KissMeData/449020/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	213100	17362633	1969	1969	1969	1969	5
3	20231212	213000	17362633	1969	1969	1969	1969	0
4	20231212	212900	17362633	1969	1969	1969	1969	0
5	20231212	212800	17362633	1969	1969	1969	1969	0
6	20231212	212700	17362633	1969	1969	1969	1969	0
7	20231212	212600	17362633	1969	1969	1969	1969	0
8	20231212	212500	17362633	1969	1969	1969	1969	0
9	20231212	212400	17362633	1969	1969	1969	1969	0
10	20231212	212300	17362633	1969	1969	1969	1969	0
11	20231212	212200	17362633	1969	1969	1969	1969	0
12	20231212	212100	17362633	1969	1969	1969	1969	0
13	20231212	212000	17362633	1969	1969	1969	1969	0
14	20231212	211900	17362633	1969	1969	1969	1969	0
15	20231212	211800	17362633	1969	1969	1969	1969	0
16	20231212	211700	17362633	1969	1969	1969	1969	0
17	20231212	211600	17362633	1969	1969	1969	1969	0
18	20231212	211500	17362633	1969	1969	1969	1969	0
19	20231212	211400	17362633	1969	1969	1969	1969	0
20	20231212	211300	17362633	1969	1969	1969	1969	0
21	20231212	211200	17362633	1969	1969	1969	1969	0
22	20231212	211100	17362633	1969	1969	1969	1969	0
23	20231212	211000	17362633	1969	1969	1969	1969	0
24	20231212	210900	17362633	1969	1969	1969	1969	0
25	20231212	210800	17362633	1969	1969	1969	1969	0
26	20231212	210700	17362633	1969	1969	1969	1969	0
27	20231212	210600	17362633	1969	1969	1969	1969	0
28	20231212	210500	17362633	1969	1969	1969	1969	0
29	20231212	210400	17362633	1969	1969	1969	1969	0
30	20231212	210300	17362633	1969	1969	1969	1969	0
31	20231212	210200	17362633	1969	1969	1969	1969	0
32	20231212	210100	17362633	1969	1969	1969	1969	5
33	20231212	210000	17362633	1969	1969	1969	1969	0
34	20231212	205900	17362633	1969	1969	1969	1969	0
35	20231212	205800	17362633	1969	1969	1969	1969	0
36	20231212	205700	17362633	1969	1969	1969	1969	0
37	20231212	205600	17362633	1969	1969	1969	1969	0
38	20231212	205500	17362633	1969	1969	1969	1969	0
39	20231212	205400	17362633	1969	1969	1969	1969	0
40	20231212	205300	17362633	1969	1969	1969	1969	0
41	20231212	205200	17362633	1969	1969	1969	1969	0
42	20231212	205100	17362633	1969	1969	1969	1969	0
43	20231212	205000	17362633	1969	1969	1969	1969	0
44	20231212	204900	17362633	1969	1969	1969	1969	0
45	20231212	204800	17362633	1969	1969	1969	1969	0
46	20231212	204700	17362633	1969	1969	1969	1969	0
47	20231212	204600	17362633	1969	1969	1969	1969	0
48	20231212	204500	17362633	1969	1969	1969	1969	0
49	20231212	204400	17362633	1969	1969	1969	1969	0
50	20231212	204300	17362633	1969	1969	1969	1969	0
51	20231212	204200	17362633	1969	1969	1969	1969	0
52	20231212	204100	17362633	1969	1969	1969	1969	0
53	20231212	204000	17362633	1969	1969	1969	1969	0
54	20231212	203900	17362633	1969	1969	1969	1969	0
55	20231212	203800	17362633	1969	1969	1969	1969	0
56	20231212	203700	17362633	1969	1969	1969	1969	0
57	20231212	203600	17362633	1969	1969	1969	1969	0
58	20231212	203500	17362633	1969	1969	1969	1969	0
59	20231212	203400	17362633	1969	1969	1969	1969	0
60	20231212	203300	17362633	1969	1969	1969	1969	0
61	20231212	203200	17362633	1969	1969	1969	1969	0
62	20231212	203100	17362633	1969	1969	1969	1969	5
63	20231212	203000	17362633	1969	1969	1969	1969	0
64	20231212	202900	17362633	1969	1969	1969	1969	0
65	20231212	202800	17362633	1969	1969	1969	1969	0
66	20231212	202700	17362633	1969	1969	1969	1969	0
67	20231212	202600	17362633	1969	1969	1969	1969	0
68	20231212	202500	17362633	1969	1969	1969	1969	0
69	20231212	202400	17362633	1969	1969	1969	1969	0
70	20231212	202300	17362633	1969	1969	1969	1969	0
71	20231212	202200	17362633	1969	1969	1969	1969	0
72	20231212	202100	17362633	1969	1969	1969	1969	0
73	20231212	202000	17362633	1969	1969	1969	1969	0
74	20231212	201900	17362633	1969	1969	1969	1969	0
75	20231212	201800	17362633	1969	1969	1969	1969	0
76	20231212	201700	17362633	1969	1969	1969	1969	0
77	20231212	201600	17362633	1969	1969	1969	1969	0
78	20231212	201500	17362633	1969	1969	1969	1969	0
79	20231212	201400	17362633	1969	1969	1969	1969	0
80	20231212	201300	17362633	1969	1969	1969	1969	0
81	20231212	201200	17362633	1969	1969	1969	1969	0
82	20231212	201100	17362633	1969	1969	1969	1969	0
83	20231212	201000	17362633	1969	1969	1969	1969	0
84	20231212	200900	17362633	1969	1969	1969	1969	0
85	20231212	200800	17362633	1969	1969	1969	1969	0
86	20231212	200700	17362633	1969	1969	1969	1969	0
87	20231212	200600	17362633	1969	1969	1969	1969	0
88	20231212	200500	17362633	1969	1969	1969	1969	0
89	20231212	200400	17362633	1969	1969	1969	1969	0
90	20231212	200300	17362633	1969	1969	1969	1969	0
91	20231212	200200	17362633	1969	1969	1969	1969	0
92	20231212	200100	17362633	1969	1969	1969	1969	5
93	20231212	200000	17362633	1969	1969	1969	1969	0
94	20231212	195900	17362633	1969	1969	1969	1969	0
95	20231212	195800	17362633	1969	1969	1969	1969	0
96	20231212	195700	17362633	1969	1969	1969	1969	0
97	20231212	195600	17362633	1969	1969	1969	1969	0
98	20231212	195500	17362633	1969	1969	1969	1969	0
99	20231212	195400	17362633	1969	1969	1969	1969	0
100	20231212	195300	17362633	1969	1969	1969	1969	0
101	20231212	195200	17362633	1969	1969	1969	1969	0
102	20231212	195100	17362633	1969	1969	1969	1969	0
103	20231212	195000	17362633	1969	1969	1969	1969	0
104	20231212	194900	17362633	1969	1969	1969	1969	0
105	20231212	194800	17362633	1969	1969	1969	1969	0
106	20231212	194700	17362633	1969	1969	1969	1969	0
107	20231212	194600	17362633	1969	1969	1969	1969	0
108	20231212	194500	17362633	1969	1969	1969	1969	0
109	20231212	194400	17362633	1969	1969	1969	1969	0
110	20231212	194300	17362633	1969	1969	1969	1969	0
111	20231212	194200	17362633	1969	1969	1969	1969	0
112	20231212	194100	17362633	1969	1969	1969	1969	0
113	20231212	194000	17362633	1969	1969	1969	1969	0
114	20231212	193900	17362633	1969	1969	1969	1969	0
115	20231212	193800	17362633	1969	1969	1969	1969	0
116	20231212	193700	17362633	1969	1969	1969	1969	0
117	20231212	193600	17362633	1969	1969	1969	1969	0
118	20231212	193500	17362633	1969	1969	1969	1969	0
119	20231212	193400	17362633	1969	1969	1969	1969	0
120	20231212	193300	17362633	1969	1969	1969	1969	0
121	20231212	193200	17362633	1969	1969	1969	1969	0
122	20231212	193100	17362633	1969	1969	1969	1969	5
123	20231212	193000	17362633	1969	1969	1969	1969	0
124	20231212	192900	17362633	1969	1969	1969	1969	0
125	20231212	192800	17362633	1969	1969	1969	1969	0
126	20231212	192700	17362633	1969	1969	1969	1969	0
127	20231212	192600	17362633	1969	1969	1969	1969	0
128	20231212	192500	17362633	1969	1969	1969	1969	0
129	20231212	192400	17362633	1969	1969	1969	1969	0
130	20231212	192300	17362633	1969	1969	1969	1969	0
131	20231212	192200	17362633	1969	1969	1969	1969	0
132	20231212	192100	17362633	1969	1969	1969	1969	0
133	20231212	192000	17362633	1969	1969	1969	1969	0
134	20231212	191900	17362633	1969	1969	1969	1969	0
135	20231212	191800	17362633	1969	1969	1969	1969	0
136	20231212	191700	17362633	1969	1969	1969	1969	0
137	20231212	191600	17362633	1969	1969	1969	1969	0
138	20231212	191500	17362633	1969	1969	1969	1969	0
139	20231212	191400	17362633	1969	1969	1969	1969	0
140	20231212	191300	17362633	1969	1969	1969	1969	0
141	20231212	191200	17362633	1969	1969	1969	1969	0
142	20231212	191100	17362633	1969	1969	1969	1969	0
143	20231212	191000	17362633	1969	1969	1969	1969	0
144	20231212	190900	17362633	1969	1969	1969	1969	0
145	20231212	190800	17362633	1969	1969	1969	1969	0
146	20231212	190700	17362633	1969	1969	1969	1969	0
147	20231212	190600	17362633	1969	1969	1969	1969	0
148	20231212	190500	17362633	1969	1969	1969	1969	0
149	20231212	190400	17362633	1969	1969	1969	1969	0
150	20231212	190300	17362633	1969	1969	1969	1969	0
151	20231212	190200	17362633	1969	1969	1969	1969	0
152	20231212	190100	17362633	1969	1969	1969	1969	5
153	20231212	190000	17362633	1969	1969	1969	1969	0
154	20231212	185900	17362633	1969	1969	1969	1969	0
155	20231212	185800	17362633	1969	1969	1969	1969	0
156	20231212	185700	17362633	1969	1969	1969	1969	0
157	20231212	185600	17362633	1969	1969	1969	1969	0
158	20231212	185500	17362633	1969	1969	1969	1969	0
159	20231212	185400	17362633	1969	1969	1969	1969	0
160	20231212	185300	17362633	1969	1969	1969	1969	0
161	20231212	185200	17362633	1969	1969	1969	1969	0
162	20231212	185100	17362633	1969	1969	1969	1969	0
163	20231212	185000	17362633	1969	1969	1969	1969	0
164	20231212	184900	17362633	1969	1969	1969	1969	0
165	20231212	184800	17362633	1969	1969	1969	1969	0
166	20231212	184700	17362633	1969	1969	1969	1969	0
167	20231212	184600	17362633	1969	1969	1969	1969	0
168	20231212	184500	17362633	1969	1969	1969	1969	0
169	20231212	184400	17362633	1969	1969	1969	1969	0
170	20231212	184300	17362633	1969	1969	1969	1969	0
171	20231212	184200	17362633	1969	1969	1969	1969	0
172	20231212	184100	17362633	1969	1969	1969	1969	0
173	20231212	184000	17362633	1969	1969	1969	1969	0
174	20231212	183900	17362633	1969	1969	1969	1969	0
175	20231212	183800	17362633	1969	1969	1969	1969	0
176	20231212	183700	17362633	1969	1969	1969	1969	0
177	20231212	183600	17362633	1969	1969	1969	1969	0
178	20231212	183500	17362633	1969	1969	1969	1969	0
179	20231212	183400	17362633	1969	1969	1969	1969	0
180	20231212	183300	17362633	1969	1969	1969	1969	0
181	20231212	183200	17362633	1969	1969	1969	1969	0
182	20231212	183100	17362633	1969	1969	1969	1969	5
183	20231212	183000	17362633	1969	1969	1969	1969	0
184	20231212	182900	17362633	1969	1969	1969	1969	0
185	20231212	182800	17362633	1969	1969	1969	1969	0
186	20231212	182700	17362633	1969	1969	1969	1969	0
187	20231212	182600	17362633	1969	1969	1969	1969	0
188	20231212	182500	17362633	1969	1969	1969	1969	0
189	20231212	182400	17362633	1969	1969	1969	1969	0
190	20231212	182300	17362633	1969	1969	1969	1969	0
191	20231212	182200	17362633	1969	1969	1969	1969	0
192	20231212	182100	17362633	1969	1969	1969	1969	0
193	20231212	182000	17362633	1969	1969	1969	1969	0
194	20231212	181900	17362633	1969	1969	1969	1969	0
195	20231212	181800	17362633	1969	1969	1969	1969	0
196	20231212	181700	17362633	1969	1969	1969	1969	0
197	20231212	181600	17362633	1969	1969	1969	1969	0
198	20231212	181500	17362633	1969	1969	1969	1969	0
199	20231212	181400	17362633	1969	1969	1969	1969	0
200	20231212	181300	17362633	1969	1969	1969	1969	0
201	20231212	181200	17362633	1969	1969	1969	1969	0
202	20231212	181100	17362633	1969	1969	1969	1969	0
203	20231212	181000	17362633	1969	1969	1969	1969	0
204	20231212	180900	17362633	1969	1969	1969	1969	0
205	20231212	180800	17362633	1969	1969	1969	1969	0
206	20231212	180700	17362633	1969	1969	1969	1969	0
207	20231212	180600	17362633	1969	1969	1969	1969	0
208	20231212	180500	17362633	1969	1969	1969	1969	0
209	20231212	180400	17362633	1969	1969	1969	1969	0
210	20231212	180300	17362633	1969	1969	1969	1969	0
211	20231212	180200	17362633	1969	1969	1969	1969	0
212	20231212	180100	17362633	1969	1969	1969	1969	5
213	20231212	180000	17362633	1969	1969	1969	1969	0
214	20231212	175900	17362633	1969	1969	1969	1969	0
215	20231212	175800	17362633	1969	1969	1969	1969	0
216	20231212	175700	17362633	1969	1969	1969	1969	0
217	20231212	175600	17362633	1969	1969	1969	1969	0
218	20231212	175500	17362633	1969	1969	1969	1969	0
219	20231212	175400	17362633	1969	1969	1969	1969	0
220	20231212	175300	17362633	1969	1969	1969	1969	0
221	20231212	175200	17362633	1969	1969	1969	1969	0
222	20231212	175100	17362633	1969	1969	1969	1969	0
223	20231212	175000	17362633	1969	1969	1969	1969	0
224	20231212	174900	17362633	1969	1969	1969	1969	0
225	20231212	174800	17362633	1969	1969	1969	1969	0
226	20231212	174700	17362633	1969	1969	1969	1969	0
227	20231212	174600	17362633	1969	1969	1969	1969	0
228	20231212	174500	17362633	1969	1969	1969	1969	0
229	20231212	174400	17362633	1969	1969	1969	1969	0
230	20231212	174300	17362633	1969	1969	1969	1969	0
231	20231212	174200	17362633	1969	1969	1969	1969	0
232	20231212	174100	17362633	1969	1969	1969	1969	0
233	20231212	174000	17362633	1969	1969	1969	1969	0
234	20231212	173900	17362633	1969	1969	1969	1969	0
235	20231212	173800	17362633	1969	1969	1969	1969	0
236	20231212	173700	17362633	1969	1969	1969	1969	0
237	20231212	173600	17362633	1969	1969	1969	1969	0
238	20231212	173500	17362633	1969	1969	1969	1969	0
239	20231212	173400	17362633	1969	1969	1969	1969	0
240	20231212	173300	17362633	1969	1969	1969	1969	0
241	20231212	173200	17362633	1969	1969	1969	1969	0
242	20231212	173100	17362633	1969	1969	1969	1969	5
243	20231212	173000	17362633	1969	1969	1969	1969	0
244	20231212	172900	17362633	1969	1969	1969	1969	0
245	20231212	172800	17362633	1969	1969	1969	1969	0
246	20231212	172700	17362633	1969	1969	1969	1969	0
247	20231212	172600	17362633	1969	1969	1969	1969	0
248	20231212	172500	17362633	1969	1969	1969	1969	0
249	20231212	172400	17362633	1969	1969	1969	1969	0
250	20231212	172300	17362633	1969	1969	1969	1969	0
251	20231212	172200	17362633	1969	1969	1969	1969	0
252	20231212	172100	17362633	1969	1969	1969	1969	0
253	20231212	172000	17362633	1969	1969	1969	1969	0
254	20231212	171900	17362633	1969	1969	1969	1969	0
255	20231212	171800	17362633	1969	1969	1969	1969	0
256	20231212	171700	17362633	1969	1969	1969	1969	0
257	20231212	171600	17362633	1969	1969	1969	1969	0
258	20231212	171500	17362633	1969	1969	1969	1969	0
259	20231212	171400	17362633	1969	1969	1969	1969	0
260	20231212	171300	17362633	1969	1969	1969	1969	0
261	20231212	171200	17362633	1969	1969	1969	1969	0
262	20231212	171100	17362633	1969	1969	1969	1969	0
263	20231212	171000	17362633	1969	1969	1969	1969	0
264	20231212	170900	17362633	1969	1969	1969	1969	0
265	20231212	170800	17362633	1969	1969	1969	1969	0
266	20231212	170700	17362633	1969	1969	1969	1969	0
267	20231212	170600	17362633	1969	1969	1969	1969	0
268	20231212	170500	17362633	1969	1969	1969	1969	0
269	20231212	170400	17362633	1969	1969	1969	1969	0
270	20231212	170300	17362633	1969	1969	1969	1969	0
271	20231212	170200	17362633	1969	1969	1969	1969	0
272	20231212	170100	17362633	1969	1969	1969	1969	5
273	20231212	170000	17362633	1969	1969	1969	1969	0
274	20231212	165900	17362633	1969	1969	1969	1969	0
275	20231212	165800	17362633	1969	1969	1969	1969	0
276	20231212	165700	17362633	1969	1969	1969	1969	0
277	20231212	165600	17362633	1969	1969	1969	1969	0
278	20231212	165500	17362633	1969	1969	1969	1969	0
279	20231212	165400	17362633	1969	1969	1969	1969	0
280	20231212	165300	17362633	1969	1969	1969	1969	0
281	20231212	165200	17362633	1969	1969	1969	1969	0
282	20231212	165100	17362633	1969	1969	1969	1969	0
283	20231212	165000	17362633	1969	1969	1969	1969	0
284	20231212	164900	17362633	1969	1969	1969	1969	0
285	20231212	164800	17362633	1969	1969	1969	1969	0
286	20231212	164700	17362633	1969	1969	1969	1969	0
287	20231212	164600	17362633	1969	1969	1969	1969	0
288	20231212	164500	17362633	1969	1969	1969	1969	0
289	20231212	164400	17362633	1969	1969	1969	1969	0
290	20231212	164300	17362633	1969	1969	1969	1969	0
291	20231212	164200	17362633	1969	1969	1969	1969	0
292	20231212	164100	17362633	1969	1969	1969	1969	0
293	20231212	164000	17362633	1969	1969	1969	1969	0
294	20231212	163900	17362633	1969	1969	1969	1969	0
295	20231212	163800	17362633	1969	1969	1969	1969	0
296	20231212	163700	17362633	1969	1969	1969	1969	0
297	20231212	163600	17362633	1969	1969	1969	1969	0
298	20231212	163500	17362633	1969	1969	1969	1969	0
299	20231212	163400	17362633	1969	1969	1969	1969	0
300	20231212	163300	17362633	1969	1969	1969	1969	0
301	20231212	163200	17362633	1969	1969	1969	1969	0
302	20231212	163100	17362633	1969	1969	1969	1969	5
303	20231212	163000	17362633	1969	1969	1969	1969	0
304	20231212	162900	17362633	1969	1969	1969	1969	0
305	20231212	162800	17362633	1969	1969	1969	1969	0
306	20231212	162700	17362633	1969	1969	1969	1969	0
307	20231212	162600	17362633	1969	1969	1969	1969	0
308	20231212	162500	17362633	1969	1969	1969	1969	0
309	20231212	162400	17362633	1969	1969	1969	1969	0
310	20231212	162300	17362633	1969	1969	1969	1969	0
311	20231212	162200	17362633	1969	1969	1969	1969	0
312	20231212	162100	17362633	1969	1969	1969	1969	0
313	20231212	162000	17362633	1969	1969	1969	1969	0
314	20231212	161900	17362633	1969	1969	1969	1969	0
315	20231212	161800	17362633	1969	1969	1969	1969	0
316	20231212	161700	17362633	1969	1969	1969	1969	0
317	20231212	161600	17362633	1969	1969	1969	1969	0
318	20231212	161500	17362633	1969	1969	1969	1969	0
319	20231212	161400	17362633	1969	1969	1969	1969	0
320	20231212	161300	17362633	1969	1969	1969	1969	0
321	20231212	161200	17362633	1969	1969	1969	1969	0
322	20231212	161100	17362633	1969	1969	1969	1969	0
323	20231212	161000	17362633	1969	1969	1969	1969	0
324	20231212	160900	17362633	1969	1969	1969	1969	0
325	20231212	160800	17362633	1969	1969	1969	1969	0
326	20231212	160700	17362633	1969	1969	1969	1969	0
327	20231212	160600	17362633	1969	1969	1969	1969	0
328	20231212	160500	17362633	1969	1969	1969	1969	0
329	20231212	160400	17362633	1969	1969	1969	1969	0
330	20231212	160300	17362633	1969	1969	1969	1969	0
331	20231212	160200	17362633	1969	1969	1969	1969	0
332	20231212	160100	17362633	1969	1969	1969	1969	5
333	20231212	160000	17362633	1969	1969	1969	1969	0
334	20231212	155900	17362633	1969	1969	1969	1969	0
335	20231212	155800	17362633	1969	1969	1969	1969	0
336	20231212	155700	17362633	1969	1969	1969	1969	0
337	20231212	155600	17362633	1969	1969	1969	1969	0
338	20231212	155500	17362633	1969	1969	1969	1969	0
339	20231212	155400	17362633	1969	1969	1969	1969	0
340	20231212	155300	17362633	1969	1969	1969	1969	0
341	20231212	155200	17362633	1969	1969	1969	1969	0
342	20231212	155100	17362633	1969	1969	1969	1969	0
343	20231212	155000	17362633	1969	1969	1969	1969	0
344	20231212	154900	17362633	1969	1969	1969	1969	0
345	20231212	154800	17362633	1969	1969	1969	1969	0
346	20231212	154700	17362633	1969	1969	1969	1969	0
347	20231212	154600	17362633	1969	1969	1969	1969	0
348	20231212	154500	17362633	1969	1969	1969	1969	0
349	20231212	154400	17362633	1969	1969	1969	1969	0
350	20231212	154300	17362633	1969	1969	1969	1969	0
351	20231212	154200	17362633	1969	1969	1969	1969	0
352	20231212	154100	17362633	1969	1969	1969	1969	0
353	20231212	154000	17362633	1969	1969	1969	1969	0
354	20231212	153900	17362633	1969	1969	1969	1969	0
355	20231212	153800	17362633	1969	1969	1969	1969	0
356	20231212	153700	17362633	1969	1969	1969	1969	0
357	20231212	153600	17362633	1969	1969	1969	1969	0
358	20231212	153500	17362633	1969	1969	1969	1969	0
359	20231212	153400	17362633	1969	1969	1969	1969	0
360	20231212	153300	17362633	1969	1969	1969	1969	0
361	20231212	153200	17362633	1969	1969	1969	1969	0
362	20231212	153100	17362633	1969	1969	1969	1969	5
363	20231212	153000	17362633	1969	1969	1969	1969	5
364	20231212	152900	17352788	1969	1969	1969	1969	0
365	20231212	152800	17352788	1969	1969	1969	1969	0
366	20231212	152700	17352788	1969	1969	1969	1969	0
367	20231212	152600	17352788	1969	1969	1969	1969	0
368	20231212	152500	17352788	1969	1969	1969	1969	0
369	20231212	152400	17352788	1969	1969	1969	1969	0
370	20231212	152300	17352788	1969	1969	1969	1969	0
371	20231212	152200	17352788	1969	1969	1969	1969	0
372	20231212	152100	17352788	1969	1969	1969	1969	0
373	20231212	152000	17352788	1969	1969	1969	1969	0
374	20231212	151900	17352788	1969	1969	1969	1969	10
375	20231212	151800	17333098	1970	1970	1970	1970	0
376	20231212	151700	17333098	1970	1960	1970	1960	413
377	20231212	151600	16523145	1961	1961	1961	1961	314
378	20231212	151500	15907391	1963	1963	1963	1963	0
379	20231212	151400	15907391	1963	1962	1963	1962	5
380	20231212	151300	15897580	1961	1961	1961	1961	94
381	20231212	151200	15713246	1962	1962	1962	1962	0
382	20231212	151100	15713246	1962	1962	1962	1962	79
383	20231212	151000	15558248	1963	1962	1963	1962	95
384	20231212	150900	15371857	1962	1962	1962	1962	0
385	20231212	150800	15371857	1962	1962	1962	1962	5
386	20231212	150700	15362047	1964	1962	1964	1962	6
387	20231212	150600	15350273	1965	1965	1965	1965	0
388	20231212	150500	15350273	1965	1964	1965	1964	15
389	20231212	150400	15320807	1964	1962	1964	1962	235
390	20231212	150300	14859511	1963	1962	1963	1962	94
391	20231212	150200	14675073	1962	1962	1962	1962	5
392	20231212	150100	14665263	1962	1962	1962	1962	83
393	20231212	150000	14502417	1962	1962	1962	1962	9
394	20231212	145900	14484759	1962	1962	1962	1962	84
395	20231212	145800	14319951	1962	1962	1962	1962	5
396	20231212	145700	14310141	1964	1962	1964	1962	6
397	20231212	145600	14298367	1965	1965	1965	1965	0
398	20231212	145500	14298367	1965	1965	1965	1965	0
399	20231212	145400	14298367	1965	1965	1965	1965	30
400	20231212	145300	14239417	1965	1965	1965	1965	6
401	20231212	145200	14227627	1965	1965	1966	1965	91
402	20231212	145100	14048811	1965	1966	1966	1965	5
403	20231212	145000	14038982	1965	1965	1966	1965	95
404	20231212	144900	13852306	1967	1967	1967	1967	0
405	20231212	144800	13852306	1967	1967	1967	1967	0
406	20231212	144700	13852306	1967	1965	1967	1965	172
407	20231212	144600	13514237	1966	1966	1966	1966	0
408	20231212	144500	13514237	1966	1965	1966	1965	94
409	20231212	144400	13329522	1966	1965	1966	1965	87
410	20231212	144300	13158563	1966	1965	1966	1965	6
411	20231212	144200	13146772	1967	1967	1967	1967	0
412	20231212	144100	13146772	1967	1966	1967	1966	2
413	20231212	144000	13142839	1966	1965	1966	1965	87
414	20231212	143900	12971880	1966	1966	1966	1966	53
415	20231212	143800	12867682	1966	1965	1966	1965	93
416	20231212	143700	12684933	1965	1965	1965	1965	88
417	20231212	143600	12512013	1965	1965	1965	1965	0
418	20231212	143500	12512013	1965	1965	1965	1965	89
419	20231212	143400	12337128	1965	1965	1965	1965	0
420	20231212	143300	12337128	1965	1965	1965	1965	88
421	20231212	143200	12164208	1965	1965	1965	1965	5
422	20231212	143100	12154383	1965	1965	1965	1965	84
423	20231212	143000	11989323	1965	1965	1965	1965	93
424	20231212	142900	11806578	1965	1965	1965	1965	0
425	20231212	142800	11806578	1965	1965	1966	1965	94
426	20231212	142700	11621863	1965	1965	1965	1965	5
427	20231212	142600	11612038	1966	1965	1966	1965	87
428	20231212	142500	11441079	1965	1966	1966	1965	10
429	20231212	142400	11421424	1965	1965	1965	1965	84
430	20231212	142300	11256364	1965	1965	1966	1965	91
431	20231212	142200	11077545	1966	1965	1966	1965	6
432	20231212	142100	11065754	1966	1965	1966	1965	88
433	20231212	142000	10892830	1966	1966	1966	1966	0
434	20231212	141900	10892830	1966	1965	1966	1965	87
435	20231212	141800	10721871	1965	1965	1965	1965	5
436	20231212	141700	10712046	1965	1965	1965	1965	10
437	20231212	141600	10692396	1965	1965	1965	1965	0
438	20231212	141500	10692396	1965	1965	1965	1965	5
439	20231212	141400	10682571	1970	1970	1970	1970	0
440	20231212	141300	10682571	1970	1970	1970	1970	0
441	20231212	141200	10682571	1970	1966	1970	1966	307
442	20231212	141100	10078279	1966	1965	1966	1965	167
443	20231212	141000	9750041	1965	1965	1965	1965	10
444	20231212	140900	9730391	1965	1965	1965	1965	83
445	20231212	140800	9567296	1967	1967	1967	1967	0
446	20231212	140700	9567296	1967	1965	1967	1965	11
447	20231212	140600	9545679	1965	1965	1965	1965	0
448	20231212	140500	9545679	1965	1965	1965	1965	5
449	20231212	140400	9535854	1968	1967	1968	1967	84
450	20231212	140300	9370625	1968	1968	1968	1968	0
451	20231212	140200	9370625	1968	1967	1968	1967	93
452	20231212	140100	9187689	1967	1967	1967	1967	1
453	20231212	140000	9185722	1967	1968	1968	1967	564
454	20231212	135900	8076197	1969	1968	1969	1968	78
455	20231212	135800	7922689	1967	1967	1968	1967	89
456	20231212	135700	7747625	1968	1967	1968	1967	87
457	20231212	135600	7576492	1968	1968	1968	1968	0
458	20231212	135500	7576492	1968	1967	1968	1967	93
459	20231212	135400	7393556	1967	1967	1967	1967	0
460	20231212	135300	7393556	1967	1967	1967	1967	88
461	20231212	135200	7220460	1967	1967	1967	1967	93
462	20231212	135100	7037529	1967	1967	1967	1967	0
463	20231212	135000	7037529	1967	1968	1968	1967	9
464	20231212	134900	7019822	1969	1969	1969	1969	0
465	20231212	134800	7019822	1969	1967	1970	1967	24
466	20231212	134700	6972606	1967	1966	1967	1966	32
467	20231212	134600	6909692	1966	1965	1966	1965	88
468	20231212	134500	6736767	1965	1965	1965	1965	88
469	20231212	134400	6563847	1965	1965	1965	1965	0
470	20231212	134300	6563847	1965	1965	1965	1965	93
471	20231212	134200	6381102	1965	1965	1965	1965	5
472	20231212	134100	6371277	1966	1966	1966	1966	65
473	20231212	134000	6243487	1967	1966	1967	1966	6
474	20231212	133900	6231690	1967	1966	1967	1966	87
475	20231212	133800	6060644	1967	1966	1967	1966	87
476	20231212	133700	5889598	1966	1966	1966	1966	10
477	20231212	133600	5869938	1966	1966	1966	1966	83
478	20231212	133500	5706760	1967	1967	1967	1967	51
479	20231212	133400	5606443	1966	1966	1966	1966	0
480	20231212	133300	5606443	1966	1966	1966	1966	5
481	20231212	133200	5596613	1966	1966	1966	1966	5
482	20231212	133100	5586783	1966	1966	1966	1966	0
483	20231212	133000	5586783	1966	1966	1966	1966	5
484	20231212	132900	5576953	1966	1966	1966	1966	0
485	20231212	132800	5576953	1966	1966	1966	1966	5
486	20231212	132700	5567123	1966	1966	1966	1966	15
487	20231212	132600	5537633	1966	1966	1966	1966	40
488	20231212	132500	5458993	1967	1967	1967	1967	1
489	20231212	132400	5457026	1967	1967	1967	1967	0
490	20231212	132300	5457026	1967	1970	1970	1967	7
491	20231212	132200	5443254	1970	1970	1970	1970	0
492	20231212	132100	5443254	1970	1970	1970	1970	10
493	20231212	132000	5423554	1967	1967	1967	1967	5
494	20231212	131900	5413719	1967	1967	1967	1967	0
495	20231212	131800	5413719	1967	1967	1967	1967	6
496	20231212	131700	5401917	1967	1967	1967	1967	6
497	20231212	131600	5390115	1967	1967	1967	1967	0
498	20231212	131500	5390115	1967	1967	1967	1967	5
499	20231212	131400	5380280	1967	1967	1967	1967	0
500	20231212	131300	5380280	1967	1967	1967	1967	11
501	20231212	131200	5358643	1967	1967	1967	1967	6
502	20231212	131100	5346841	1970	1970	1970	1970	11
503	20231212	131000	5325171	1967	1967	1967	1967	5
504	20231212	130900	5315336	1970	1970	1970	1970	0
505	20231212	130800	5315336	1970	1968	1970	1968	10
506	20231212	130700	5295648	1967	1967	1967	1967	15
507	20231212	130600	5266143	1968	1968	1968	1968	0
508	20231212	130500	5266143	1968	1968	1968	1968	1
509	20231212	130400	5264175	1969	1969	1969	1969	0
510	20231212	130300	5264175	1969	1969	1969	1969	1
511	20231212	130200	5262206	1970	1970	1970	1970	0
512	20231212	130100	5262206	1970	1970	1970	1970	0
513	20231212	130000	5262206	1970	1967	1970	1967	6
514	20231212	125900	5250401	1967	1967	1967	1967	0
515	20231212	125800	5250401	1967	1967	1967	1967	11
516	20231212	125700	5228764	1967	1967	1967	1967	6
517	20231212	125600	5216962	1970	1970	1970	1970	0
518	20231212	125500	5216962	1970	1970	1970	1970	0
519	20231212	125400	5216962	1970	1970	1970	1970	11
520	20231212	125300	5195292	1967	1967	1967	1967	11
521	20231212	125200	5173655	1967	1967	1967	1967	5
522	20231212	125100	5163820	1970	1970	1970	1970	0
523	20231212	125000	5163820	1970	1970	1970	1970	0
524	20231212	124900	5163820	1970	1970	1970	1970	10
525	20231212	124800	5144120	1967	1967	1967	1967	12
526	20231212	124700	5120516	1967	1967	1967	1967	5
527	20231212	124600	5110681	1970	1970	1970	1970	10
528	20231212	124500	5090981	1967	1967	1967	1967	6
529	20231212	124400	5079179	1970	1970	1970	1970	0
530	20231212	124300	5079179	1970	1968	1970	1968	10
531	20231212	124200	5059489	1968	1968	1968	1968	6
532	20231212	124100	5047681	1968	1968	1968	1968	0
533	20231212	124000	5047681	1968	1968	1968	1968	5
534	20231212	123900	5037841	1970	1970	1970	1970	0
535	20231212	123800	5037841	1970	1970	1970	1970	11
536	20231212	123700	5016171	1968	1968	1968	1968	11
537	20231212	123600	4994523	1968	1968	1968	1968	0
538	20231212	123500	4994523	1968	1968	1968	1968	6
539	20231212	123400	4982715	1970	1970	1970	1970	0
540	20231212	123300	4982715	1970	1969	1970	1969	11
541	20231212	123200	4961051	1968	1968	1968	1968	10
542	20231212	123100	4941371	1969	1969	1969	1969	0
543	20231212	123000	4941371	1969	1969	1969	1969	1
544	20231212	122900	4939402	1970	1970	1970	1970	0
545	20231212	122800	4939402	1970	1970	1970	1968	7
546	20231212	122700	4925622	1968	1968	1968	1968	6
547	20231212	122600	4913814	1970	1970	1970	1970	0
548	20231212	122500	4913814	1970	1970	1970	1970	0
549	20231212	122400	4913814	1970	1970	1970	1970	0
550	20231212	122300	4913814	1970	1968	1970	1968	16
551	20231212	122200	4882304	1968	1968	1968	1968	6
552	20231212	122100	4870496	1968	1968	1968	1968	0
553	20231212	122000	4870496	1968	1968	1968	1968	5
554	20231212	121900	4860656	1968	1968	1968	1968	0
555	20231212	121800	4860656	1968	1968	1968	1968	6
556	20231212	121700	4848848	1968	1968	1968	1968	5
557	20231212	121600	4839008	1968	1968	1968	1968	0
558	20231212	121500	4839008	1968	1968	1968	1968	12
559	20231212	121400	4815392	1968	1968	1968	1968	0
560	20231212	121300	4815392	1968	1968	1968	1968	5
561	20231212	121200	4805552	1969	1969	1969	1969	6
562	20231212	121100	4793738	1969	1969	1969	1969	0
563	20231212	121000	4793738	1969	1969	1969	1969	5
564	20231212	120900	4783893	1970	1970	1970	1970	0
565	20231212	120800	4783893	1970	1970	1970	1970	0
566	20231212	120700	4783893	1970	1967	1970	1967	7
567	20231212	120600	4770121	1967	1967	1967	1967	0
568	20231212	120500	4770121	1967	1967	1967	1967	5
569	20231212	120400	4760286	1967	1967	1967	1967	0
570	20231212	120300	4760286	1967	1967	1967	1967	6
571	20231212	120200	4748484	1967	1967	1967	1967	5
572	20231212	120100	4738649	1967	1967	1967	1967	0
573	20231212	120000	4738649	1967	1967	1967	1967	6
574	20231212	115900	4726847	1967	1967	1967	1967	0
575	20231212	115800	4726847	1967	1967	1967	1967	11
576	20231212	115700	4705210	1967	1967	1967	1967	15
577	20231212	115600	4675705	1968	1968	1968	1968	0
578	20231212	115500	4675705	1968	1968	1968	1968	1
579	20231212	115400	4673737	1969	1969	1969	1969	0
580	20231212	115300	4673737	1969	1969	1969	1969	1
581	20231212	115200	4671768	1970	1970	1970	1970	0
582	20231212	115100	4671768	1970	1970	1970	1970	0
583	20231212	115000	4671768	1970	1967	1970	1967	6
584	20231212	114900	4659963	1967	1967	1967	1967	0
585	20231212	114800	4659963	1967	1967	1967	1967	6
586	20231212	114700	4648161	1967	1967	1967	1967	5
587	20231212	114600	4638326	1967	1967	1967	1967	0
588	20231212	114500	4638326	1967	1967	1967	1967	6
589	20231212	114400	4626524	1967	1967	1967	1967	0
590	20231212	114300	4626524	1967	1967	1967	1967	6
591	20231212	114200	4614722	1967	1967	1967	1967	5
592	20231212	114100	4604887	1967	1967	1967	1967	0
593	20231212	114000	4604887	1967	1967	1967	1967	11
594	20231212	113900	4583250	1967	1967	1967	1967	0
595	20231212	113800	4583250	1967	1967	1967	1967	15
596	20231212	113700	4553745	1968	1968	1968	1968	1
597	20231212	113600	4551777	1969	1969	1969	1969	0
598	20231212	113500	4551777	1969	1969	1969	1969	1
599	20231212	113400	4549808	1970	1970	1970	1970	0
600	20231212	113300	4549808	1970	1970	1970	1970	0
601	20231212	113200	4549808	1970	1966	1970	1966	6
602	20231212	113100	4538008	1966	1966	1966	1966	0
603	20231212	113000	4538008	1966	1966	1966	1966	6
604	20231212	112900	4526212	1966	1966	1966	1966	0
605	20231212	112800	4526212	1966	1966	1966	1966	6
606	20231212	112700	4514416	1965	1965	1965	1965	5
607	20231212	112600	4504591	1965	1965	1965	1965	0
608	20231212	112500	4504591	1965	1965	1965	1965	6
609	20231212	112400	4492801	1965	1965	1965	1965	0
610	20231212	112300	4492801	1965	1965	1965	1965	5
611	20231212	112200	4482976	1965	1965	1965	1965	11
612	20231212	112100	4461361	1965	1965	1965	1965	0
613	20231212	112000	4461361	1965	1965	1965	1965	14
614	20231212	111900	4433851	1968	1968	1968	1968	0
615	20231212	111800	4433851	1968	1968	1968	1968	1
616	20231212	111700	4431883	1969	1969	1969	1969	2
617	20231212	111600	4427945	1970	1970	1970	1970	0
618	20231212	111500	4427945	1970	1970	1970	1970	0
619	20231212	111400	4427945	1970	1970	1970	1970	0
620	20231212	111300	4427945	1970	1965	1970	1965	6
621	20231212	111200	4416150	1965	1965	1965	1965	6
622	20231212	111100	4404360	1965	1965	1965	1965	0
623	20231212	111000	4404360	1965	1965	1965	1965	11
624	20231212	110900	4382745	1965	1965	1965	1965	0
625	20231212	110800	4382745	1965	1965	1965	1965	6
626	20231212	110700	4370955	1970	1970	1970	1970	0
627	20231212	110600	4370955	1970	1970	1970	1970	10
628	20231212	110500	4351255	1965	1965	1965	1965	11
629	20231212	110400	4329640	1965	1965	1965	1965	0
630	20231212	110300	4329640	1965	1965	1965	1965	5
631	20231212	110200	4319815	1970	1970	1970	1970	36
632	20231212	110100	4248895	1984	1971	1984	1971	11
633	20231212	110000	4227149	1970	1971	1971	1970	76
634	20231212	105900	4077376	1972	1972	1972	1972	18
635	20231212	105800	4041880	1985	1984	1985	1984	10
636	20231212	105700	4022036	1972	1972	1972	1971	100
637	20231212	105600	3824926	1972	1976	1976	1972	12
638	20231212	105500	3801248	1976	1979	1979	1976	20
639	20231212	105400	3761698	1982	1983	1983	1982	52
640	20231212	105300	3658592	1985	1985	1985	1985	9
641	20231212	105200	3640727	1985	1983	1985	1983	525
642	20231212	105100	2598654	1984	1983	1984	1983	250
643	20231212	105000	2102892	1984	1984	1984	1984	0
644	20231212	104900	2102892	1984	1984	1984	1984	0
645	20231212	104800	2102892	1984	1983	1984	1983	107
646	20231212	104700	1890705	1984	1983	1984	1983	12
647	20231212	104600	1866899	1984	1983	1984	1983	619
648	20231212	104500	639403	1984	1984	1984	1984	5
649	20231212	104400	629483	1985	1985	1985	1985	0
650	20231212	104300	629483	1985	1983	1985	1983	5
651	20231212	104200	619566	1985	1985	1985	1985	0
652	20231212	104100	619566	1985	1985	1985	1985	0
653	20231212	104000	619566	1985	1983	1985	1983	14
654	20231212	103900	591784	1985	1985	1985	1985	0
655	20231212	103800	591784	1985	1985	1985	1985	11
656	20231212	103700	569949	1983	1983	1983	1983	1
657	20231212	103600	567966	1983	1983	1983	1983	0
658	20231212	103500	567966	1983	1983	1983	1983	4
659	20231212	103400	560034	1987	1987	1987	1987	0
660	20231212	103300	560034	1987	1987	1987	1987	0
661	20231212	103200	560034	1987	1983	1987	1983	13
662	20231212	103100	534215	1987	1987	1987	1987	0
663	20231212	103000	534215	1987	1987	1987	1987	0
664	20231212	102900	534215	1987	1985	1987	1985	10
665	20231212	102800	514351	1985	1985	1985	1985	1
666	20231212	102700	512366	1987	1987	1987	1987	0
667	20231212	102600	512366	1987	1987	1987	1987	10
668	20231212	102500	492496	1983	1983	1983	1983	4
669	20231212	102400	484564	1987	1987	1987	1987	0
670	20231212	102300	484564	1987	1987	1987	1987	10
671	20231212	102200	464694	1983	1983	1983	1983	4
672	20231212	102100	456762	1987	1987	1987	1987	0
673	20231212	102000	456762	1987	1987	1987	1987	10
674	20231212	101900	436892	1983	1983	1983	1983	0
675	20231212	101800	436892	1983	1983	1983	1983	1
676	20231212	101700	434909	1983	1983	1983	1983	5
677	20231212	101600	424994	1983	1987	1987	1983	15
678	20231212	101500	395207	1983	1983	1983	1983	2
679	20231212	101400	391241	1983	1983	1983	1983	0
680	20231212	101300	391241	1983	1983	1983	1983	4
681	20231212	101200	383309	1987	1987	1987	1987	0
682	20231212	101100	383309	1987	1987	1987	1987	10
683	20231212	101000	363439	1983	1983	1983	1983	4
684	20231212	100900	355507	1987	1987	1987	1987	0
685	20231212	100800	355507	1987	1987	1987	1987	10
686	20231212	100700	335637	1983	1983	1983	1983	4
687	20231212	100600	327705	1987	1987	1987	1987	0
688	20231212	100500	327705	1987	1987	1987	1987	0
689	20231212	100400	327705	1987	1987	1987	1987	10
690	20231212	100300	307835	1983	1983	1983	1983	4
691	20231212	100200	299903	1985	1985	1985	1985	1
692	20231212	100100	297918	1987	1987	1987	1987	0
693	20231212	100000	297918	1987	1987	1987	1987	0
694	20231212	095900	297918	1987	1987	1987	1987	10
695	20231212	095800	278048	1983	1983	1983	1983	6
696	20231212	095700	266150	1987	1987	1987	1987	0
697	20231212	095600	266150	1987	1986	1987	1986	10
698	20231212	095500	246281	1983	1983	1983	1983	8
699	20231212	095400	230417	1983	1983	1983	1983	0
700	20231212	095300	230417	1983	1985	1985	1983	6
701	20231212	095200	218517	1983	1983	1983	1983	5
702	20231212	095100	208602	1987	1986	1987	1986	10
703	20231212	095000	188733	1983	1985	1987	1983	15
704	20231212	094900	158950	1985	1985	1985	1985	0
705	20231212	094800	158950	1985	1987	1987	1985	14
706	20231212	094700	131140	1985	1985	1985	1985	5
707	20231212	094600	121215	1987	1987	1987	1987	0
708	20231212	094500	121215	1987	1987	1987	1987	0
709	20231212	094400	121215	1987	1987	1987	1987	0
710	20231212	094300	121215	1987	1987	1987	1987	0
711	20231212	094200	121215	1987	1987	1987	1987	0
712	20231212	094100	121215	1987	1987	1987	1987	0
713	20231212	094000	121215	1987	1987	1987	1987	0
714	20231212	093900	121215	1987	1987	1987	1987	0
715	20231212	093800	121215	1987	1987	1987	1987	0
716	20231212	093700	121215	1987	1987	1987	1987	0
717	20231212	093600	121215	1987	1987	1987	1987	10
718	20231212	093500	101345	1985	1985	1985	1985	0
719	20231212	093400	101345	1985	1985	1985	1985	0
720	20231212	093300	101345	1985	1985	1985	1985	0
721	20231212	093200	101345	1985	1985	1985	1985	0
722	20231212	093100	101345	1985	1985	1985	1985	0
723	20231212	093000	101345	1985	1985	1985	1985	0
724	20231212	092900	101345	1985	1987	1987	1985	41
725	20231212	092800	19900	1990	1990	1990	1990	0
726	20231212	092700	19900	1990	1990	1990	1990	0
727	20231212	092600	19900	1990	1990	1990	1990	0
728	20231212	092500	19900	1990	1990	1990	1990	0
729	20231212	092400	19900	1990	1990	1990	1990	0
730	20231212	092300	19900	1990	1990	1990	1990	0
731	20231212	092200	19900	1990	1990	1990	1990	0
732	20231212	092100	19900	1990	1990	1990	1990	0
733	20231212	092000	19900	1990	1990	1990	1990	0
734	20231212	091900	19900	1990	1990	1990	1990	0
735	20231212	091800	19900	1990	1990	1990	1990	0
736	20231212	091700	19900	1990	1990	1990	1990	0
737	20231212	091600	19900	1990	1990	1990	1990	0
738	20231212	091500	19900	1990	1990	1990	1990	0
739	20231212	091400	19900	1990	1990	1990	1990	0
740	20231212	091300	19900	1990	1990	1990	1990	0
741	20231212	091200	19900	1990	1990	1990	1990	0
742	20231212	091100	19900	1990	1990	1990	1990	0
743	20231212	091000	19900	1990	1990	1990	1990	0
744	20231212	090900	19900	1990	1990	1990	1990	0
745	20231212	090800	19900	1990	1990	1990	1990	0
746	20231212	090700	19900	1990	1990	1990	1990	0
747	20231212	090600	19900	1990	1990	1990	1990	0
748	20231212	090500	19900	1990	1990	1990	1990	0
749	20231212	090400	19900	1990	1990	1990	1990	0
750	20231212	090300	19900	1990	1990	1990	1990	0
751	20231212	090200	19900	1990	1990	1990	1990	0
752	20231212	090100	19900	1990	1990	1990	1990	10
753	20231212	090000	0	1985	1985	1985	1985	0