KissMeData/322780/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	210700	148293835	1953	1953	1953	1953	3063
3	20231218	210600	148293835	1953	1953	1953	1953	0
4	20231218	210500	148293835	1953	1953	1953	1953	0
5	20231218	210400	148293835	1953	1953	1953	1953	0
6	20231218	210300	148293835	1953	1953	1953	1953	0
7	20231218	210200	148293835	1953	1953	1953	1953	0
8	20231218	210100	148293835	1953	1953	1953	1953	0
9	20231218	210000	148293835	1953	1953	1953	1953	0
10	20231218	205900	148293835	1953	1953	1953	1953	0
11	20231218	205800	148293835	1953	1953	1953	1953	0
12	20231218	205700	148293835	1953	1953	1953	1953	0
13	20231218	205600	148293835	1953	1953	1953	1953	0
14	20231218	205500	148293835	1953	1953	1953	1953	0
15	20231218	205400	148293835	1953	1953	1953	1953	0
16	20231218	205300	148293835	1953	1953	1953	1953	0
17	20231218	205200	148293835	1953	1953	1953	1953	0
18	20231218	205100	148293835	1953	1953	1953	1953	0
19	20231218	205000	148293835	1953	1953	1953	1953	0
20	20231218	204900	148293835	1953	1953	1953	1953	0
21	20231218	204800	148293835	1953	1953	1953	1953	0
22	20231218	204700	148293835	1953	1953	1953	1953	0
23	20231218	204600	148293835	1953	1953	1953	1953	0
24	20231218	204500	148293835	1953	1953	1953	1953	0
25	20231218	204400	148293835	1953	1953	1953	1953	0
26	20231218	204300	148293835	1953	1953	1953	1953	0
27	20231218	204200	148293835	1953	1953	1953	1953	0
28	20231218	204100	148293835	1953	1953	1953	1953	0
29	20231218	204000	148293835	1953	1953	1953	1953	0
30	20231218	203900	148293835	1953	1953	1953	1953	0
31	20231218	203800	148293835	1953	1953	1953	1953	0
32	20231218	203700	148293835	1953	1953	1953	1953	3063
33	20231218	203600	148293835	1953	1953	1953	1953	0
34	20231218	203500	148293835	1953	1953	1953	1953	0
35	20231218	203400	148293835	1953	1953	1953	1953	0
36	20231218	203300	148293835	1953	1953	1953	1953	0
37	20231218	203200	148293835	1953	1953	1953	1953	0
38	20231218	203100	148293835	1953	1953	1953	1953	0
39	20231218	203000	148293835	1953	1953	1953	1953	0
40	20231218	202900	148293835	1953	1953	1953	1953	0
41	20231218	202800	148293835	1953	1953	1953	1953	0
42	20231218	202700	148293835	1953	1953	1953	1953	0
43	20231218	202600	148293835	1953	1953	1953	1953	0
44	20231218	202500	148293835	1953	1953	1953	1953	0
45	20231218	202400	148293835	1953	1953	1953	1953	0
46	20231218	202300	148293835	1953	1953	1953	1953	0
47	20231218	202200	148293835	1953	1953	1953	1953	0
48	20231218	202100	148293835	1953	1953	1953	1953	0
49	20231218	202000	148293835	1953	1953	1953	1953	0
50	20231218	201900	148293835	1953	1953	1953	1953	0
51	20231218	201800	148293835	1953	1953	1953	1953	0
52	20231218	201700	148293835	1953	1953	1953	1953	0
53	20231218	201600	148293835	1953	1953	1953	1953	0
54	20231218	201500	148293835	1953	1953	1953	1953	0
55	20231218	201400	148293835	1953	1953	1953	1953	0
56	20231218	201300	148293835	1953	1953	1953	1953	0
57	20231218	201200	148293835	1953	1953	1953	1953	0
58	20231218	201100	148293835	1953	1953	1953	1953	0
59	20231218	201000	148293835	1953	1953	1953	1953	0
60	20231218	200900	148293835	1953	1953	1953	1953	0
61	20231218	200800	148293835	1953	1953	1953	1953	0
62	20231218	200700	148293835	1953	1953	1953	1953	3063
63	20231218	200600	148293835	1953	1953	1953	1953	0
64	20231218	200500	148293835	1953	1953	1953	1953	0
65	20231218	200400	148293835	1953	1953	1953	1953	0
66	20231218	200300	148293835	1953	1953	1953	1953	0
67	20231218	200200	148293835	1953	1953	1953	1953	0
68	20231218	200100	148293835	1953	1953	1953	1953	0
69	20231218	200000	148293835	1953	1953	1953	1953	0
70	20231218	195900	148293835	1953	1953	1953	1953	0
71	20231218	195800	148293835	1953	1953	1953	1953	0
72	20231218	195700	148293835	1953	1953	1953	1953	0
73	20231218	195600	148293835	1953	1953	1953	1953	0
74	20231218	195500	148293835	1953	1953	1953	1953	0
75	20231218	195400	148293835	1953	1953	1953	1953	0
76	20231218	195300	148293835	1953	1953	1953	1953	0
77	20231218	195200	148293835	1953	1953	1953	1953	0
78	20231218	195100	148293835	1953	1953	1953	1953	0
79	20231218	195000	148293835	1953	1953	1953	1953	0
80	20231218	194900	148293835	1953	1953	1953	1953	0
81	20231218	194800	148293835	1953	1953	1953	1953	0
82	20231218	194700	148293835	1953	1953	1953	1953	0
83	20231218	194600	148293835	1953	1953	1953	1953	0
84	20231218	194500	148293835	1953	1953	1953	1953	0
85	20231218	194400	148293835	1953	1953	1953	1953	0
86	20231218	194300	148293835	1953	1953	1953	1953	0
87	20231218	194200	148293835	1953	1953	1953	1953	0
88	20231218	194100	148293835	1953	1953	1953	1953	0
89	20231218	194000	148293835	1953	1953	1953	1953	0
90	20231218	193900	148293835	1953	1953	1953	1953	0
91	20231218	193800	148293835	1953	1953	1953	1953	0
92	20231218	193700	148293835	1953	1953	1953	1953	3063
93	20231218	193600	148293835	1953	1953	1953	1953	0
94	20231218	193500	148293835	1953	1953	1953	1953	0
95	20231218	193400	148293835	1953	1953	1953	1953	0
96	20231218	193300	148293835	1953	1953	1953	1953	0
97	20231218	193200	148293835	1953	1953	1953	1953	0
98	20231218	193100	148293835	1953	1953	1953	1953	0
99	20231218	193000	148293835	1953	1953	1953	1953	0
100	20231218	192900	148293835	1953	1953	1953	1953	0
101	20231218	192800	148293835	1953	1953	1953	1953	0
102	20231218	192700	148293835	1953	1953	1953	1953	0
103	20231218	192600	148293835	1953	1953	1953	1953	0
104	20231218	192500	148293835	1953	1953	1953	1953	0
105	20231218	192400	148293835	1953	1953	1953	1953	0
106	20231218	192300	148293835	1953	1953	1953	1953	0
107	20231218	192200	148293835	1953	1953	1953	1953	0
108	20231218	192100	148293835	1953	1953	1953	1953	0
109	20231218	192000	148293835	1953	1953	1953	1953	0
110	20231218	191900	148293835	1953	1953	1953	1953	0
111	20231218	191800	148293835	1953	1953	1953	1953	0
112	20231218	191700	148293835	1953	1953	1953	1953	0
113	20231218	191600	148293835	1953	1953	1953	1953	0
114	20231218	191500	148293835	1953	1953	1953	1953	0
115	20231218	191400	148293835	1953	1953	1953	1953	0
116	20231218	191300	148293835	1953	1953	1953	1953	0
117	20231218	191200	148293835	1953	1953	1953	1953	0
118	20231218	191100	148293835	1953	1953	1953	1953	0
119	20231218	191000	148293835	1953	1953	1953	1953	0
120	20231218	190900	148293835	1953	1953	1953	1953	0
121	20231218	190800	148293835	1953	1953	1953	1953	0
122	20231218	190700	148293835	1953	1953	1953	1953	3063
123	20231218	190600	148293835	1953	1953	1953	1953	0
124	20231218	190500	148293835	1953	1953	1953	1953	0
125	20231218	190400	148293835	1953	1953	1953	1953	0
126	20231218	190300	148293835	1953	1953	1953	1953	0
127	20231218	190200	148293835	1953	1953	1953	1953	0
128	20231218	190100	148293835	1953	1953	1953	1953	0
129	20231218	190000	148293835	1953	1953	1953	1953	0
130	20231218	185900	148293835	1953	1953	1953	1953	0
131	20231218	185800	148293835	1953	1953	1953	1953	0
132	20231218	185700	148293835	1953	1953	1953	1953	0
133	20231218	185600	148293835	1953	1953	1953	1953	0
134	20231218	185500	148293835	1953	1953	1953	1953	0
135	20231218	185400	148293835	1953	1953	1953	1953	0
136	20231218	185300	148293835	1953	1953	1953	1953	0
137	20231218	185200	148293835	1953	1953	1953	1953	0
138	20231218	185100	148293835	1953	1953	1953	1953	0
139	20231218	185000	148293835	1953	1953	1953	1953	0
140	20231218	184900	148293835	1953	1953	1953	1953	0
141	20231218	184800	148293835	1953	1953	1953	1953	0
142	20231218	184700	148293835	1953	1953	1953	1953	0
143	20231218	184600	148293835	1953	1953	1953	1953	0
144	20231218	184500	148293835	1953	1953	1953	1953	0
145	20231218	184400	148293835	1953	1953	1953	1953	0
146	20231218	184300	148293835	1953	1953	1953	1953	0
147	20231218	184200	148293835	1953	1953	1953	1953	0
148	20231218	184100	148293835	1953	1953	1953	1953	0
149	20231218	184000	148293835	1953	1953	1953	1953	0
150	20231218	183900	148293835	1953	1953	1953	1953	0
151	20231218	183800	148293835	1953	1953	1953	1953	0
152	20231218	183700	148293835	1953	1953	1953	1953	3063
153	20231218	183600	148293835	1953	1953	1953	1953	0
154	20231218	183500	148293835	1953	1953	1953	1953	0
155	20231218	183400	148293835	1953	1953	1953	1953	0
156	20231218	183300	148293835	1953	1953	1953	1953	0
157	20231218	183200	148293835	1953	1953	1953	1953	0
158	20231218	183100	148293835	1953	1953	1953	1953	0
159	20231218	183000	148293835	1953	1953	1953	1953	0
160	20231218	182900	148293835	1953	1953	1953	1953	0
161	20231218	182800	148293835	1953	1953	1953	1953	0
162	20231218	182700	148293835	1953	1953	1953	1953	0
163	20231218	182600	148293835	1953	1953	1953	1953	0
164	20231218	182500	148293835	1953	1953	1953	1953	0
165	20231218	182400	148293835	1953	1953	1953	1953	0
166	20231218	182300	148293835	1953	1953	1953	1953	0
167	20231218	182200	148293835	1953	1953	1953	1953	0
168	20231218	182100	148293835	1953	1953	1953	1953	0
169	20231218	182000	148293835	1953	1953	1953	1953	0
170	20231218	181900	148293835	1953	1953	1953	1953	0
171	20231218	181800	148293835	1953	1953	1953	1953	0
172	20231218	181700	148293835	1953	1953	1953	1953	0
173	20231218	181600	148293835	1953	1953	1953	1953	0
174	20231218	181500	148293835	1953	1953	1953	1953	0
175	20231218	181400	148293835	1953	1953	1953	1953	0
176	20231218	181300	148293835	1953	1953	1953	1953	0
177	20231218	181200	148293835	1953	1953	1953	1953	0
178	20231218	181100	148293835	1953	1953	1953	1953	0
179	20231218	181000	148293835	1953	1953	1953	1953	0
180	20231218	180900	148293835	1953	1953	1953	1953	0
181	20231218	180800	148293835	1953	1953	1953	1953	0
182	20231218	180700	148293835	1953	1953	1953	1953	3063
183	20231218	180600	148293835	1953	1953	1953	1953	0
184	20231218	180500	148293835	1953	1953	1953	1953	0
185	20231218	180400	148293835	1953	1953	1953	1953	0
186	20231218	180300	148293835	1953	1953	1953	1953	0
187	20231218	180200	148293835	1953	1953	1953	1953	0
188	20231218	180100	148293835	1953	1953	1953	1953	0
189	20231218	180000	148293835	1953	1953	1953	1953	0
190	20231218	175900	148293835	1953	1953	1953	1953	0
191	20231218	175800	148293835	1953	1953	1953	1953	0
192	20231218	175700	148293835	1953	1953	1953	1953	0
193	20231218	175600	148293835	1953	1953	1953	1953	0
194	20231218	175500	148293835	1953	1953	1953	1953	0
195	20231218	175400	148293835	1953	1953	1953	1953	0
196	20231218	175300	148293835	1953	1953	1953	1953	0
197	20231218	175200	148293835	1953	1953	1953	1953	0
198	20231218	175100	148293835	1953	1953	1953	1953	0
199	20231218	175000	148293835	1953	1953	1953	1953	0
200	20231218	174900	148293835	1953	1953	1953	1953	0
201	20231218	174800	148293835	1953	1953	1953	1953	0
202	20231218	174700	148293835	1953	1953	1953	1953	0
203	20231218	174600	148293835	1953	1953	1953	1953	0
204	20231218	174500	148293835	1953	1953	1953	1953	0
205	20231218	174400	148293835	1953	1953	1953	1953	0
206	20231218	174300	148293835	1953	1953	1953	1953	0
207	20231218	174200	148293835	1953	1953	1953	1953	0
208	20231218	174100	148293835	1953	1953	1953	1953	0
209	20231218	174000	148293835	1953	1953	1953	1953	0
210	20231218	173900	148293835	1953	1953	1953	1953	0
211	20231218	173800	148293835	1953	1953	1953	1953	0
212	20231218	173700	148293835	1953	1953	1953	1953	3063
213	20231218	173600	148293835	1953	1953	1953	1953	0
214	20231218	173500	148293835	1953	1953	1953	1953	0
215	20231218	173400	148293835	1953	1953	1953	1953	0
216	20231218	173300	148293835	1953	1953	1953	1953	0
217	20231218	173200	148293835	1953	1953	1953	1953	0
218	20231218	173100	148293835	1953	1953	1953	1953	0
219	20231218	173000	148293835	1953	1953	1953	1953	0
220	20231218	172900	148293835	1953	1953	1953	1953	0
221	20231218	172800	148293835	1953	1953	1953	1953	0
222	20231218	172700	148293835	1953	1953	1953	1953	0
223	20231218	172600	148293835	1953	1953	1953	1953	0
224	20231218	172500	148293835	1953	1953	1953	1953	0
225	20231218	172400	148293835	1953	1953	1953	1953	0
226	20231218	172300	148293835	1953	1953	1953	1953	0
227	20231218	172200	148293835	1953	1953	1953	1953	0
228	20231218	172100	148293835	1953	1953	1953	1953	0
229	20231218	172000	148293835	1953	1953	1953	1953	0
230	20231218	171900	148293835	1953	1953	1953	1953	0
231	20231218	171800	148293835	1953	1953	1953	1953	0
232	20231218	171700	148293835	1953	1953	1953	1953	0
233	20231218	171600	148293835	1953	1953	1953	1953	0
234	20231218	171500	148293835	1953	1953	1953	1953	0
235	20231218	171400	148293835	1953	1953	1953	1953	0
236	20231218	171300	148293835	1953	1953	1953	1953	0
237	20231218	171200	148293835	1953	1953	1953	1953	0
238	20231218	171100	148293835	1953	1953	1953	1953	0
239	20231218	171000	148293835	1953	1953	1953	1953	0
240	20231218	170900	148293835	1953	1953	1953	1953	0
241	20231218	170800	148293835	1953	1953	1953	1953	0
242	20231218	170700	148293835	1953	1953	1953	1953	3063
243	20231218	170600	148293835	1953	1953	1953	1953	0
244	20231218	170500	148293835	1953	1953	1953	1953	0
245	20231218	170400	148293835	1953	1953	1953	1953	0
246	20231218	170300	148293835	1953	1953	1953	1953	0
247	20231218	170200	148293835	1953	1953	1953	1953	0
248	20231218	170100	148293835	1953	1953	1953	1953	0
249	20231218	170000	148293835	1953	1953	1953	1953	0
250	20231218	165900	148293835	1953	1953	1953	1953	0
251	20231218	165800	148293835	1953	1953	1953	1953	0
252	20231218	165700	148293835	1953	1953	1953	1953	0
253	20231218	165600	148293835	1953	1953	1953	1953	0
254	20231218	165500	148293835	1953	1953	1953	1953	0
255	20231218	165400	148293835	1953	1953	1953	1953	0
256	20231218	165300	148293835	1953	1953	1953	1953	0
257	20231218	165200	148293835	1953	1953	1953	1953	0
258	20231218	165100	148293835	1953	1953	1953	1953	0
259	20231218	165000	148293835	1953	1953	1953	1953	0
260	20231218	164900	148293835	1953	1953	1953	1953	0
261	20231218	164800	148293835	1953	1953	1953	1953	0
262	20231218	164700	148293835	1953	1953	1953	1953	0
263	20231218	164600	148293835	1953	1953	1953	1953	0
264	20231218	164500	148293835	1953	1953	1953	1953	0
265	20231218	164400	148293835	1953	1953	1953	1953	0
266	20231218	164300	148293835	1953	1953	1953	1953	0
267	20231218	164200	148293835	1953	1953	1953	1953	0
268	20231218	164100	148293835	1953	1953	1953	1953	0
269	20231218	164000	148293835	1953	1953	1953	1953	0
270	20231218	163900	148293835	1953	1953	1953	1953	0
271	20231218	163800	148293835	1953	1953	1953	1953	0
272	20231218	163700	148293835	1953	1953	1953	1953	3063
273	20231218	163600	148293835	1953	1953	1953	1953	0
274	20231218	163500	148293835	1953	1953	1953	1953	0
275	20231218	163400	148293835	1953	1953	1953	1953	0
276	20231218	163300	148293835	1953	1953	1953	1953	0
277	20231218	163200	148293835	1953	1953	1953	1953	0
278	20231218	163100	148293835	1953	1953	1953	1953	0
279	20231218	163000	148293835	1953	1953	1953	1953	0
280	20231218	162900	148293835	1953	1953	1953	1953	0
281	20231218	162800	148293835	1953	1953	1953	1953	0
282	20231218	162700	148293835	1953	1953	1953	1953	0
283	20231218	162600	148293835	1953	1953	1953	1953	0
284	20231218	162500	148293835	1953	1953	1953	1953	0
285	20231218	162400	148293835	1953	1953	1953	1953	0
286	20231218	162300	148293835	1953	1953	1953	1953	0
287	20231218	162200	148293835	1953	1953	1953	1953	0
288	20231218	162100	148293835	1953	1953	1953	1953	0
289	20231218	162000	148293835	1953	1953	1953	1953	0
290	20231218	161900	148293835	1953	1953	1953	1953	0
291	20231218	161800	148293835	1953	1953	1953	1953	0
292	20231218	161700	148293835	1953	1953	1953	1953	0
293	20231218	161600	148293835	1953	1953	1953	1953	0
294	20231218	161500	148293835	1953	1953	1953	1953	0
295	20231218	161400	148293835	1953	1953	1953	1953	0
296	20231218	161300	148293835	1953	1953	1953	1953	0
297	20231218	161200	148293835	1953	1953	1953	1953	0
298	20231218	161100	148293835	1953	1953	1953	1953	0
299	20231218	161000	148293835	1953	1953	1953	1953	0
300	20231218	160900	148293835	1953	1953	1953	1953	0
301	20231218	160800	148293835	1953	1953	1953	1953	0
302	20231218	160700	148293835	1953	1953	1953	1953	3063
303	20231218	160600	148293835	1953	1953	1953	1953	0
304	20231218	160500	148293835	1953	1953	1953	1953	0
305	20231218	160400	148293835	1953	1953	1953	1953	0
306	20231218	160300	148293835	1953	1953	1953	1953	0
307	20231218	160200	148293835	1953	1953	1953	1953	0
308	20231218	160100	148293835	1953	1953	1953	1953	0
309	20231218	160000	148293835	1953	1953	1953	1953	0
310	20231218	155900	148293835	1953	1953	1953	1953	0
311	20231218	155800	148293835	1953	1953	1953	1953	0
312	20231218	155700	148293835	1953	1953	1953	1953	0
313	20231218	155600	148293835	1953	1953	1953	1953	0
314	20231218	155500	148293835	1953	1953	1953	1953	0
315	20231218	155400	148293835	1953	1953	1953	1953	0
316	20231218	155300	148293835	1953	1953	1953	1953	0
317	20231218	155200	148293835	1953	1953	1953	1953	0
318	20231218	155100	148293835	1953	1953	1953	1953	0
319	20231218	155000	148293835	1953	1953	1953	1953	0
320	20231218	154900	148293835	1953	1953	1953	1953	0
321	20231218	154800	148293835	1953	1953	1953	1953	0
322	20231218	154700	148293835	1953	1953	1953	1953	0
323	20231218	154600	148293835	1953	1953	1953	1953	0
324	20231218	154500	148293835	1953	1953	1953	1953	0
325	20231218	154400	148293835	1953	1953	1953	1953	0
326	20231218	154300	148293835	1953	1953	1953	1953	0
327	20231218	154200	148293835	1953	1953	1953	1953	0
328	20231218	154100	148293835	1953	1953	1953	1953	0
329	20231218	154000	148293835	1953	1953	1953	1953	0
330	20231218	153900	148293835	1953	1953	1953	1953	0
331	20231218	153800	148293835	1953	1953	1953	1953	0
332	20231218	153700	148293835	1953	1953	1953	1953	3063
333	20231218	153600	148293835	1953	1953	1953	1953	0
334	20231218	153500	148293835	1953	1953	1953	1953	0
335	20231218	153400	148293835	1953	1953	1953	1953	0
336	20231218	153300	148293835	1953	1953	1953	1953	0
337	20231218	153200	148293835	1953	1953	1953	1953	0
338	20231218	153100	148293835	1953	1953	1953	1953	0
339	20231218	153000	148293835	1953	1953	1953	1953	3063
340	20231218	152900	142311796	1941	1941	1941	1941	0
341	20231218	152800	142311796	1941	1941	1941	1941	0
342	20231218	152700	142311796	1941	1941	1941	1941	0
343	20231218	152600	142311796	1941	1941	1941	1941	0
344	20231218	152500	142311796	1941	1941	1941	1941	0
345	20231218	152400	142311796	1941	1941	1941	1941	0
346	20231218	152300	142311796	1941	1941	1941	1941	0
347	20231218	152200	142311796	1941	1941	1941	1941	0
348	20231218	152100	142311796	1941	1941	1941	1941	0
349	20231218	152000	142311796	1941	1941	1941	1941	0
350	20231218	151900	142311796	1941	1950	1950	1941	16
351	20231218	151800	142280704	1950	1950	1950	1950	96
352	20231218	151700	142093504	1952	1949	1952	1941	21
353	20231218	151600	142052561	1950	1944	1950	1944	40
354	20231218	151500	141974711	1941	1941	1941	1941	11
355	20231218	151400	141953360	1941	1941	1941	1941	23
356	20231218	151300	141908717	1942	1942	1942	1942	10
357	20231218	151200	141889297	1950	1950	1950	1950	0
358	20231218	151100	141889297	1950	1950	1950	1950	0
359	20231218	151000	141889297	1950	1950	1950	1950	0
360	20231218	150900	141889297	1950	1949	1950	1949	110
361	20231218	150800	141674808	1950	1950	1950	1950	0
362	20231218	150700	141674808	1950	1942	1950	1942	877
363	20231218	150600	139965823	1941	1941	1941	1941	21
364	20231218	150500	139925062	1945	1945	1945	1945	0
365	20231218	150400	139925062	1945	1945	1945	1945	0
366	20231218	150300	139925062	1945	1945	1945	1945	0
367	20231218	150200	139925062	1945	1945	1945	1945	0
368	20231218	150100	139925062	1945	1941	1945	1941	33
369	20231218	150000	139860957	1942	1941	1942	1941	24
370	20231218	145900	139814372	1941	1941	1941	1941	21
371	20231218	145800	139773611	1945	1945	1945	1945	0
372	20231218	145700	139773611	1945	1945	1945	1945	0
373	20231218	145600	139773611	1945	1945	1945	1945	0
374	20231218	145500	139773611	1945	1945	1945	1945	0
375	20231218	145400	139773611	1945	1943	1945	1943	100
376	20231218	145300	139579144	1943	1943	1943	1943	0
377	20231218	145200	139579144	1943	1942	1943	1940	31
378	20231218	145100	139518978	1943	1943	1943	1942	101
379	20231218	145000	139322746	1943	1941	1943	1941	83
380	20231218	144900	139161624	1941	1941	1941	1941	0
381	20231218	144800	139161624	1941	1941	1941	1941	11
382	20231218	144700	139140273	1941	1941	1941	1941	21
383	20231218	144600	139099512	1941	1941	1941	1941	11
384	20231218	144500	139078161	1941	1941	1941	1941	11
385	20231218	144400	139056810	1941	1941	1941	1941	0
386	20231218	144300	139056810	1941	1942	1942	1941	1111
387	20231218	144200	136900157	1942	1942	1942	1942	21
388	20231218	144100	136859375	1942	1942	1942	1942	11
389	20231218	144000	136838013	1943	1943	1943	1943	0
390	20231218	143900	136838013	1943	1943	1943	1943	0
391	20231218	143800	136838013	1943	1943	1943	1943	0
392	20231218	143700	136838013	1943	1942	1943	1942	19
393	20231218	143600	136801107	1942	1942	1942	1942	11
394	20231218	143500	136779745	1942	1942	1942	1942	11
395	20231218	143400	136758383	1942	1942	1942	1942	6
396	20231218	143300	136746731	1942	1942	1942	1942	5
397	20231218	143200	136737021	1943	1941	1943	1941	113
398	20231218	143100	136517504	1941	1941	1941	1941	0
399	20231218	143000	136517504	1941	1940	1941	1940	880
400	20231218	142900	134810302	1941	1941	1941	1941	9
401	20231218	142800	134792833	1941	1941	1941	1941	0
402	20231218	142700	134792833	1941	1941	1941	1941	22
403	20231218	142600	134750131	1941	1941	1941	1941	0
404	20231218	142500	134750131	1941	1941	1941	1941	37
405	20231218	142400	134678314	1941	1941	1941	1941	5
406	20231218	142300	134668609	1945	1945	1945	1945	0
407	20231218	142200	134668609	1945	1945	1945	1945	0
408	20231218	142100	134668609	1945	1945	1945	1945	0
409	20231218	142000	134668609	1945	1940	1945	1940	15
410	20231218	141900	134639484	1939	1939	1939	1939	22
411	20231218	141800	134596826	1940	1939	1940	1939	22
412	20231218	141700	134554167	1939	1939	1939	1939	0
413	20231218	141600	134554167	1939	1939	1939	1939	11
414	20231218	141500	134532838	1939	1939	1939	1939	11
415	20231218	141400	134511509	1939	1939	1939	1939	0
416	20231218	141300	134511509	1939	1939	1939	1939	0
417	20231218	141200	134511509	1939	1939	1939	1939	0
418	20231218	141100	134511509	1939	1939	1939	1939	8
419	20231218	141000	134495997	1939	1939	1939	1939	14
420	20231218	140900	134468851	1939	1938	1939	1938	32
421	20231218	140800	134406824	1937	1937	1937	1937	0
422	20231218	140700	134406824	1937	1937	1937	1937	0
423	20231218	140600	134406824	1937	1937	1937	1937	10
424	20231218	140500	134387454	1937	1937	1937	1937	11
425	20231218	140400	134366147	1936	1941	1941	1936	6400
426	20231218	140300	121963628	1941	1941	1941	1941	0
427	20231218	140200	121963628	1941	1943	1943	1941	143
428	20231218	140100	121685801	1943	1943	1943	1943	10
429	20231218	140000	121666371	1943	1943	1943	1943	11
430	20231218	135900	121644998	1943	1943	1943	1943	0
431	20231218	135800	121644998	1943	1943	1943	1943	3162
432	20231218	135700	115501232	1943	1943	1943	1943	2198
433	20231218	135600	111230518	1943	1943	1943	1943	2197
434	20231218	135500	106961747	1943	1941	1943	1941	2000
435	20231218	135400	103078766	1941	1941	1941	1941	0
436	20231218	135300	103078766	1941	1942	1942	1941	103
437	20231218	135200	102878762	1942	1942	1942	1942	11
438	20231218	135100	102857400	1942	1942	1942	1942	10
439	20231218	135000	102837980	1942	1942	1942	1942	0
440	20231218	134900	102837980	1942	1942	1942	1942	11
441	20231218	134800	102816618	1942	1942	1942	1942	12
442	20231218	134700	102793314	1943	1943	1943	1943	0
443	20231218	134600	102793314	1943	1943	1943	1943	0
444	20231218	134500	102793314	1943	1943	1943	1943	0
445	20231218	134400	102793314	1943	1943	1943	1943	0
446	20231218	134300	102793314	1943	1943	1943	1943	0
447	20231218	134200	102793314	1943	1943	1943	1943	0
448	20231218	134100	102793314	1943	1943	1943	1943	0
449	20231218	134000	102793314	1943	1943	1943	1943	0
450	20231218	133900	102793314	1943	1943	1943	1943	0
451	20231218	133800	102793314	1943	1943	1943	1943	289
452	20231218	133700	102231787	1943	1943	1943	1943	3
453	20231218	133600	102225958	1950	1950	1950	1950	0
454	20231218	133500	102225958	1950	1950	1950	1950	5
455	20231218	133400	102216208	1943	1943	1943	1943	0
456	20231218	133300	102216208	1943	1943	1943	1943	9
457	20231218	133200	102198721	1943	1943	1943	1943	0
458	20231218	133100	102198721	1943	1943	1943	1943	0
459	20231218	133000	102198721	1943	1943	1943	1943	723
460	20231218	132900	100793932	1943	1943	1943	1943	0
461	20231218	132800	100793932	1943	1946	1946	1943	4888
462	20231218	132700	91296382	1950	1950	1950	1950	0
463	20231218	132600	91296382	1950	1950	1950	1950	0
464	20231218	132500	91296382	1950	1950	1950	1950	0
465	20231218	132400	91296382	1950	1950	1950	1950	30
466	20231218	132300	91237882	1950	1950	1950	1950	0
467	20231218	132200	91237882	1950	1950	1950	1950	0
468	20231218	132100	91237882	1950	1950	1950	1950	0
469	20231218	132000	91237882	1950	1950	1950	1950	0
470	20231218	131900	91237882	1950	1950	1950	1950	0
471	20231218	131800	91237882	1950	1950	1950	1950	0
472	20231218	131700	91237882	1950	1950	1950	1950	0
473	20231218	131600	91237882	1950	1950	1950	1950	0
474	20231218	131500	91237882	1950	1950	1950	1950	0
475	20231218	131400	91237882	1950	1950	1950	1950	10
476	20231218	131300	91218382	1950	1950	1950	1950	0
477	20231218	131200	91218382	1950	1950	1950	1950	0
478	20231218	131100	91218382	1950	1950	1950	1950	0
479	20231218	131000	91218382	1950	1950	1950	1950	0
480	20231218	130900	91218382	1950	1950	1950	1950	0
481	20231218	130800	91218382	1950	1950	1950	1950	0
482	20231218	130700	91218382	1950	1950	1950	1950	23
483	20231218	130600	91173532	1950	1950	1950	1950	0
484	20231218	130500	91173532	1950	1950	1950	1950	0
485	20231218	130400	91173532	1950	1950	1950	1950	0
486	20231218	130300	91173532	1950	1950	1950	1950	0
487	20231218	130200	91173532	1950	1950	1950	1950	10
488	20231218	130100	91154032	1952	1952	1952	1952	0
489	20231218	130000	91154032	1952	1952	1952	1952	0
490	20231218	125900	91154032	1952	1952	1952	1952	0
491	20231218	125800	91154032	1952	1952	1952	1952	0
492	20231218	125700	91154032	1952	1952	1952	1952	0
493	20231218	125600	91154032	1952	1952	1952	1952	3
494	20231218	125500	91148176	1952	1952	1952	1952	0
495	20231218	125400	91148176	1952	1952	1952	1952	0
496	20231218	125300	91148176	1952	1952	1952	1952	0
497	20231218	125200	91148176	1952	1952	1952	1952	0
498	20231218	125100	91148176	1952	1952	1952	1952	0
499	20231218	125000	91148176	1952	1952	1952	1952	0
500	20231218	124900	91148176	1952	1952	1952	1952	0
501	20231218	124800	91148176	1952	1952	1952	1952	0
502	20231218	124700	91148176	1952	1952	1952	1952	0
503	20231218	124600	91148176	1952	1952	1952	1952	0
504	20231218	124500	91148176	1952	1952	1952	1952	0
505	20231218	124400	91148176	1952	1952	1952	1952	0
506	20231218	124300	91148176	1952	1952	1952	1952	0
507	20231218	124200	91148176	1952	1952	1952	1952	0
508	20231218	124100	91148176	1952	1952	1952	1952	0
509	20231218	124000	91148176	1952	1952	1952	1952	0
510	20231218	123900	91148176	1952	1952	1952	1952	0
511	20231218	123800	91148176	1952	1952	1952	1952	0
512	20231218	123700	91148176	1952	1952	1952	1952	0
513	20231218	123600	91148176	1952	1952	1952	1952	0
514	20231218	123500	91148176	1952	1952	1952	1952	0
515	20231218	123400	91148176	1952	1952	1952	1952	0
516	20231218	123300	91148176	1952	1952	1952	1952	0
517	20231218	123200	91148176	1952	1952	1952	1952	0
518	20231218	123100	91148176	1952	1952	1952	1952	0
519	20231218	123000	91148176	1952	1952	1952	1952	0
520	20231218	122900	91148176	1952	1952	1952	1952	0
521	20231218	122800	91148176	1952	1952	1952	1952	0
522	20231218	122700	91148176	1952	1952	1952	1952	10
523	20231218	122600	91128656	1953	1953	1953	1953	0
524	20231218	122500	91128656	1953	1951	1953	1951	155
525	20231218	122400	90826249	1952	1952	1952	1952	0
526	20231218	122300	90826249	1952	1952	1952	1952	0
527	20231218	122200	90826249	1952	1952	1952	1952	0
528	20231218	122100	90826249	1952	1952	1952	1952	0
529	20231218	122000	90826249	1952	1952	1952	1952	0
530	20231218	121900	90826249	1952	1952	1952	1952	0
531	20231218	121800	90826249	1952	1952	1952	1952	0
532	20231218	121700	90826249	1952	1950	1952	1950	650
533	20231218	121600	89558747	1950	1949	1950	1949	565
534	20231218	121500	88457560	1940	1940	1940	1940	0
535	20231218	121400	88457560	1940	1940	1940	1940	0
536	20231218	121300	88457560	1940	1940	1940	1940	0
537	20231218	121200	88457560	1940	1940	1940	1940	0
538	20231218	121100	88457560	1940	1941	1941	1940	1000
539	20231218	121000	86516919	1945	1945	1945	1945	0
540	20231218	120900	86516919	1945	1945	1945	1945	0
541	20231218	120800	86516919	1945	1945	1945	1945	0
542	20231218	120700	86516919	1945	1945	1945	1945	4
543	20231218	120600	86509139	1942	1942	1942	1942	0
544	20231218	120500	86509139	1942	1942	1942	1942	0
545	20231218	120400	86509139	1942	1942	1942	1942	0
546	20231218	120300	86509139	1942	1942	1942	1942	0
547	20231218	120200	86509139	1942	1952	1952	1942	13671
548	20231218	120100	59837421	1953	1953	1953	1953	0
549	20231218	120000	59837421	1953	1953	1953	1953	0
550	20231218	115900	59837421	1953	1953	1953	1953	0
551	20231218	115800	59837421	1953	1953	1953	1953	0
552	20231218	115700	59837421	1953	1953	1953	1953	0
553	20231218	115600	59837421	1953	1953	1953	1953	0
554	20231218	115500	59837421	1953	1953	1953	1953	0
555	20231218	115400	59837421	1953	1953	1953	1953	0
556	20231218	115300	59837421	1953	1953	1953	1953	0
557	20231218	115200	59837421	1953	1953	1953	1953	20
558	20231218	115100	59798361	1952	1952	1952	1952	335
559	20231218	115000	59144441	1953	1953	1953	1953	0
560	20231218	114900	59144441	1953	1953	1953	1953	0
561	20231218	114800	59144441	1953	1953	1953	1953	0
562	20231218	114700	59144441	1953	1953	1953	1953	0
563	20231218	114600	59144441	1953	1953	1953	1953	0
564	20231218	114500	59144441	1953	1953	1953	1953	10
565	20231218	114400	59124911	1953	1953	1953	1953	50
566	20231218	114300	59027261	1953	1953	1953	1953	0
567	20231218	114200	59027261	1953	1953	1953	1953	0
568	20231218	114100	59027261	1953	1953	1953	1953	0
569	20231218	114000	59027261	1953	1953	1953	1953	0
570	20231218	113900	59027261	1953	1953	1953	1953	1598
571	20231218	113800	55906367	1953	1953	1953	1953	0
572	20231218	113700	55906367	1953	1953	1953	1953	9
573	20231218	113600	55888790	1953	1953	1953	1953	10
574	20231218	113500	55869260	1953	1953	1953	1953	0
575	20231218	113400	55869260	1953	1953	1953	1953	0
576	20231218	113300	55869260	1953	1953	1953	1953	0
577	20231218	113200	55869260	1953	1953	1953	1953	0
578	20231218	113100	55869260	1953	1953	1953	1953	0
579	20231218	113000	55869260	1953	1953	1953	1953	0
580	20231218	112900	55869260	1953	1953	1953	1953	0
581	20231218	112800	55869260	1953	1953	1953	1953	0
582	20231218	112700	55869260	1953	1953	1953	1953	0
583	20231218	112600	55869260	1953	1953	1953	1953	0
584	20231218	112500	55869260	1953	1953	1953	1953	0
585	20231218	112400	55869260	1953	1953	1953	1953	1700
586	20231218	112300	52549160	1953	1953	1953	1953	0
587	20231218	112200	52549160	1953	1953	1953	1953	0
588	20231218	112100	52549160	1953	1953	1953	1953	0
589	20231218	112000	52549160	1953	1953	1953	1953	0
590	20231218	111900	52549160	1953	1953	1953	1953	0
591	20231218	111800	52549160	1953	1953	1953	1953	0
592	20231218	111700	52549160	1953	1953	1953	1953	0
593	20231218	111600	52549160	1953	1953	1953	1953	0
594	20231218	111500	52549160	1953	1953	1953	1953	100
595	20231218	111400	52353860	1953	1953	1953	1953	0
596	20231218	111300	52353860	1953	1953	1953	1953	1500
597	20231218	111200	49424360	1951	1951	1951	1951	0
598	20231218	111100	49424360	1951	1951	1951	1951	0
599	20231218	111000	49424360	1951	1951	1951	1951	0
600	20231218	110900	49424360	1951	1951	1951	1951	0
601	20231218	110800	49424360	1951	1951	1951	1951	175
602	20231218	110700	49082935	1951	1951	1951	1951	0
603	20231218	110600	49082935	1951	1953	1953	1951	4530
604	20231218	110500	40236416	1956	1956	1956	1956	0
605	20231218	110400	40236416	1956	1956	1956	1956	50
606	20231218	110300	40138616	1956	1956	1956	1956	0
607	20231218	110200	40138616	1956	1956	1956	1956	0
608	20231218	110100	40138616	1956	1956	1956	1956	0
609	20231218	110000	40138616	1956	1954	1956	1954	39
610	20231218	105900	40062394	1954	1954	1954	1954	0
611	20231218	105800	40062394	1954	1954	1954	1954	0
612	20231218	105700	40062394	1954	1954	1954	1954	0
613	20231218	105600	40062394	1954	1954	1954	1954	284
614	20231218	105500	39507458	1955	1955	1955	1955	0
615	20231218	105400	39507458	1955	1956	1956	1955	218
616	20231218	105300	39081267	1955	1955	1955	1955	0
617	20231218	105200	39081267	1955	1955	1955	1955	0
618	20231218	105100	39081267	1955	1955	1955	1955	0
619	20231218	105000	39081267	1955	1955	1955	1955	0
620	20231218	104900	39081267	1955	1955	1955	1955	11
621	20231218	104800	39059762	1955	1956	1956	1955	94
622	20231218	104700	38875916	1956	1956	1956	1956	0
623	20231218	104600	38875916	1956	1956	1956	1956	0
624	20231218	104500	38875916	1956	1956	1956	1956	12
625	20231218	104400	38852444	1956	1956	1956	1956	0
626	20231218	104300	38852444	1956	1956	1956	1956	0
627	20231218	104200	38852444	1956	1957	1957	1956	302
628	20231218	104100	38261730	1957	1957	1957	1957	250
629	20231218	104000	37772480	1960	1960	1960	1960	0
630	20231218	103900	37772480	1960	1960	1960	1960	0
631	20231218	103800	37772480	1960	1960	1960	1960	0
632	20231218	103700	37772480	1960	1960	1960	1960	0
633	20231218	103600	37772480	1960	1960	1960	1960	0
634	20231218	103500	37772480	1960	1960	1960	1960	0
635	20231218	103400	37772480	1960	1960	1960	1960	0
636	20231218	103300	37772480	1960	1960	1960	1960	0
637	20231218	103200	37772480	1960	1960	1960	1960	2
638	20231218	103100	37768560	1956	1956	1956	1956	0
639	20231218	103000	37768560	1956	1956	1956	1956	0
640	20231218	102900	37768560	1956	1956	1956	1956	0
641	20231218	102800	37768560	1956	1956	1956	1956	0
642	20231218	102700	37768560	1956	1959	1959	1956	10
643	20231218	102600	37748976	1959	1959	1959	1959	0
644	20231218	102500	37748976	1959	1959	1959	1959	0
645	20231218	102400	37748976	1959	1959	1959	1959	14
646	20231218	102300	37721550	1959	1959	1959	1959	0
647	20231218	102200	37721550	1959	1959	1959	1959	0
648	20231218	102100	37721550	1959	1960	1960	1959	430
649	20231218	102000	36879078	1960	1960	1960	1960	0
650	20231218	101900	36879078	1960	1960	1960	1960	0
651	20231218	101800	36879078	1960	1960	1960	1960	0
652	20231218	101700	36879078	1960	1960	1960	1960	0
653	20231218	101600	36879078	1960	1960	1960	1960	0
654	20231218	101500	36879078	1960	1960	1960	1960	0
655	20231218	101400	36879078	1960	1960	1960	1960	0
656	20231218	101300	36879078	1960	1960	1960	1960	0
657	20231218	101200	36879078	1960	1960	1960	1960	0
658	20231218	101100	36879078	1960	1960	1960	1960	400
659	20231218	101000	36095078	1970	1970	1970	1970	0
660	20231218	100900	36095078	1970	1970	1970	1970	0
661	20231218	100800	36095078	1970	1970	1970	1970	91
662	20231218	100700	35915808	1969	1969	1969	1969	9
663	20231218	100600	35898087	1960	1960	1960	1960	0
664	20231218	100500	35898087	1960	1960	1960	1960	0
665	20231218	100400	35898087	1960	1960	1960	1960	0
666	20231218	100300	35898087	1960	1960	1960	1960	0
667	20231218	100200	35898087	1960	1960	1960	1960	5
668	20231218	100100	35888287	1969	1969	1969	1969	0
669	20231218	100000	35888287	1969	1960	1969	1960	17
670	20231218	095900	35854958	1960	1961	1961	1960	2400
671	20231218	095800	31150586	1962	1963	1963	1962	1000
672	20231218	095700	29188484	1962	1962	1962	1962	0
673	20231218	095600	29188484	1962	1962	1962	1962	0
674	20231218	095500	29188484	1962	1962	1962	1962	0
675	20231218	095400	29188484	1962	1962	1962	1962	0
676	20231218	095300	29188484	1962	1964	1964	1962	753
677	20231218	095200	27710103	1970	1970	1970	1970	0
678	20231218	095100	27710103	1970	1970	1970	1970	0
679	20231218	095000	27710103	1970	1970	1970	1970	0
680	20231218	094900	27710103	1970	1970	1970	1970	0
681	20231218	094800	27710103	1970	1970	1970	1970	0
682	20231218	094700	27710103	1970	1970	1970	1970	0
683	20231218	094600	27710103	1970	1970	1970	1970	0
684	20231218	094500	27710103	1970	1970	1970	1970	0
685	20231218	094400	27710103	1970	1970	1970	1970	0
686	20231218	094300	27710103	1970	1970	1970	1970	1
687	20231218	094200	27708133	1970	1970	1970	1970	4
688	20231218	094100	27700253	1967	1967	1967	1967	100
689	20231218	094000	27503553	1970	1970	1970	1970	0
690	20231218	093900	27503553	1970	1970	1970	1970	0
691	20231218	093800	27503553	1970	1970	1970	1970	0
692	20231218	093700	27503553	1970	1970	1970	1970	0
693	20231218	093600	27503553	1970	1970	1970	1970	0
694	20231218	093500	27503553	1970	1970	1970	1970	406
695	20231218	093400	26703733	1970	1970	1970	1970	10
696	20231218	093300	26684033	1975	1975	1975	1975	0
697	20231218	093200	26684033	1975	1975	1975	1975	0
698	20231218	093100	26684033	1975	1975	1975	1975	0
699	20231218	093000	26684033	1975	1975	1975	1975	0
700	20231218	092900	26684033	1975	1975	1975	1975	0
701	20231218	092800	26684033	1975	1975	1975	1975	0
702	20231218	092700	26684033	1975	1975	1975	1975	0
703	20231218	092600	26684033	1975	1975	1975	1975	0
704	20231218	092500	26684033	1975	1975	1975	1975	0
705	20231218	092400	26684033	1975	1975	1975	1975	10
706	20231218	092300	26664283	1977	1977	1977	1977	0
707	20231218	092200	26664283	1977	1977	1977	1977	0
708	20231218	092100	26664283	1977	1977	1977	1977	0
709	20231218	092000	26664283	1977	1961	1977	1961	129
710	20231218	091900	26411298	1977	1977	1977	1977	1
711	20231218	091800	26409321	1960	1960	1960	1960	0
712	20231218	091700	26409321	1960	1960	1960	1960	0
713	20231218	091600	26409321	1960	1978	1985	1959	3853
714	20231218	091500	18807111	1971	1971	1971	1971	0
715	20231218	091400	18807111	1971	1971	1971	1971	900
716	20231218	091300	17033211	1978	1969	1978	1969	6039
717	20231218	091200	5125401	1967	1967	1967	1967	200
718	20231218	091100	4732001	1967	1967	1967	1967	700
719	20231218	091000	3355101	1965	1965	1965	1965	7
720	20231218	090900	3341346	1965	1965	1965	1965	100
721	20231218	090800	3144846	1965	1965	1965	1965	309
722	20231218	090700	2537661	1965	1965	1965	1965	0
723	20231218	090600	2537661	1965	1965	1965	1965	0
724	20231218	090500	2537661	1965	1965	1965	1965	1
725	20231218	090400	2535696	1965	1965	1965	1965	99
726	20231218	090300	2341161	1965	1965	1965	1965	0
727	20231218	090200	2341161	1965	1965	1965	1965	1
728	20231218	090100	2339196	1960	1960	1960	1960	0
729	20231218	090000	2339196	1960	1957	1960	1957	1117