KissMeData/451700/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213200	13384215	1971	1971	1971	1971	1
3	20231215	213100	13384215	1971	1971	1971	1971	0
4	20231215	213000	13384215	1971	1971	1971	1971	0
5	20231215	212900	13384215	1971	1971	1971	1971	0
6	20231215	212800	13384215	1971	1971	1971	1971	0
7	20231215	212700	13384215	1971	1971	1971	1971	0
8	20231215	212600	13384215	1971	1971	1971	1971	0
9	20231215	212500	13384215	1971	1971	1971	1971	0
10	20231215	212400	13384215	1971	1971	1971	1971	0
11	20231215	212300	13384215	1971	1971	1971	1971	0
12	20231215	212200	13384215	1971	1971	1971	1971	0
13	20231215	212100	13384215	1971	1971	1971	1971	0
14	20231215	212000	13384215	1971	1971	1971	1971	0
15	20231215	211900	13384215	1971	1971	1971	1971	0
16	20231215	211800	13384215	1971	1971	1971	1971	0
17	20231215	211700	13384215	1971	1971	1971	1971	0
18	20231215	211600	13384215	1971	1971	1971	1971	0
19	20231215	211500	13384215	1971	1971	1971	1971	0
20	20231215	211400	13384215	1971	1971	1971	1971	0
21	20231215	211300	13384215	1971	1971	1971	1971	0
22	20231215	211200	13384215	1971	1971	1971	1971	0
23	20231215	211100	13384215	1971	1971	1971	1971	0
24	20231215	211000	13384215	1971	1971	1971	1971	0
25	20231215	210900	13384215	1971	1971	1971	1971	0
26	20231215	210800	13384215	1971	1971	1971	1971	0
27	20231215	210700	13384215	1971	1971	1971	1971	0
28	20231215	210600	13384215	1971	1971	1971	1971	0
29	20231215	210500	13384215	1971	1971	1971	1971	0
30	20231215	210400	13384215	1971	1971	1971	1971	0
31	20231215	210300	13384215	1971	1971	1971	1971	0
32	20231215	210200	13384215	1971	1971	1971	1971	1
33	20231215	210100	13384215	1971	1971	1971	1971	0
34	20231215	210000	13384215	1971	1971	1971	1971	0
35	20231215	205900	13384215	1971	1971	1971	1971	0
36	20231215	205800	13384215	1971	1971	1971	1971	0
37	20231215	205700	13384215	1971	1971	1971	1971	0
38	20231215	205600	13384215	1971	1971	1971	1971	0
39	20231215	205500	13384215	1971	1971	1971	1971	0
40	20231215	205400	13384215	1971	1971	1971	1971	0
41	20231215	205300	13384215	1971	1971	1971	1971	0
42	20231215	205200	13384215	1971	1971	1971	1971	0
43	20231215	205100	13384215	1971	1971	1971	1971	0
44	20231215	205000	13384215	1971	1971	1971	1971	0
45	20231215	204900	13384215	1971	1971	1971	1971	0
46	20231215	204800	13384215	1971	1971	1971	1971	0
47	20231215	204700	13384215	1971	1971	1971	1971	0
48	20231215	204600	13384215	1971	1971	1971	1971	0
49	20231215	204500	13384215	1971	1971	1971	1971	0
50	20231215	204400	13384215	1971	1971	1971	1971	0
51	20231215	204300	13384215	1971	1971	1971	1971	0
52	20231215	204200	13384215	1971	1971	1971	1971	0
53	20231215	204100	13384215	1971	1971	1971	1971	0
54	20231215	204000	13384215	1971	1971	1971	1971	0
55	20231215	203900	13384215	1971	1971	1971	1971	0
56	20231215	203800	13384215	1971	1971	1971	1971	0
57	20231215	203700	13384215	1971	1971	1971	1971	0
58	20231215	203600	13384215	1971	1971	1971	1971	0
59	20231215	203500	13384215	1971	1971	1971	1971	0
60	20231215	203400	13384215	1971	1971	1971	1971	0
61	20231215	203300	13384215	1971	1971	1971	1971	0
62	20231215	203200	13384215	1971	1971	1971	1971	1
63	20231215	203100	13384215	1971	1971	1971	1971	0
64	20231215	203000	13384215	1971	1971	1971	1971	0
65	20231215	202900	13384215	1971	1971	1971	1971	0
66	20231215	202800	13384215	1971	1971	1971	1971	0
67	20231215	202700	13384215	1971	1971	1971	1971	0
68	20231215	202600	13384215	1971	1971	1971	1971	0
69	20231215	202500	13384215	1971	1971	1971	1971	0
70	20231215	202400	13384215	1971	1971	1971	1971	0
71	20231215	202300	13384215	1971	1971	1971	1971	0
72	20231215	202200	13384215	1971	1971	1971	1971	0
73	20231215	202100	13384215	1971	1971	1971	1971	0
74	20231215	202000	13384215	1971	1971	1971	1971	0
75	20231215	201900	13384215	1971	1971	1971	1971	0
76	20231215	201800	13384215	1971	1971	1971	1971	0
77	20231215	201700	13384215	1971	1971	1971	1971	0
78	20231215	201600	13384215	1971	1971	1971	1971	0
79	20231215	201500	13384215	1971	1971	1971	1971	0
80	20231215	201400	13384215	1971	1971	1971	1971	0
81	20231215	201300	13384215	1971	1971	1971	1971	0
82	20231215	201200	13384215	1971	1971	1971	1971	0
83	20231215	201100	13384215	1971	1971	1971	1971	0
84	20231215	201000	13384215	1971	1971	1971	1971	0
85	20231215	200900	13384215	1971	1971	1971	1971	0
86	20231215	200800	13384215	1971	1971	1971	1971	0
87	20231215	200700	13384215	1971	1971	1971	1971	0
88	20231215	200600	13384215	1971	1971	1971	1971	0
89	20231215	200500	13384215	1971	1971	1971	1971	0
90	20231215	200400	13384215	1971	1971	1971	1971	0
91	20231215	200300	13384215	1971	1971	1971	1971	0
92	20231215	200200	13384215	1971	1971	1971	1971	1
93	20231215	200100	13384215	1971	1971	1971	1971	0
94	20231215	200000	13384215	1971	1971	1971	1971	0
95	20231215	195900	13384215	1971	1971	1971	1971	0
96	20231215	195800	13384215	1971	1971	1971	1971	0
97	20231215	195700	13384215	1971	1971	1971	1971	0
98	20231215	195600	13384215	1971	1971	1971	1971	0
99	20231215	195500	13384215	1971	1971	1971	1971	0
100	20231215	195400	13384215	1971	1971	1971	1971	0
101	20231215	195300	13384215	1971	1971	1971	1971	0
102	20231215	195200	13384215	1971	1971	1971	1971	0
103	20231215	195100	13384215	1971	1971	1971	1971	0
104	20231215	195000	13384215	1971	1971	1971	1971	0
105	20231215	194900	13384215	1971	1971	1971	1971	0
106	20231215	194800	13384215	1971	1971	1971	1971	0
107	20231215	194700	13384215	1971	1971	1971	1971	0
108	20231215	194600	13384215	1971	1971	1971	1971	0
109	20231215	194500	13384215	1971	1971	1971	1971	0
110	20231215	194400	13384215	1971	1971	1971	1971	0
111	20231215	194300	13384215	1971	1971	1971	1971	0
112	20231215	194200	13384215	1971	1971	1971	1971	0
113	20231215	194100	13384215	1971	1971	1971	1971	0
114	20231215	194000	13384215	1971	1971	1971	1971	0
115	20231215	193900	13384215	1971	1971	1971	1971	0
116	20231215	193800	13384215	1971	1971	1971	1971	0
117	20231215	193700	13384215	1971	1971	1971	1971	0
118	20231215	193600	13384215	1971	1971	1971	1971	0
119	20231215	193500	13384215	1971	1971	1971	1971	0
120	20231215	193400	13384215	1971	1971	1971	1971	0
121	20231215	193300	13384215	1971	1971	1971	1971	0
122	20231215	193200	13384215	1971	1971	1971	1971	1
123	20231215	193100	13384215	1971	1971	1971	1971	0
124	20231215	193000	13384215	1971	1971	1971	1971	0
125	20231215	192900	13384215	1971	1971	1971	1971	0
126	20231215	192800	13384215	1971	1971	1971	1971	0
127	20231215	192700	13384215	1971	1971	1971	1971	0
128	20231215	192600	13384215	1971	1971	1971	1971	0
129	20231215	192500	13384215	1971	1971	1971	1971	0
130	20231215	192400	13384215	1971	1971	1971	1971	0
131	20231215	192300	13384215	1971	1971	1971	1971	0
132	20231215	192200	13384215	1971	1971	1971	1971	0
133	20231215	192100	13384215	1971	1971	1971	1971	0
134	20231215	192000	13384215	1971	1971	1971	1971	0
135	20231215	191900	13384215	1971	1971	1971	1971	0
136	20231215	191800	13384215	1971	1971	1971	1971	0
137	20231215	191700	13384215	1971	1971	1971	1971	0
138	20231215	191600	13384215	1971	1971	1971	1971	0
139	20231215	191500	13384215	1971	1971	1971	1971	0
140	20231215	191400	13384215	1971	1971	1971	1971	0
141	20231215	191300	13384215	1971	1971	1971	1971	0
142	20231215	191200	13384215	1971	1971	1971	1971	0
143	20231215	191100	13384215	1971	1971	1971	1971	0
144	20231215	191000	13384215	1971	1971	1971	1971	0
145	20231215	190900	13384215	1971	1971	1971	1971	0
146	20231215	190800	13384215	1971	1971	1971	1971	0
147	20231215	190700	13384215	1971	1971	1971	1971	0
148	20231215	190600	13384215	1971	1971	1971	1971	0
149	20231215	190500	13384215	1971	1971	1971	1971	0
150	20231215	190400	13384215	1971	1971	1971	1971	0
151	20231215	190300	13384215	1971	1971	1971	1971	0
152	20231215	190200	13384215	1971	1971	1971	1971	1
153	20231215	190100	13384215	1971	1971	1971	1971	0
154	20231215	190000	13384215	1971	1971	1971	1971	0
155	20231215	185900	13384215	1971	1971	1971	1971	0
156	20231215	185800	13384215	1971	1971	1971	1971	0
157	20231215	185700	13384215	1971	1971	1971	1971	0
158	20231215	185600	13384215	1971	1971	1971	1971	0
159	20231215	185500	13384215	1971	1971	1971	1971	0
160	20231215	185400	13384215	1971	1971	1971	1971	0
161	20231215	185300	13384215	1971	1971	1971	1971	0
162	20231215	185200	13384215	1971	1971	1971	1971	0
163	20231215	185100	13384215	1971	1971	1971	1971	0
164	20231215	185000	13384215	1971	1971	1971	1971	0
165	20231215	184900	13384215	1971	1971	1971	1971	0
166	20231215	184800	13384215	1971	1971	1971	1971	0
167	20231215	184700	13384215	1971	1971	1971	1971	0
168	20231215	184600	13384215	1971	1971	1971	1971	0
169	20231215	184500	13384215	1971	1971	1971	1971	0
170	20231215	184400	13384215	1971	1971	1971	1971	0
171	20231215	184300	13384215	1971	1971	1971	1971	0
172	20231215	184200	13384215	1971	1971	1971	1971	0
173	20231215	184100	13384215	1971	1971	1971	1971	0
174	20231215	184000	13384215	1971	1971	1971	1971	0
175	20231215	183900	13384215	1971	1971	1971	1971	0
176	20231215	183800	13384215	1971	1971	1971	1971	0
177	20231215	183700	13384215	1971	1971	1971	1971	0
178	20231215	183600	13384215	1971	1971	1971	1971	0
179	20231215	183500	13384215	1971	1971	1971	1971	0
180	20231215	183400	13384215	1971	1971	1971	1971	0
181	20231215	183300	13384215	1971	1971	1971	1971	0
182	20231215	183200	13384215	1971	1971	1971	1971	1
183	20231215	183100	13384215	1971	1971	1971	1971	0
184	20231215	183000	13384215	1971	1971	1971	1971	0
185	20231215	182900	13384215	1971	1971	1971	1971	0
186	20231215	182800	13384215	1971	1971	1971	1971	0
187	20231215	182700	13384215	1971	1971	1971	1971	0
188	20231215	182600	13384215	1971	1971	1971	1971	0
189	20231215	182500	13384215	1971	1971	1971	1971	0
190	20231215	182400	13384215	1971	1971	1971	1971	0
191	20231215	182300	13384215	1971	1971	1971	1971	0
192	20231215	182200	13384215	1971	1971	1971	1971	0
193	20231215	182100	13384215	1971	1971	1971	1971	0
194	20231215	182000	13384215	1971	1971	1971	1971	0
195	20231215	181900	13384215	1971	1971	1971	1971	0
196	20231215	181800	13384215	1971	1971	1971	1971	0
197	20231215	181700	13384215	1971	1971	1971	1971	0
198	20231215	181600	13384215	1971	1971	1971	1971	0
199	20231215	181500	13384215	1971	1971	1971	1971	0
200	20231215	181400	13384215	1971	1971	1971	1971	0
201	20231215	181300	13384215	1971	1971	1971	1971	0
202	20231215	181200	13384215	1971	1971	1971	1971	0
203	20231215	181100	13384215	1971	1971	1971	1971	0
204	20231215	181000	13384215	1971	1971	1971	1971	0
205	20231215	180900	13384215	1971	1971	1971	1971	0
206	20231215	180800	13384215	1971	1971	1971	1971	0
207	20231215	180700	13384215	1971	1971	1971	1971	0
208	20231215	180600	13384215	1971	1971	1971	1971	0
209	20231215	180500	13384215	1971	1971	1971	1971	0
210	20231215	180400	13384215	1971	1971	1971	1971	0
211	20231215	180300	13384215	1971	1971	1971	1971	0
212	20231215	180200	13384215	1971	1971	1971	1971	1
213	20231215	180100	13384215	1971	1971	1971	1971	0
214	20231215	180000	13384215	1971	1971	1971	1971	0
215	20231215	175900	13384215	1971	1971	1971	1971	0
216	20231215	175800	13384215	1971	1971	1971	1971	0
217	20231215	175700	13384215	1971	1971	1971	1971	0
218	20231215	175600	13384215	1971	1971	1971	1971	0
219	20231215	175500	13384215	1971	1971	1971	1971	0
220	20231215	175400	13384215	1971	1971	1971	1971	0
221	20231215	175300	13384215	1971	1971	1971	1971	0
222	20231215	175200	13384215	1971	1971	1971	1971	0
223	20231215	175100	13384215	1971	1971	1971	1971	0
224	20231215	175000	13384215	1971	1971	1971	1971	0
225	20231215	174900	13384215	1971	1971	1971	1971	0
226	20231215	174800	13384215	1971	1971	1971	1971	0
227	20231215	174700	13384215	1971	1971	1971	1971	0
228	20231215	174600	13384215	1971	1971	1971	1971	0
229	20231215	174500	13384215	1971	1971	1971	1971	0
230	20231215	174400	13384215	1971	1971	1971	1971	0
231	20231215	174300	13384215	1971	1971	1971	1971	0
232	20231215	174200	13384215	1971	1971	1971	1971	0
233	20231215	174100	13384215	1971	1971	1971	1971	0
234	20231215	174000	13384215	1971	1971	1971	1971	0
235	20231215	173900	13384215	1971	1971	1971	1971	0
236	20231215	173800	13384215	1971	1971	1971	1971	0
237	20231215	173700	13384215	1971	1971	1971	1971	0
238	20231215	173600	13384215	1971	1971	1971	1971	0
239	20231215	173500	13384215	1971	1971	1971	1971	0
240	20231215	173400	13384215	1971	1971	1971	1971	0
241	20231215	173300	13384215	1971	1971	1971	1971	0
242	20231215	173200	13384215	1971	1971	1971	1971	1
243	20231215	173100	13384215	1971	1971	1971	1971	0
244	20231215	173000	13384215	1971	1971	1971	1971	0
245	20231215	172900	13384215	1971	1971	1971	1971	0
246	20231215	172800	13384215	1971	1971	1971	1971	0
247	20231215	172700	13384215	1971	1971	1971	1971	0
248	20231215	172600	13384215	1971	1971	1971	1971	0
249	20231215	172500	13384215	1971	1971	1971	1971	0
250	20231215	172400	13384215	1971	1971	1971	1971	0
251	20231215	172300	13384215	1971	1971	1971	1971	0
252	20231215	172200	13384215	1971	1971	1971	1971	0
253	20231215	172100	13384215	1971	1971	1971	1971	0
254	20231215	172000	13384215	1971	1971	1971	1971	0
255	20231215	171900	13384215	1971	1971	1971	1971	0
256	20231215	171800	13384215	1971	1971	1971	1971	0
257	20231215	171700	13384215	1971	1971	1971	1971	0
258	20231215	171600	13384215	1971	1971	1971	1971	0
259	20231215	171500	13384215	1971	1971	1971	1971	0
260	20231215	171400	13384215	1971	1971	1971	1971	0
261	20231215	171300	13384215	1971	1971	1971	1971	0
262	20231215	171200	13384215	1971	1971	1971	1971	0
263	20231215	171100	13384215	1971	1971	1971	1971	0
264	20231215	171000	13384215	1971	1971	1971	1971	0
265	20231215	170900	13384215	1971	1971	1971	1971	0
266	20231215	170800	13384215	1971	1971	1971	1971	0
267	20231215	170700	13384215	1971	1971	1971	1971	0
268	20231215	170600	13384215	1971	1971	1971	1971	0
269	20231215	170500	13384215	1971	1971	1971	1971	0
270	20231215	170400	13384215	1971	1971	1971	1971	0
271	20231215	170300	13384215	1971	1971	1971	1971	0
272	20231215	170200	13384215	1971	1971	1971	1971	1
273	20231215	170100	13384215	1971	1971	1971	1971	0
274	20231215	170000	13384215	1971	1971	1971	1971	0
275	20231215	165900	13384215	1971	1971	1971	1971	0
276	20231215	165800	13384215	1971	1971	1971	1971	0
277	20231215	165700	13384215	1971	1971	1971	1971	0
278	20231215	165600	13384215	1971	1971	1971	1971	0
279	20231215	165500	13384215	1971	1971	1971	1971	0
280	20231215	165400	13384215	1971	1971	1971	1971	0
281	20231215	165300	13384215	1971	1971	1971	1971	0
282	20231215	165200	13384215	1971	1971	1971	1971	0
283	20231215	165100	13384215	1971	1971	1971	1971	0
284	20231215	165000	13384215	1971	1971	1971	1971	0
285	20231215	164900	13384215	1971	1971	1971	1971	0
286	20231215	164800	13384215	1971	1971	1971	1971	0
287	20231215	164700	13384215	1971	1971	1971	1971	0
288	20231215	164600	13384215	1971	1971	1971	1971	0
289	20231215	164500	13384215	1971	1971	1971	1971	0
290	20231215	164400	13384215	1971	1971	1971	1971	0
291	20231215	164300	13384215	1971	1971	1971	1971	0
292	20231215	164200	13384215	1971	1971	1971	1971	0
293	20231215	164100	13384215	1971	1971	1971	1971	0
294	20231215	164000	13384215	1971	1971	1971	1971	0
295	20231215	163900	13384215	1971	1971	1971	1971	0
296	20231215	163800	13384215	1971	1971	1971	1971	0
297	20231215	163700	13384215	1971	1971	1971	1971	0
298	20231215	163600	13384215	1971	1971	1971	1971	0
299	20231215	163500	13384215	1971	1971	1971	1971	0
300	20231215	163400	13384215	1971	1971	1971	1971	0
301	20231215	163300	13384215	1971	1971	1971	1971	0
302	20231215	163200	13384215	1971	1971	1971	1971	1
303	20231215	163100	13384215	1971	1971	1971	1971	0
304	20231215	163000	13384215	1971	1971	1971	1971	0
305	20231215	162900	13384215	1971	1971	1971	1971	0
306	20231215	162800	13384215	1971	1971	1971	1971	0
307	20231215	162700	13384215	1971	1971	1971	1971	0
308	20231215	162600	13384215	1971	1971	1971	1971	0
309	20231215	162500	13384215	1971	1971	1971	1971	0
310	20231215	162400	13384215	1971	1971	1971	1971	0
311	20231215	162300	13384215	1971	1971	1971	1971	0
312	20231215	162200	13384215	1971	1971	1971	1971	0
313	20231215	162100	13384215	1971	1971	1971	1971	0
314	20231215	162000	13384215	1971	1971	1971	1971	0
315	20231215	161900	13384215	1971	1971	1971	1971	0
316	20231215	161800	13384215	1971	1971	1971	1971	0
317	20231215	161700	13384215	1971	1971	1971	1971	0
318	20231215	161600	13384215	1971	1971	1971	1971	0
319	20231215	161500	13384215	1971	1971	1971	1971	0
320	20231215	161400	13384215	1971	1971	1971	1971	0
321	20231215	161300	13384215	1971	1971	1971	1971	0
322	20231215	161200	13384215	1971	1971	1971	1971	0
323	20231215	161100	13384215	1971	1971	1971	1971	0
324	20231215	161000	13384215	1971	1971	1971	1971	0
325	20231215	160900	13384215	1971	1971	1971	1971	0
326	20231215	160800	13384215	1971	1971	1971	1971	0
327	20231215	160700	13384215	1971	1971	1971	1971	0
328	20231215	160600	13384215	1971	1971	1971	1971	0
329	20231215	160500	13384215	1971	1971	1971	1971	0
330	20231215	160400	13384215	1971	1971	1971	1971	0
331	20231215	160300	13384215	1971	1971	1971	1971	0
332	20231215	160200	13384215	1971	1971	1971	1971	1
333	20231215	160100	13384215	1971	1971	1971	1971	0
334	20231215	160000	13384215	1971	1971	1971	1971	0
335	20231215	155900	13384215	1971	1971	1971	1971	0
336	20231215	155800	13384215	1971	1971	1971	1971	0
337	20231215	155700	13384215	1971	1971	1971	1971	0
338	20231215	155600	13384215	1971	1971	1971	1971	0
339	20231215	155500	13384215	1971	1971	1971	1971	0
340	20231215	155400	13384215	1971	1971	1971	1971	0
341	20231215	155300	13384215	1971	1971	1971	1971	0
342	20231215	155200	13384215	1971	1971	1971	1971	0
343	20231215	155100	13384215	1971	1971	1971	1971	0
344	20231215	155000	13384215	1971	1971	1971	1971	0
345	20231215	154900	13384215	1971	1971	1971	1971	0
346	20231215	154800	13384215	1971	1971	1971	1971	0
347	20231215	154700	13384215	1971	1971	1971	1971	0
348	20231215	154600	13384215	1971	1971	1971	1971	0
349	20231215	154500	13384215	1971	1971	1971	1971	0
350	20231215	154400	13384215	1971	1971	1971	1971	0
351	20231215	154300	13384215	1971	1971	1971	1971	0
352	20231215	154200	13384215	1971	1971	1971	1971	0
353	20231215	154100	13384215	1971	1971	1971	1971	0
354	20231215	154000	13384215	1971	1971	1971	1971	0
355	20231215	153900	13384215	1971	1971	1971	1971	0
356	20231215	153800	13384215	1971	1971	1971	1971	0
357	20231215	153700	13384215	1971	1971	1971	1971	0
358	20231215	153600	13384215	1971	1971	1971	1971	0
359	20231215	153500	13384215	1971	1971	1971	1971	0
360	20231215	153400	13384215	1971	1971	1971	1971	0
361	20231215	153300	13384215	1971	1971	1971	1971	0
362	20231215	153200	13384215	1971	1971	1971	1971	1
363	20231215	153100	13384215	1971	1971	1971	1971	0
364	20231215	153000	13384215	1971	1971	1971	1971	1
365	20231215	152900	13382244	1961	1961	1961	1961	0
366	20231215	152800	13382244	1961	1961	1961	1961	0
367	20231215	152700	13382244	1961	1961	1961	1961	0
368	20231215	152600	13382244	1961	1961	1961	1961	0
369	20231215	152500	13382244	1961	1961	1961	1961	0
370	20231215	152400	13382244	1961	1961	1961	1961	0
371	20231215	152300	13382244	1961	1961	1961	1961	0
372	20231215	152200	13382244	1961	1961	1961	1961	0
373	20231215	152100	13382244	1961	1961	1961	1961	0
374	20231215	152000	13382244	1961	1961	1961	1961	0
375	20231215	151900	13382244	1961	1961	1961	1961	30
376	20231215	151800	13323414	1961	1961	1963	1961	63
377	20231215	151700	13199869	1961	1961	1963	1961	21
378	20231215	151600	13158686	1961	1963	1963	1961	16
379	20231215	151500	13127308	1961	1961	1963	1961	21
380	20231215	151400	13086125	1961	1963	1963	1961	52
381	20231215	151300	12984151	1961	1961	1963	1961	21
382	20231215	151200	12942968	1961	1963	1963	1961	16
383	20231215	151100	12911590	1961	1963	1963	1961	56
384	20231215	151000	12801766	1961	1961	1961	1961	493
385	20231215	150900	11834993	1961	1961	1961	1961	15
386	20231215	150800	11805578	1961	1961	1961	1961	51
387	20231215	150700	11705567	1961	1961	1963	1961	25
388	20231215	150600	11656532	1961	1961	1961	1961	15
389	20231215	150500	11627117	1961	1961	1961	1961	52
390	20231215	150400	11525145	1961	1961	1961	1961	20
391	20231215	150300	11485925	1963	1961	1963	1961	20
392	20231215	150200	11446695	1961	1961	1961	1961	17
393	20231215	150100	11413358	1961	1961	1961	1961	56
394	20231215	150000	11303542	1961	1961	1961	1961	15
395	20231215	145900	11274127	1961	1961	1961	1961	16
396	20231215	145800	11242751	1961	1961	1961	1961	56
397	20231215	145700	11132935	1961	1961	1961	1961	15
398	20231215	145600	11103520	1961	1962	1962	1961	15
399	20231215	145500	11074100	1962	1961	1964	1961	61
400	20231215	145400	10954459	1961	1961	1961	1961	515
401	20231215	145300	9944544	1961	1961	1961	1961	15
402	20231215	145200	9915129	1961	1961	1973	1961	26
403	20231215	145100	9864083	1961	1961	1961	1961	15
404	20231215	145000	9834668	1961	1961	1961	1961	15
405	20231215	144900	9805253	1961	1961	1961	1961	56
406	20231215	144800	9695437	1973	1961	1973	1961	20
407	20231215	144700	9656157	1961	1961	1961	1961	15
408	20231215	144600	9626742	1961	1961	1961	1961	20
409	20231215	144500	9587522	1961	1961	1961	1961	52
410	20231215	144400	9485550	1961	1961	1961	1961	15
411	20231215	144300	9456135	1961	1961	1961	1961	20
412	20231215	144200	9416915	1961	1961	1961	1961	51
413	20231215	144100	9316904	1961	1961	1961	1961	15
414	20231215	144000	9287489	1961	1961	1961	1961	20
415	20231215	143900	9248269	1961	1961	1961	1961	51
416	20231215	143800	9148258	1961	1961	1961	1961	15
417	20231215	143700	9118843	1961	1961	1961	1961	20
418	20231215	143600	9079623	1961	1961	1961	1961	51
419	20231215	143500	8979612	1961	1961	1961	1961	15
420	20231215	143400	8950197	1961	1961	1961	1961	20
421	20231215	143300	8910977	1973	1961	1973	1961	20
422	20231215	143200	8871697	1961	1961	1961	1961	51
423	20231215	143100	8771686	1961	1961	1961	1961	20
424	20231215	143000	8732466	1961	1961	1961	1961	15
425	20231215	142900	8703051	1961	1961	1973	1961	56
426	20231215	142800	8593175	1961	1961	1961	1961	20
427	20231215	142700	8553955	1961	1961	1973	1961	20
428	20231215	142600	8514675	1961	1961	1961	1961	52
429	20231215	142500	8412703	1961	1961	1961	1961	20
430	20231215	142400	8373483	1961	1961	1961	1961	15
431	20231215	142300	8344068	1961	1974	1974	1961	57
432	20231215	142200	8232226	1961	1961	1961	1961	20
433	20231215	142100	8193006	1962	1962	1962	1962	15
434	20231215	142000	8163576	1962	1962	1962	1962	51
435	20231215	141900	8063514	1962	1962	1962	1962	20
436	20231215	141800	8024274	1962	1961	1975	1961	257
437	20231215	141700	7516980	1961	1961	1974	1961	20
438	20231215	141600	7477707	1961	1961	1961	1961	57
439	20231215	141500	7365930	1961	1974	1974	1961	19
440	20231215	141400	7328597	1962	1962	1962	1962	15
441	20231215	141300	7299167	1974	1962	1974	1962	61
442	20231215	141200	7179425	1962	1962	1962	1962	15
443	20231215	141100	7149995	1962	1961	1962	1961	15
444	20231215	141000	7120575	1961	1961	1961	1961	57
445	20231215	140900	7008798	1961	1961	1961	1961	15
446	20231215	140800	6979383	1961	1961	1961	1961	15
447	20231215	140700	6949968	1961	1961	1961	1961	56
448	20231215	140600	6840152	1961	1961	1961	1961	15
449	20231215	140500	6810737	1961	1961	1961	1961	15
450	20231215	140400	6781322	1961	1962	1974	1961	61
451	20231215	140300	6661602	1962	1962	1962	1962	15
452	20231215	140200	6632172	1962	1962	1962	1962	15
453	20231215	140100	6602742	1962	1962	1962	1962	20
454	20231215	140000	6563502	1962	1962	1962	1962	52
455	20231215	135900	6461478	1962	1970	1975	1962	209
456	20231215	135800	6049297	1961	1961	1970	1961	25
457	20231215	135700	6000227	1961	1962	1962	1961	52
458	20231215	135600	5898250	1962	1962	1970	1962	20
459	20231215	135500	5858970	1961	1961	1961	1961	20
460	20231215	135400	5819750	1961	1961	1961	1961	52
461	20231215	135300	5717778	1961	1961	1961	1961	15
462	20231215	135200	5688363	1961	1961	1961	1961	20
463	20231215	135100	5649143	1961	1961	1961	1961	51
464	20231215	135000	5549132	1961	1970	1970	1961	16
465	20231215	134900	5517747	1961	1961	1961	1961	10
466	20231215	134800	5498137	1961	1961	1961	1961	0
467	20231215	134700	5498137	1961	1961	1961	1961	36
468	20231215	134600	5427541	1961	1961	1961	1961	0
469	20231215	134500	5427541	1961	1961	1961	1961	0
470	20231215	134400	5427541	1961	1961	1961	1961	37
471	20231215	134300	5354984	1960	1960	1960	1960	0
472	20231215	134200	5354984	1960	1960	1960	1960	0
473	20231215	134100	5354984	1960	1961	1961	1960	73
474	20231215	134000	5211894	1970	1970	1970	1970	0
475	20231215	133900	5211894	1970	1970	1970	1970	0
476	20231215	133800	5211894	1970	1970	1970	1970	0
477	20231215	133700	5211894	1970	1970	1970	1970	5
478	20231215	133600	5202044	1961	1961	1961	1961	0
479	20231215	133500	5202044	1961	1961	1961	1961	37
480	20231215	133400	5129487	1961	1961	1961	1961	36
481	20231215	133300	5058891	1970	1970	1970	1970	0
482	20231215	133200	5058891	1970	1970	1970	1970	0
483	20231215	133100	5058891	1970	1970	1970	1970	0
484	20231215	133000	5058891	1970	1970	1970	1970	0
485	20231215	132900	5058891	1970	1970	1970	1970	5
486	20231215	132800	5049041	1960	1960	1960	1960	36
487	20231215	132700	4978481	1960	1960	1960	1960	0
488	20231215	132600	4978481	1960	1960	1960	1960	0
489	20231215	132500	4978481	1960	1960	1960	1960	73
490	20231215	132400	4835401	1960	1960	1960	1960	0
491	20231215	132300	4835401	1960	1960	1960	1960	0
492	20231215	132200	4835401	1960	1960	1960	1960	37
493	20231215	132100	4762881	1970	1970	1970	1970	0
494	20231215	132000	4762881	1970	1970	1970	1970	0
495	20231215	131900	4762881	1970	1970	1970	1970	0
496	20231215	131800	4762881	1970	1970	1970	1970	0
497	20231215	131700	4762881	1970	1970	1970	1970	0
498	20231215	131600	4762881	1970	1960	1970	1960	6
499	20231215	131500	4751071	1961	1961	1961	1961	67
500	20231215	131400	4619684	1969	1969	1969	1969	0
501	20231215	131300	4619684	1969	1969	1969	1969	0
502	20231215	131200	4619684	1969	1969	1969	1969	5
503	20231215	131100	4609839	1970	1970	1970	1970	0
504	20231215	131000	4609839	1970	1970	1970	1970	0
505	20231215	130900	4609839	1970	1961	1970	1961	78
506	20231215	130800	4456836	1970	1970	1970	1970	0
507	20231215	130700	4456836	1970	1970	1970	1970	0
508	20231215	130600	4456836	1970	1970	1970	1970	0
509	20231215	130500	4456836	1970	1970	1970	1970	5
510	20231215	130400	4446986	1960	1960	1960	1960	48
511	20231215	130300	4352906	1960	1960	1960	1960	0
512	20231215	130200	4352906	1960	1960	1960	1960	0
513	20231215	130100	4352906	1960	1960	1960	1960	0
514	20231215	130000	4352906	1960	1960	1960	1960	11
515	20231215	125900	4331346	1962	1962	1962	1962	13
516	20231215	125800	4305840	1962	1962	1962	1962	0
517	20231215	125700	4305840	1962	1962	1962	1962	0
518	20231215	125600	4305840	1962	1962	1962	1962	73
519	20231215	125500	4162614	1970	1970	1970	1970	0
520	20231215	125400	4162614	1970	1970	1970	1970	0
521	20231215	125300	4162614	1970	1970	1970	1970	0
522	20231215	125200	4162614	1970	1970	1970	1970	0
523	20231215	125100	4162614	1970	1970	1970	1970	5
524	20231215	125000	4152764	1962	1962	1962	1962	36
525	20231215	124900	4082132	1962	1962	1962	1962	37
526	20231215	124800	4009538	1970	1970	1970	1970	0
527	20231215	124700	4009538	1970	1970	1970	1970	0
528	20231215	124600	4009538	1970	1970	1970	1970	0
529	20231215	124500	4009538	1970	1970	1970	1970	0
530	20231215	124400	4009538	1970	1970	1970	1970	0
531	20231215	124300	4009538	1970	1962	1970	1962	77
532	20231215	124200	3858424	1970	1970	1970	1970	0
533	20231215	124100	3858424	1970	1970	1970	1970	0
534	20231215	124000	3858424	1970	1970	1970	1970	0
535	20231215	123900	3858424	1970	1970	1970	1970	0
536	20231215	123800	3858424	1970	1970	1970	1970	1
537	20231215	123700	3856454	1962	1963	1963	1962	37
538	20231215	123600	3783847	1963	1963	1963	1963	0
539	20231215	123500	3783847	1963	1963	1963	1963	0
540	20231215	123400	3783847	1963	1963	1963	1963	37
541	20231215	123300	3711216	1963	1963	1963	1963	0
542	20231215	123200	3711216	1963	1963	1963	1963	0
543	20231215	123100	3711216	1963	1963	1963	1963	37
544	20231215	123000	3638585	1963	1963	1963	1963	0
545	20231215	122900	3638585	1963	1963	1963	1963	0
546	20231215	122800	3638585	1963	1963	1963	1963	17
547	20231215	122700	3605214	1964	1964	1964	1964	19
548	20231215	122600	3567898	1964	1964	1964	1964	0
549	20231215	122500	3567898	1964	1964	1964	1964	0
550	20231215	122400	3567898	1964	1964	1964	1964	36
551	20231215	122300	3497194	1964	1964	1964	1964	0
552	20231215	122200	3497194	1964	1964	1964	1964	0
553	20231215	122100	3497194	1964	1964	1964	1964	36
554	20231215	122000	3426490	1964	1964	1964	1964	0
555	20231215	121900	3426490	1964	1964	1964	1964	0
556	20231215	121800	3426490	1964	1964	1964	1964	36
557	20231215	121700	3355786	1964	1964	1964	1964	0
558	20231215	121600	3355786	1964	1964	1964	1964	0
559	20231215	121500	3355786	1964	1964	1964	1964	37
560	20231215	121400	3283118	1964	1964	1964	1964	0
561	20231215	121300	3283118	1964	1964	1964	1964	0
562	20231215	121200	3283118	1964	1964	1964	1964	0
563	20231215	121100	3283118	1964	1964	1964	1964	36
564	20231215	121000	3212414	1964	1964	1964	1964	0
565	20231215	120900	3212414	1964	1964	1964	1964	0
566	20231215	120800	3212414	1964	1964	1964	1964	37
567	20231215	120700	3139746	1964	1964	1964	1964	0
568	20231215	120600	3139746	1964	1964	1964	1964	0
569	20231215	120500	3139746	1964	1964	1964	1964	36
570	20231215	120400	3069042	1964	1964	1964	1964	0
571	20231215	120300	3069042	1964	1964	1964	1964	0
572	20231215	120200	3069042	1964	1965	1965	1964	36
573	20231215	120100	2998330	1965	1965	1965	1965	0
574	20231215	120000	2998330	1965	1965	1965	1965	0
575	20231215	115900	2998330	1965	1965	1965	1965	37
576	20231215	115800	2925625	1965	1965	1965	1965	0
577	20231215	115700	2925625	1965	1965	1965	1965	0
578	20231215	115600	2925625	1965	1965	1965	1965	0
579	20231215	115500	2925625	1965	1965	1965	1965	36
580	20231215	115400	2854885	1965	1965	1965	1965	0
581	20231215	115300	2854885	1965	1965	1965	1965	0
582	20231215	115200	2854885	1965	1965	1965	1965	36
583	20231215	115100	2784145	1965	1965	1965	1965	0
584	20231215	115000	2784145	1965	1965	1965	1965	0
585	20231215	114900	2784145	1965	1965	1965	1965	37
586	20231215	114800	2711440	1965	1965	1965	1965	0
587	20231215	114700	2711440	1965	1965	1965	1965	0
588	20231215	114600	2711440	1965	1965	1965	1965	36
589	20231215	114500	2640700	1965	1965	1965	1965	0
590	20231215	114400	2640700	1965	1965	1965	1965	0
591	20231215	114300	2640700	1965	1965	1965	1965	36
592	20231215	114200	2569960	1965	1965	1965	1965	0
593	20231215	114100	2569960	1965	1965	1965	1965	0
594	20231215	114000	2569960	1965	1965	1965	1965	0
595	20231215	113900	2569960	1965	1965	1965	1965	37
596	20231215	113800	2497255	1965	1965	1965	1965	0
597	20231215	113700	2497255	1965	1965	1965	1965	0
598	20231215	113600	2497255	1965	1965	1965	1965	36
599	20231215	113500	2426515	1965	1965	1965	1965	0
600	20231215	113400	2426515	1965	1965	1965	1965	0
601	20231215	113300	2426515	1965	1965	1965	1965	36
602	20231215	113200	2355775	1965	1965	1965	1965	0
603	20231215	113100	2355775	1965	1965	1965	1965	0
604	20231215	113000	2355775	1965	1965	1965	1965	37
605	20231215	112900	2283070	1965	1965	1965	1965	0
606	20231215	112800	2283070	1965	1965	1965	1965	0
607	20231215	112700	2283070	1965	1965	1965	1965	39
608	20231215	112600	2206435	1965	1965	1965	1965	0
609	20231215	112500	2206435	1965	1965	1965	1965	0
610	20231215	112400	2206435	1965	1965	1965	1965	0
611	20231215	112300	2206435	1965	1965	1965	1965	36
612	20231215	112200	2135695	1965	1965	1965	1965	0
613	20231215	112100	2135695	1965	1965	1965	1965	0
614	20231215	112000	2135695	1965	1965	1965	1965	37
615	20231215	111900	2062990	1965	1965	1965	1965	0
616	20231215	111800	2062990	1965	1965	1965	1965	0
617	20231215	111700	2062990	1965	1965	1965	1965	36
618	20231215	111600	1992250	1965	1965	1965	1965	0
619	20231215	111500	1992250	1965	1965	1965	1965	0
620	20231215	111400	1992250	1965	1966	1966	1965	36
621	20231215	111300	1921501	1966	1966	1966	1966	0
622	20231215	111200	1921501	1966	1966	1966	1966	0
623	20231215	111100	1921501	1966	1966	1966	1966	36
624	20231215	111000	1850725	1966	1966	1966	1966	0
625	20231215	110900	1850725	1966	1966	1966	1966	0
626	20231215	110800	1850725	1966	1966	1966	1966	0
627	20231215	110700	1850725	1966	1966	1966	1966	37
628	20231215	110600	1777983	1966	1966	1966	1966	0
629	20231215	110500	1777983	1966	1966	1966	1966	0
630	20231215	110400	1777983	1966	1966	1966	1966	36
631	20231215	110300	1707207	1966	1966	1966	1966	0
632	20231215	110200	1707207	1966	1966	1966	1966	0
633	20231215	110100	1707207	1966	1966	1966	1966	36
634	20231215	110000	1636431	1966	1966	1966	1966	36
635	20231215	105900	1565655	1974	1974	1974	1974	0
636	20231215	105800	1565655	1974	1974	1974	1974	0
637	20231215	105700	1565655	1974	1974	1974	1974	0
638	20231215	105600	1565655	1974	1966	1974	1966	115
639	20231215	105500	1339525	1965	1970	1970	1965	486
640	20231215	105400	384470	1971	1971	1971	1971	0
641	20231215	105300	384470	1971	1971	1971	1971	0
642	20231215	105200	384470	1971	1971	1971	1971	0
643	20231215	105100	384470	1971	1971	1971	1971	0
644	20231215	105000	384470	1971	1971	1971	1971	0
645	20231215	104900	384470	1971	1971	1971	1971	0
646	20231215	104800	384470	1971	1971	1971	1971	0
647	20231215	104700	384470	1971	1971	1971	1971	0
648	20231215	104600	384470	1971	1971	1971	1971	0
649	20231215	104500	384470	1971	1971	1971	1971	0
650	20231215	104400	384470	1971	1971	1971	1971	0
651	20231215	104300	384470	1971	1971	1971	1971	0
652	20231215	104200	384470	1971	1971	1971	1971	0
653	20231215	104100	384470	1971	1971	1971	1971	0
654	20231215	104000	384470	1971	1971	1971	1971	0
655	20231215	103900	384470	1971	1971	1971	1971	0
656	20231215	103800	384470	1971	1971	1971	1971	5
657	20231215	103700	374615	1970	1971	1971	1970	2
658	20231215	103600	370674	1973	1973	1973	1973	0
659	20231215	103500	370674	1973	1973	1973	1973	0
660	20231215	103400	370674	1973	1973	1973	1973	0
661	20231215	103300	370674	1973	1973	1973	1973	0
662	20231215	103200	370674	1973	1973	1973	1973	0
663	20231215	103100	370674	1973	1973	1973	1973	0
664	20231215	103000	370674	1973	1973	1973	1973	30
665	20231215	102900	311484	1974	1974	1974	1974	0
666	20231215	102800	311484	1974	1974	1974	1974	0
667	20231215	102700	311484	1974	1974	1974	1974	0
668	20231215	102600	311484	1974	1974	1974	1974	0
669	20231215	102500	311484	1974	1974	1974	1974	0
670	20231215	102400	311484	1974	1974	1974	1974	0
671	20231215	102300	311484	1974	1974	1974	1974	0
672	20231215	102200	311484	1974	1974	1974	1974	0
673	20231215	102100	311484	1974	1974	1974	1974	0
674	20231215	102000	311484	1974	1974	1974	1974	0
675	20231215	101900	311484	1974	1974	1974	1974	0
676	20231215	101800	311484	1974	1974	1974	1974	0
677	20231215	101700	311484	1974	1974	1974	1974	0
678	20231215	101600	311484	1974	1974	1974	1974	0
679	20231215	101500	311484	1974	1974	1974	1974	0
680	20231215	101400	311484	1974	1974	1974	1974	0
681	20231215	101300	311484	1974	1974	1974	1974	0
682	20231215	101200	311484	1974	1974	1974	1974	0
683	20231215	101100	311484	1974	1974	1974	1974	0
684	20231215	101000	311484	1974	1974	1974	1974	0
685	20231215	100900	311484	1974	1974	1974	1974	5
686	20231215	100800	301614	1974	1974	1974	1974	0
687	20231215	100700	301614	1974	1974	1974	1974	0
688	20231215	100600	301614	1974	1974	1974	1974	0
689	20231215	100500	301614	1974	1974	1974	1974	0
690	20231215	100400	301614	1974	1974	1974	1974	0
691	20231215	100300	301614	1974	1974	1974	1974	0
692	20231215	100200	301614	1974	1974	1974	1974	20
693	20231215	100100	262134	1975	1975	1975	1975	0
694	20231215	100000	262134	1975	1975	1975	1975	0
695	20231215	095900	262134	1975	1975	1975	1975	0
696	20231215	095800	262134	1975	1975	1975	1975	5
697	20231215	095700	252259	1975	1975	1975	1975	0
698	20231215	095600	252259	1975	1975	1975	1975	0
699	20231215	095500	252259	1975	1975	1975	1975	0
700	20231215	095400	252259	1975	1975	1975	1975	0
701	20231215	095300	252259	1975	1975	1975	1975	0
702	20231215	095200	252259	1975	1975	1975	1975	0
703	20231215	095100	252259	1975	1975	1975	1975	5
704	20231215	095000	242384	1974	1974	1974	1974	10
705	20231215	094900	222644	1975	1975	1975	1975	0
706	20231215	094800	222644	1975	1975	1975	1975	0
707	20231215	094700	222644	1975	1975	1975	1975	50
708	20231215	094600	123894	1975	1975	1975	1975	0
709	20231215	094500	123894	1975	1975	1975	1975	0
710	20231215	094400	123894	1975	1975	1975	1975	0
711	20231215	094300	123894	1975	1975	1975	1975	0
712	20231215	094200	123894	1975	1975	1975	1975	0
713	20231215	094100	123894	1975	1975	1975	1975	0
714	20231215	094000	123894	1975	1975	1975	1975	0
715	20231215	093900	123894	1975	1975	1975	1975	1
716	20231215	093800	121919	1964	1964	1964	1964	0
717	20231215	093700	121919	1964	1964	1964	1964	1
718	20231215	093600	119955	1963	1963	1963	1963	0
719	20231215	093500	119955	1963	1963	1963	1963	0
720	20231215	093400	119955	1963	1963	1963	1963	0
721	20231215	093300	119955	1963	1963	1963	1963	0
722	20231215	093200	119955	1963	1963	1963	1963	0
723	20231215	093100	119955	1963	1970	1970	1963	50
724	20231215	093000	21770	1980	1980	1980	1980	0
725	20231215	092900	21770	1980	1980	1980	1980	0
726	20231215	092800	21770	1980	1980	1980	1980	0
727	20231215	092700	21770	1980	1980	1980	1980	0
728	20231215	092600	21770	1980	1980	1980	1980	0
729	20231215	092500	21770	1980	1980	1980	1980	0
730	20231215	092400	21770	1980	1980	1980	1980	0
731	20231215	092300	21770	1980	1980	1980	1980	0
732	20231215	092200	21770	1980	1980	1980	1980	0
733	20231215	092100	21770	1980	1980	1980	1980	0
734	20231215	092000	21770	1980	1980	1980	1980	0
735	20231215	091900	21770	1980	1970	1980	1970	6
736	20231215	091800	9900	1980	1980	1980	1980	0
737	20231215	091700	9900	1980	1980	1980	1980	0
738	20231215	091600	9900	1980	1980	1980	1980	0
739	20231215	091500	9900	1980	1980	1980	1980	0
740	20231215	091400	9900	1980	1980	1980	1980	0
741	20231215	091300	9900	1980	1980	1980	1980	0
742	20231215	091200	9900	1980	1980	1980	1980	0
743	20231215	091100	9900	1980	1980	1980	1980	0
744	20231215	091000	9900	1980	1980	1980	1980	0
745	20231215	090900	9900	1980	1980	1980	1980	0
746	20231215	090800	9900	1980	1980	1980	1980	5
747	20231215	090700	0	1975	1975	1975	1975	0
748	20231215	090600	0	1975	1975	1975	1975	0
749	20231215	090500	0	1975	1975	1975	1975	0
750	20231215	090400	0	1975	1975	1975	1975	0
751	20231215	090300	0	1975	1975	1975	1975	0
752	20231215	090200	0	1975	1975	1975	1975	0
753	20231215	090100	0	1975	1975	1975	1975	0
754	20231215	090000	0	1975	1975	1975	1975	0