	1952	1952	0
193	20231215	182000	30561880	1952	1952	1952	1952	0
194	20231215	181900	30561880	1952	1952	1952	1952	0
195	20231215	181800	30561880	1952	1952	1952	1952	0
196	20231215	181700	30561880	1952	1952	1952	1952	0
197	20231215	181600	30561880	1952	1952	1952	1952	0
198	20231215	181500	30561880	1952	1952	1952	1952	0
199	20231215	181400	30561880	1952	1952	1952	1952	0
200	20231215	181300	30561880	1952	1952	1952	1952	0
201	20231215	181200	30561880	1952	1952	1952	1952	0
202	20231215	181100	30561880	1952	1952	1952	1952	0
203	20231215	181000	30561880	1952	1952	1952	1952	0
204	20231215	180900	30561880	1952	1952	1952	1952	0
205	20231215	180800	30561880	1952	1952	1952	1952	0
206	20231215	180700	30561880	1952	1952	1952	1952	0
207	20231215	180600	30561880	1952	1952	1952	1952	0
208	20231215	180500	30561880	1952	1952	1952	1952	0
209	20231215	180400	30561880	1952	1952	1952	1952	0
210	20231215	180300	30561880	1952	1952	1952	1952	0
211	20231215	180200	30561880	1952	1952	1952	1952	0
212	20231215	180100	30561880	1952	1952	1952	1952	26
213	20231215	180000	30561880	1952	1952	1952	1952	0
214	20231215	175900	30561880	1952	1952	1952	1952	0
215	20231215	175800	30561880	1952	1952	1952	1952	0
216	20231215	175700	30561880	1952	1952	1952	1952	0
217	20231215	175600	30561880	1952	1952	1952	1952	0
218	20231215	175500	30561880	1952	1952	1952	1952	0
219	20231215	175400	30561880	1952	1952	1952	1952	0
220	20231215	175300	30561880	1952	1952	1952	1952	0
221	20231215	175200	30561880	1952	1952	1952	1952	0
222	20231215	175100	30561880	1952	1952	1952	1952	0
223	20231215	175000	30561880	1952	1952	1952	1952	0
224	20231215	174900	30561880	1952	1952	1952	1952	0
225	20231215	174800	30561880	1952	1952	1952	1952	0
226	20231215	174700	30561880	1952	1952	1952	1952	0
227	20231215	174600	30561880	1952	1952	1952	1952	0
228	20231215	174500	30561880	1952	1952	1952	1952	0
229	20231215	174400	30561880	1952	1952	1952	1952	0
230	20231215	174300	30561880	1952	1952	1952	1952	0
231	20231215	174200	30561880	1952	1952	1952	1952	0
232	20231215	174100	30561880	1952	1952	1952	1952	0
233	20231215	174000	30561880	1952	1952	1952	1952	0
234	20231215	173900	30561880	1952	1952	1952	1952	0
235	20231215	173800	30561880	1952	1952	1952	1952	0
236	20231215	173700	30561880	1952	1952	1952	1952	0
237	20231215	173600	30561880	1952	1952	1952	1952	0
238	20231215	173500	30561880	1952	1952	1952	1952	0
239	20231215	173400	30561880	1952	1952	1952	1952	0
240	20231215	173300	30561880	1952	1952	1952	1952	0
241	20231215	173200	30561880	1952	1952	1952	1952	0
242	20231215	173100	30561880	1952	1952	1952	1952	26
243	20231215	173000	30561880	1952	1952	1952	1952	0
244	20231215	172900	30561880	1952	1952	1952	1952	0
245	20231215	172800	30561880	1952	1952	1952	1952	0
246	20231215	172700	30561880	1952	1952	1952	1952	0
247	20231215	172600	30561880	1952	1952	1952	1952	0
248	20231215	172500	30561880	1952	1952	1952	1952	0
249	20231215	172400	30561880	1952	1952	1952	1952	0
250	20231215	172300	30561880	1952	1952	1952	1952	0
251	20231215	172200	30561880	1952	1952	1952	1952	0
252	20231215	172100	30561880	1952	1952	1952	1952	0
253	20231215	172000	30561880	1952	1952	1952	1952	0
254	20231215	171900	30561880	1952	1952	1952	1952	0
255	20231215	171800	30561880	1952	1952	1952	1952	0
256	20231215	171700	30561880	1952	1952	1952	1952	0
257	20231215	171600	30561880	1952	1952	1952	1952	0
258	20231215	171500	30561880	1952	1952	1952	1952	0
259	20231215	171400	30561880	1952	1952	1952	1952	0
260	20231215	171300	30561880	1952	1952	1952	1952	0
261	20231215	171200	30561880	1952	1952	1952	1952	0
262	20231215	171100	30561880	1952	1952	1952	1952	0
263	20231215	171000	30561880	1952	1952	1952	1952	0
264	20231215	170900	30561880	1952	1952	1952	1952	0
265	20231215	170800	30561880	1952	1952	1952	1952	0
266	20231215	170700	30561880	1952	1952	1952	1952	0
267	20231215	170600	30561880	1952	1952	1952	1952	0
268	20231215	170500	30561880	1952	1952	1952	1952	0
269	20231215	170400	30561880	1952	1952	1952	1952	0
270	20231215	170300	30561880	1952	1952	1952	1952	0
271	20231215	170200	30561880	1952	1952	1952	1952	0
272	20231215	170100	30561880	1952	1952	1952	1952	26
273	20231215	170000	30561880	1952	1952	1952	1952	0
274	20231215	165900	30561880	1952	1952	1952	1952	0
275	20231215	165800	30561880	1952	1952	1952	1952	0
276	20231215	165700	30561880	1952	1952	1952	1952	0
277	20231215	165600	30561880	1952	1952	1952	1952	0
278	20231215	165500	30561880	1952	1952	1952	1952	0
279	20231215	165400	30561880	1952	1952	1952	1952	0
280	20231215	165300	30561880	1952	1952	1952	1952	0
281	20231215	165200	30561880	1952	1952	1952	1952	0
282	20231215	165100	30561880	1952	1952	1952	1952	0
283	20231215	165000	30561880	1952	1952	1952	1952	0
284	20231215	164900	30561880	1952	1952	1952	1952	0
285	20231215	164800	30561880	1952	1952	1952	1952	0
286	20231215	164700	30561880	1952	1952	1952	1952	0
287	20231215	164600	30561880	1952	1952	1952	1952	0
288	20231215	164500	30561880	1952	1952	1952	1952	0
289	20231215	164400	30561880	1952	1952	1952	1952	0
290	20231215	164300	30561880	1952	1952	1952	1952	0
291	20231215	164200	30561880	1952	1952	1952	1952	0
292	20231215	164100	30561880	1952	1952	1952	1952	0
293	20231215	164000	30561880	1952	1952	1952	1952	0
294	20231215	163900	30561880	1952	1952	1952	1952	0
295	20231215	163800	30561880	1952	1952	1952	1952	0
296	20231215	163700	30561880	1952	1952	1952	1952	0
297	20231215	163600	30561880	1952	1952	1952	1952	0
298	20231215	163500	30561880	1952	1952	1952	1952	0
299	20231215	163400	30561880	1952	1952	1952	1952	0
300	20231215	163300	30561880	1952	1952	1952	1952	0
301	20231215	163200	30561880	1952	1952	1952	1952	0
302	20231215	163100	30561880	1952	1952	1952	1952	26
303	20231215	163000	30561880	1952	1952	1952	1952	0
304	20231215	162900	30561880	1952	1952	1952	1952	0
305	20231215	162800	30561880	1952	1952	1952	1952	0
306	20231215	162700	30561880	1952	1952	1952	1952	0
307	20231215	162600	30561880	1952	1952	1952	1952	0
308	20231215	162500	30561880	1952	1952	1952	1952	0
309	20231215	162400	30561880	1952	1952	1952	1952	0
310	20231215	162300	30561880	1952	1952	1952	1952	0
311	20231215	162200	30561880	1952	1952	1952	1952	0
312	20231215	162100	30561880	1952	1952	1952	1952	0
313	20231215	162000	30561880	1952	1952	1952	1952	0
314	20231215	161900	30561880	1952	1952	1952	1952	0
315	20231215	161800	30561880	1952	1952	1952	1952	0
316	20231215	161700	30561880	1952	1952	1952	1952	0
317	20231215	161600	30561880	1952	1952	1952	1952	0
318	20231215	161500	30561880	1952	1952	1952	1952	0
319	20231215	161400	30561880	1952	1952	1952	1952	0
320	20231215	161300	30561880	1952	1952	1952	1952	0
321	20231215	161200	30561880	1952	1952	1952	1952	0
322	20231215	161100	30561880	1952	1952	1952	1952	0
323	20231215	161000	30561880	1952	1952	1952	1952	0
324	20231215	160900	30561880	1952	1952	1952	1952	0
325	20231215	160800	30561880	1952	1952	1952	1952	0
326	20231215	160700	30561880	1952	1952	1952	1952	0
327	20231215	160600	30561880	1952	1952	1952	1952	0
328	20231215	160500	30561880	1952	1952	1952	1952	0
329	20231215	160400	30561880	1952	1952	1952	1952	0
330	20231215	160300	30561880	1952	1952	1952	1952	0
331	20231215	160200	30561880	1952	1952	1952	1952	0
332	20231215	160100	30561880	1952	1952	1952	1952	26
333	20231215	160000	30561880	1952	1952	1952	1952	0
334	20231215	155900	30561880	1952	1952	1952	1952	0
335	20231215	155800	30561880	1952	1952	1952	1952	0
336	20231215	155700	30561880	1952	1952	1952	1952	0
337	20231215	155600	30561880	1952	1952	1952	1952	0
338	20231215	155500	30561880	1952	1952	1952	1952	0
339	20231215	155400	30561880	1952	1952	1952	1952	0
340	20231215	155300	30561880	1952	1952	1952	1952	0
341	20231215	155200	30561880	1952	1952	1952	1952	0
342	20231215	155100	30561880	1952	1952	1952	1952	0
343	20231215	155000	30561880	1952	1952	1952	1952	0
344	20231215	154900	30561880	1952	1952	1952	1952	0
345	20231215	154800	30561880	1952	1952	1952	1952	0
346	20231215	154700	30561880	1952	1952	1952	1952	0
347	20231215	154600	30561880	1952	1952	1952	1952	0
348	20231215	154500	30561880	1952	1952	1952	1952	0
349	20231215	154400	30561880	1952	1952	1952	1952	0
350	20231215	154300	30561880	1952	1952	1952	1952	0
351	20231215	154200	30561880	1952	1952	1952	1952	0
352	20231215	154100	30561880	1952	1952	1952	1952	0
353	20231215	154000	30561880	1952	1952	1952	1952	0
354	20231215	153900	30561880	1952	1952	1952	1952	0
355	20231215	153800	30561880	1952	1952	1952	1952	0
356	20231215	153700	30561880	1952	1952	1952	1952	0
357	20231215	153600	30561880	1952	1952	1952	1952	0
358	20231215	153500	30561880	1952	1952	1952	1952	0
359	20231215	153400	30561880	1952	1952	1952	1952	0
360	20231215	153300	30561880	1952	1952	1952	1952	0
361	20231215	153200	30561880	1952	1952	1952	1952	0
362	20231215	153100	30561880	1952	1952	1952	1952	26
363	20231215	153000	30561880	1952	1952	1952	1952	26
364	20231215	152900	30511128	1968	1968	1968	1968	0
365	20231215	152800	30511128	1968	1968	1968	1968	0
366	20231215	152700	30511128	1968	1968	1968	1968	0
367	20231215	152600	30511128	1968	1968	1968	1968	0
368	20231215	152500	30511128	1968	1968	1968	1968	0
369	20231215	152400	30511128	1968	1968	1968	1968	0
370	20231215	152300	30511128	1968	1968	1968	1968	0
371	20231215	152200	30511128	1968	1968	1968	1968	0
372	20231215	152100	30511128	1968	1968	1968	1968	0
373	20231215	152000	30511128	1968	1968	1968	1968	0
374	20231215	151900	30511128	1968	1952	1968	1952	12
375	20231215	151800	30487528	1968	1951	1968	1951	126
376	20231215	151700	30241372	1958	1951	1959	1951	6
377	20231215	151600	30229643	1960	1952	1960	1951	4
378	20231215	151500	30221829	1952	1952	1952	1952	3
379	20231215	151400	30215973	1952	1954	1954	1952	3
380	20231215	151300	30210115	1964	1953	1964	1953	14
381	20231215	151200	30182651	1953	1952	1966	1952	37
382	20231215	151100	30110284	1952	1959	1959	1952	3
383	20231215	151000	30104421	1960	1952	1961	1952	3
384	20231215	150900	30098548	1952	1952	1953	1952	55
385	20231215	150800	29991185	1952	1952	1954	1952	4
386	20231215	150700	29983375	1952	1955	1956	1952	16
387	20231215	150600	29952086	1956	1952	1956	1951	81
388	20231215	150500	29794001	1951	1951	1952	1951	4
389	20231215	150400	29786196	1951	1951	1952	1951	41
390	20231215	150300	29706203	1951	1951	1951	1951	3
391	20231215	150200	29700350	1951	1951	1951	1951	3
392	20231215	150100	29694497	1951	1952	1952	1951	3
393	20231215	150000	29688643	1954	1960	1960	1954	5
394	20231215	145900	29678853	1961	1952	1962	1951	20
395	20231215	145800	29639809	1951	1951	1952	1951	63
396	20231215	145700	29516892	1953	1951	1953	1951	4
397	20231215	145600	29509086	1951	1951	1955	1951	5
398	20231215	145500	29499322	1956	1951	1957	1951	7
399	20231215	145400	29485643	1957	1951	1957	1951	27
400	20231215	145300	29432959	1951	1960	1960	1950	4
401	20231215	145200	29425147	1950	1961	1961	1950	15
402	20231215	145100	29395764	1951	1961	1961	1951	16
403	20231215	145000	29364398	1962	1963	1963	1962	6
404	20231215	144900	29352625	1964	1950	1964	1950	35
405	20231215	144800	29284342	1951	1952	1952	1950	12
406	20231215	144700	29260925	1967	1952	1967	1952	4
407	20231215	144600	29253102	1952	1949	1952	1949	391
408	20231215	144500	28490649	1949	1950	1950	1949	6
409	20231215	144400	28478952	1949	1950	1950	1949	9
410	20231215	144300	28461405	1949	1951	1951	1949	80
411	20231215	144200	28305404	1950	1950	1950	1950	26
412	20231215	144100	28254704	1950	1950	1950	1950	3
413	20231215	144000	28248854	1950	1950	1950	1950	2
414	20231215	143900	28244954	1950	1950	1950	1950	3
415	20231215	143800	28239104	1950	1958	1958	1950	4
416	20231215	143700	28231295	1950	1951	1959	1950	5
417	20231215	143600	28221526	1950	1961	1961	1950	27
418	20231215	143500	28168864	1950	1950	1962	1950	5
419	20231215	143400	28159091	1950	1950	1950	1950	3
420	20231215	143300	28153241	1964	1951	1964	1950	4
421	20231215	143200	28145412	1950	1951	1966	1950	4
422	20231215	143100	28137594	1950	1950	1967	1949	35
423	20231215	143000	28069310	1949	1950	1950	1949	32
424	20231215	142900	28006936	1949	1950	1951	1949	33
425	20231215	142800	27942582	1950	1951	1951	1950	129
426	20231215	142700	27690934	1951	1951	1952	1951	28
427	20231215	142600	27636305	1951	1954	1954	1951	3
428	20231215	142500	27630449	1951	1951	1951	1951	3
429	20231215	142400	27624596	1951	1951	1951	1951	26
430	20231215	142300	27573870	1951	1951	1951	1951	3
431	20231215	142200	27568017	1951	1951	1951	1951	3
432	20231215	142100	27562164	1951	1951	1951	1951	3
433	20231215	142000	27556311	1951	1951	1951	1951	3
434	20231215	141900	27550458	1951	1951	1951	1951	18
435	20231215	141800	27515340	1951	1952	1952	1951	26
436	20231215	141700	27464610	1952	1952	1967	1952	13
437	20231215	141600	27439084	1952	1952	1952	1952	3
438	20231215	141500	27433228	1968	1955	1968	1951	121
439	20231215	141400	27196664	1955	1955	1955	1955	15
440	20231215	141300	27167339	1955	1955	1955	1955	3
441	20231215	141200	27161474	1958	1955	1958	1955	26
442	20231215	141100	27110641	1955	1955	1960	1955	4
443	20231215	141000	27102816	1955	1955	1962	1955	4
444	20231215	140900	27094989	1955	1955	1964	1955	4
445	20231215	140800	27087160	1955	1955	1955	1955	3
446	20231215	140700	27081295	1955	1955	1955	1955	3
447	20231215	140600	27075430	1955	1959	1968	1955	28
448	20231215	140500	27020573	1969	1959	1969	1959	81
449	20231215	140400	26861874	1959	1959	1959	1959	3
450	20231215	140300	26855997	1959	1959	1959	1959	3
451	20231215	140200	26850120	1959	1959	1964	1959	4
452	20231215	140100	26842279	1959	1959	1965	1959	5
453	20231215	140000	26832472	1959	1959	1959	1959	27
454	20231215	135900	26779579	1959	1959	1968	1959	4
455	20231215	135800	26771734	1969	1969	1969	1959	14
456	20231215	135700	26744188	1959	1959	1969	1959	53
457	20231215	135600	26640197	1959	1959	1964	1959	21
458	20231215	135500	26599032	1959	1959	1959	1959	7
459	20231215	135400	26585319	1959	1962	1962	1959	22
460	20231215	135300	26542159	1962	1962	1962	1962	3
461	20231215	135200	26536273	1962	1962	1969	1962	4
462	20231215	135100	26528418	1962	1962	1969	1962	71
463	20231215	135000	26389045	1962	1963	1963	1962	23
464	20231215	134900	26343917	1959	1959	1964	1959	17
465	20231215	134800	26310599	1969	1969	1969	1969	0
466	20231215	134700	26310599	1969	1969	1969	1969	0
467	20231215	134600	26310599	1969	1960	1969	1960	84
468	20231215	134500	26145914	1959	1959	1960	1959	104
469	20231215	134400	25942177	1959	1959	1959	1959	0
470	20231215	134300	25942177	1959	1960	1960	1959	1500
471	20231215	134200	23002776	1967	1967	1967	1967	0
472	20231215	134100	23002776	1967	1967	1967	1967	1
473	20231215	134000	23000809	1968	1968	1968	1968	1
474	20231215	133900	22998841	1969	1960	1969	1960	55
475	20231215	133800	22891030	1960	1960	1960	1960	39
476	20231215	133700	22814590	1965	1965	1965	1965	0
477	20231215	133600	22814590	1965	1965	1965	1965	0
478	20231215	133500	22814590	1965	1965	1965	1965	11
479	20231215	133400	22792975	1968	1968	1968	1968	0
480	20231215	133300	22792975	1968	1968	1968	1968	1
481	20231215	133200	22791007	1969	1969	1969	1969	1
482	20231215	133100	22789038	1970	1965	1970	1965	47
483	20231215	133000	22696677	1966	1966	1967	1965	25
484	20231215	132900	22647543	1965	1965	1965	1965	0
485	20231215	132800	22647543	1965	1965	1965	1965	0
486	20231215	132700	22647543	1965	1965	1965	1965	46
487	20231215	132600	22557153	1967	1967	1967	1967	0
488	20231215	132500	22557153	1967	1968	1968	1967	2
489	20231215	132400	22553218	1969	1965	1969	1965	26
490	20231215	132300	22502120	1965	1965	1965	1965	50
491	20231215	132200	22403870	1967	1967	1967	1967	0
492	20231215	132100	22403870	1967	1967	1967	1967	1
493	20231215	132000	22401903	1970	1970	1970	1970	0
494	20231215	131900	22401903	1970	1969	1970	1968	25
495	20231215	131800	22352698	1965	1965	1966	1965	50
496	20231215	131700	22254436	1969	1969	1969	1969	0
497	20231215	131600	22254436	1969	1969	1969	1969	1
498	20231215	131500	22252467	1965	1965	1965	1965	0
499	20231215	131400	22252467	1965	1965	1965	1965	45
500	20231215	131300	22164042	1966	1967	1967	1966	3
501	20231215	131200	22158143	1968	1965	1968	1965	25
502	20231215	131100	22109015	1965	1965	1965	1965	0
503	20231215	131000	22109015	1965	1965	1966	1965	48
504	20231215	130900	22014694	1966	1965	1967	1965	26
505	20231215	130800	21963601	1970	1970	1970	1970	0
506	20231215	130700	21963601	1970	1970	1970	1970	0
507	20231215	130600	21963601	1970	1970	1970	1970	11
508	20231215	130500	21941931	1965	1965	1965	1965	46
509	20231215	130400	21851541	1968	1968	1968	1968	0
510	20231215	130300	21851541	1968	1969	1969	1968	2
511	20231215	130200	21847604	1970	1970	1970	1970	0
512	20231215	130100	21847604	1970	1965	1970	1965	73
513	20231215	130000	21704153	1968	1968	1968	1968	0
514	20231215	125900	21704153	1968	1968	1968	1968	1
515	20231215	125800	21702185	1969	1969	1969	1969	1
516	20231215	125700	21700216	1970	1965	1970	1965	51
517	20231215	125600	21599995	1965	1965	1965	1965	23
518	20231215	125500	21554800	1970	1970	1970	1970	0
519	20231215	125400	21554800	1970	1970	1970	1970	0
520	20231215	125300	21554800	1970	1970	1970	1970	6893
521	20231215	125200	7975590	1970	1970	1970	1970	6
522	20231215	125100	7963770	1972	1972	1972	1972	10
523	20231215	125000	7944050	1970	1970	1970	1970	34
524	20231215	124900	7877070	1970	1970	1970	1970	0
525	20231215	124800	7877070	1970	1970	1970	1970	23
526	20231215	124700	7831760	1970	1970	1970	1970	23
527	20231215	124600	7786450	1971	1971	1971	1971	10
528	20231215	124500	7766740	1970	1970	1970	1970	17
529	20231215	124400	7733250	1970	1970	1970	1970	13
530	20231215	124300	7707640	1972	1970	1972	1970	27
531	20231215	124200	7654430	1970	1970	1970	1970	17
532	20231215	124100	7620940	1973	1973	1973	1973	0
533	20231215	124000	7620940	1973	1971	1973	1971	20
534	20231215	123900	7581514	1970	1970	1970	1970	0
535	20231215	123800	7581514	1970	1970	1970	1970	23
536	20231215	123700	7536204	1972	1972	1972	1972	10
537	20231215	123600	7516484	1970	1970	1970	1970	23
538	20231215	123500	7471174	1970	1970	1970	1970	33
539	20231215	123400	7406164	1970	1970	1970	1970	0
540	20231215	123300	7406164	1970	1970	1970	1970	17
541	20231215	123200	7372674	1970	1970	1970	1970	16
542	20231215	123100	7341154	1970	1970	1970	1970	0
543	20231215	123000	7341154	1970	1970	1970	1970	56
544	20231215	122900	7230834	1970	1970	1970	1970	0
545	20231215	122800	7230834	1970	1970	1970	1970	0
546	20231215	122700	7230834	1970	1970	1970	1970	34
547	20231215	122600	7163854	1970	1970	1970	1970	0
548	20231215	122500	7163854	1970	1970	1970	1970	0
549	20231215	122400	7163854	1970	1970	1970	1970	56
550	20231215	122300	7053534	1970	1970	1970	1970	0
551	20231215	122200	7053534	1970	1970	1970	1970	0
552	20231215	122100	7053534	1970	1970	1970	1970	32
553	20231215	122000	6990494	1970	1970	1970	1970	0
554	20231215	121900	6990494	1970	1970	1970	1970	23
555	20231215	121800	6945184	1970	1970	1970	1970	32
556	20231215	121700	6882144	1970	1970	1970	1970	0
557	20231215	121600	6882144	1970	1970	1970	1970	0
558	20231215	121500	6882144	1970	1970	1970	1970	33
559	20231215	121400	6817134	1970	1970	1970	1970	0
560	20231215	121300	6817134	1970	1970	1970	1970	23
561	20231215	121200	6771824	1970	1970	1970	1970	34
562	20231215	121100	6704844	1970	1970	1970	1970	0
563	20231215	121000	6704844	1970	1970	1970	1970	33
564	20231215	120900	6639834	1970	1970	1970	1970	0
565	20231215	120800	6639834	1970	1970	1970	1970	0
566	20231215	120700	6639834	1970	1970	1970	1970	57
567	20231215	120600	6527544	1970	1970	1970	1970	0
568	20231215	120500	6527544	1970	1970	1970	1970	0
569	20231215	120400	6527544	1970	1970	1970	1970	34
570	20231215	120300	6460564	1970	1970	1970	1970	1
571	20231215	120200	6458594	1970	1970	1970	1970	0
572	20231215	120100	6458594	1970	1970	1970	1970	57
573	20231215	120000	6346304	1970	1970	1970	1970	0
574	20231215	115900	6346304	1970	1970	1970	1970	33
575	20231215	115800	6281294	1970	1970	1970	1970	0
576	20231215	115700	6281294	1970	1970	1970	1970	0
577	20231215	115600	6281294	1970	1970	1970	1970	32
578	20231215	115500	6218254	1970	1970	1970	1970	24
579	20231215	115400	6170974	1970	1970	1970	1970	0
580	20231215	115300	6170974	1970	1970	1970	1970	32
581	20231215	115200	6107934	1970	1970	1970	1970	0
582	20231215	115100	6107934	1970	1970	1970	1970	0
583	20231215	115000	6107934	1970	1970	1970	1970	33
584	20231215	114900	6042924	1970	1970	1970	1970	24
585	20231215	114800	5995644	1970	1970	1970	1970	0
586	20231215	114700	5995644	1970	1970	1970	1970	33
587	20231215	114600	5930634	1970	1970	1970	1970	0
588	20231215	114500	5930634	1970	1970	1970	1970	0
589	20231215	114400	5930634	1970	1970	1970	1970	32
590	20231215	114300	5867594	1970	1970	1970	1970	23
591	20231215	114200	5822284	1970	1970	1970	1970	17
592	20231215	114100	5788794	1970	1970	1970	1970	16
593	20231215	114000	5757274	1970	1970	1970	1970	0
594	20231215	113900	5757274	1970	1970	1970	1970	32
595	20231215	113800	5694234	1970	1970	1970	1970	0
596	20231215	113700	5694234	1970	1970	1970	1970	23
597	20231215	113600	5648924	1970	1970	1970	1970	34
598	20231215	113500	5581944	1970	1970	1970	1970	0
599	20231215	113400	5581944	1970	1970	1970	1970	0
600	20231215	113300	5581944	1970	1970	1970	1970	34
601	20231215	113200	5514964	1970	1970	1970	1970	0
602	20231215	113100	5514964	1970	1970	1970	1970	23
603	20231215	113000	5469654	1970	1970	1970	1970	33
604	20231215	112900	5404644	1970	1970	1970	1970	0
605	20231215	112800	5404644	1970	1970	1970	1970	0
606	20231215	112700	5404644	1970	1970	1970	1970	33
607	20231215	112600	5339634	1970	1970	1970	1970	0
608	20231215	112500	5339634	1970	1970	1970	1970	23
609	20231215	112400	5294324	1970	1970	1970	1970	34
610	20231215	112300	5227344	1970	1970	1970	1970	0
611	20231215	112200	5227344	1970	1970	1970	1970	17
612	20231215	112100	5193854	1970	1970	1970	1970	17
613	20231215	112000	5160364	1970	1970	1970	1970	0
614	20231215	111900	5160364	1970	1970	1970	1970	55
615	20231215	111800	5052014	1970	1970	1970	1970	0
616	20231215	111700	5052014	1970	1970	1970	1970	0
617	20231215	111600	5052014	1970	1970	1970	1970	33
618	20231215	111500	4987004	1970	1970	1970	1970	0
619	20231215	111400	4987004	1970	1970	1970	1970	0
620	20231215	111300	4987004	1970	1970	1970	1970	56
621	20231215	111200	4876684	1970	1970	1970	1970	0
622	20231215	111100	4876684	1970	1970	1970	1970	0
623	20231215	111000	4876684	1970	1970	1970	1970	32
624	20231215	110900	4813644	1970	1970	1970	1970	0
625	20231215	110800	4813644	1970	1970	1970	1970	0
626	20231215	110700	4813644	1970	1970	1970	1970	56
627	20231215	110600	4703324	1970	1970	1970	1970	0
628	20231215	110500	4703324	1970	1970	1970	1970	0
629	20231215	110400	4703324	1970	1970	1970	1970	32
630	20231215	110300	4640284	1970	1970	1970	1970	0
631	20231215	110200	4640284	1970	1970	1970	1970	0
632	20231215	110100	4640284	1970	1970	1970	1970	57
633	20231215	110000	4527994	1970	1970	1970	1970	0
634	20231215	105900	4527994	1970	1970	1970	1970	17
635	20231215	105800	4494504	1970	1970	1970	1970	17
636	20231215	105700	4461014	1974	1974	1974	1974	0
637	20231215	105600	4461014	1974	1970	1974	1970	43
638	20231215	105500	4376264	1970	1970	1970	1970	23
639	20231215	105400	4330954	1970	1970	1970	1970	0
640	20231215	105300	4330954	1970	1970	1970	1970	33
641	20231215	105200	4265944	1970	1970	1970	1970	0
642	20231215	105100	4265944	1970	1970	1970	1970	0
643	20231215	105000	4265944	1970	1970	1970	1970	47
644	20231215	104900	4173354	1973	1973	1973	1973	10
645	20231215	104800	4153624	1970	1970	1970	1970	0
646	20231215	104700	4153624	1970	1970	1970	1970	33
647	20231215	104600	4088614	1970	1970	1970	1970	0
648	20231215	104500	4088614	1970	1970	1970	1970	0
649	20231215	104400	4088614	1970	1970	1970	1970	55
650	20231215	104300	3980264	1974	1974	1974	1974	0
651	20231215	104200	3980264	1974	1974	1974	1974	10
652	20231215	104100	3960524	1970	1970	1970	1970	34
653	20231215	104000	3893544	1974	1974	1974	1974	0
654	20231215	103900	3893544	1974	1974	1974	1974	0
655	20231215	103800	3893544	1974	1974	1974	1974	10
656	20231215	103700	3873804	1970	1970	1970	1970	92
657	20231215	103600	3692564	1974	1974	1974	1974	0
658	20231215	103500	3692564	1974	1974	1974	1974	0
659	20231215	103400	3692564	1974	1974	1974	1974	0
660	20231215	103300	3692564	1974	1974	1974	1974	0
661	20231215	103200	3692564	1974	1974	1974	1974	10
662	20231215	103100	3672824	1970	1970	1970	1970	57
663	20231215	103000	3560534	1970	1970	1970	1970	1499
664	20231215	102900	607504	1970	1970	1970	1970	28
665	20231215	102800	552344	1971	1971	1971	1971	12
666	20231215	102700	528692	1972	1972	1972	1972	10
667	20231215	102600	508972	1974	1973	1974	1973	18
668	20231215	102500	473448	1973	1974	1974	1973	24
669	20231215	102400	426075	1975	1975	1975	1975	0
670	20231215	102300	426075	1975	1975	1975	1975	0
671	20231215	102200	426075	1975	1975	1975	1975	0
672	20231215	102100	426075	1975	1975	1975	1975	0
673	20231215	102000	426075	1975	1975	1975	1975	0
674	20231215	101900	426075	1975	1975	1975	1975	0
675	20231215	101800	426075	1975	1975	1975	1975	0
676	20231215	101700	426075	1975	1975	1975	1975	0
677	20231215	101600	426075	1975	1975	1975	1975	0
678	20231215	101500	426075	1975	1975	1975	1975	0
679	20231215	101400	426075	1975	1975	1975	1975	0
680	20231215	101300	426075	1975	1975	1975	1975	0
681	20231215	101200	426075	1975	1975	1975	1975	0
682	20231215	101100	426075	1975	1975	1975	1975	10
683	20231215	101000	406325	1974	1974	1974	1974	44
684	20231215	100900	319469	1974	1974	1974	1974	0
685	20231215	100800	319469	1974	1974	1974	1974	0
686	20231215	100700	319469	1974	1974	1974	1974	0
687	20231215	100600	319469	1974	1974	1974	1974	0
688	20231215	100500	319469	1974	1974	1974	1974	0
689	20231215	100400	319469	1974	1974	1974	1974	0
690	20231215	100300	319469	1974	1974	1974	1974	0
691	20231215	100200	319469	1974	1974	1974	1974	0
692	20231215	100100	319469	1974	1974	1974	1974	0
693	20231215	100000	319469	1974	1974	1974	1974	0
694	20231215	095900	319469	1974	1974	1974	1974	0
695	20231215	095800	319469	1974	1974	1974	1974	0
696	20231215	095700	319469	1974	1974	1974	1974	0
697	20231215	095600	319469	1974	1974	1974	1974	0
698	20231215	095500	319469	1974	1974	1974	1974	0
699	20231215	095400	319469	1974	1974	1974	1974	0
700	20231215	095300	319469	1974	1974	1974	1974	0
701	20231215	095200	319469	1974	1974	1974	1974	50
702	20231215	095100	220769	1974	1974	1974	1974	0
703	20231215	095000	220769	1974	1974	1974	1974	0
704	20231215	094900	220769	1974	1974	1974	1974	0
705	20231215	094800	220769	1974	1974	1974	1974	0
706	20231215	094700	220769	1974	1974	1974	1974	0
707	20231215	094600	220769	1974	1974	1974	1974	0
708	20231215	094500	220769	1974	1974	1974	1974	0
709	20231215	094400	220769	1974	1974	1974	1974	0
710	20231215	094300	220769	1974	1974	1974	1974	0
711	20231215	094200	220769	1974	1974	1974	1974	1
712	20231215	094100	218795	1971	1971	1971	1971	0
713	20231215	094000	218795	1971	1971	1971	1971	0
714	20231215	093900	218795	1971	1971	1971	1971	0
715	20231215	093800	218795	1971	1971	1971	1971	0
716	20231215	093700	218795	1971	1971	1971	1971	0
717	20231215	093600	218795	1971	1971	1971	1971	0
718	20231215	093500	218795	1971	1971	1971	1971	0
719	20231215	093400	218795	1971	1971	1971	1971	0
720	20231215	093300	218795	1971	1974	1974	1971	10
721	20231215	093200	199070	1975	1975	1975	1975	0
722	20231215	093100	199070	1975	1975	1975	1975	0
723	20231215	093000	199070	1975	1975	1975	1975	0
724	20231215	092900	199070	1975	1975	1975	1975	0
725	20231215	092800	199070	1975	1975	1975	1975	0
726	20231215	092700	199070	1975	1975	1975	1975	0
727	20231215	092600	199070	1975	1975	1975	1975	0
728	20231215	092500	199070	1975	1975	1975	1975	0
729	20231215	092400	199070	1975	1975	1975	1975	0
730	20231215	092300	199070	1975	1975	1975	1975	0
731	20231215	092200	199070	1975	1975	1975	1975	0
732	20231215	092100	199070	1975	1975	1975	1975	0
733	20231215	092000	199070	1975	1975	1975	1975	0
734	20231215	091900	199070	1975	1970	1975	1970	11
735	20231215	091800	177350	1975	1975	1975	1975	0
736	20231215	091700	177350	1975	1975	1975	1975	0
737	20231215	091600	177350	1975	1975	1975	1975	0
738	20231215	091500	177350	1975	1975	1975	1975	10
739	20231215	091400	157600	1970	1970	1970	1970	0
740	20231215	091300	157600	1970	1970	1970	1970	80
741	20231215	091200	0	1970	1970	1970	1970	0
742	20231215	091100	0	1970	1970	1970	1970	0
743	20231215	091000	0	1970	1970	1970	1970	0
744	20231215	090900	0	1970	1970	1970	1970	0
745	20231215	090800	0	1970	1970	1970	1970	0
746	20231215	090700	0	1970	1970	1970	1970	0
747	20231215	090600	0	1970	1970	1970	1970	0
748	20231215	090500	0	1970	1970	1970	1970	0
749	20231215	090400	0	1970	1970	1970	1970	0
750	20231215	090300	0	1970	1970	1970	1970	0
751	20231215	090200	0	1970	1970	1970	1970	0
752	20231215	090100	0	1970	1970	1970	1970	0
753	20231215	090000	0	1970	1970	1970	1970	0