KissMeData/455310/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	213000	47459549	1994	1994	1994	1994	5
3	20231220	212900	47459549	1994	1994	1994	1994	0
4	20231220	212800	47459549	1994	1994	1994	1994	0
5	20231220	212700	47459549	1994	1994	1994	1994	0
6	20231220	212600	47459549	1994	1994	1994	1994	0
7	20231220	212500	47459549	1994	1994	1994	1994	0
8	20231220	212400	47459549	1994	1994	1994	1994	0
9	20231220	212300	47459549	1994	1994	1994	1994	0
10	20231220	212200	47459549	1994	1994	1994	1994	0
11	20231220	212100	47459549	1994	1994	1994	1994	0
12	20231220	212000	47459549	1994	1994	1994	1994	0
13	20231220	211900	47459549	1994	1994	1994	1994	0
14	20231220	211800	47459549	1994	1994	1994	1994	0
15	20231220	211700	47459549	1994	1994	1994	1994	0
16	20231220	211600	47459549	1994	1994	1994	1994	0
17	20231220	211500	47459549	1994	1994	1994	1994	0
18	20231220	211400	47459549	1994	1994	1994	1994	0
19	20231220	211300	47459549	1994	1994	1994	1994	0
20	20231220	211200	47459549	1994	1994	1994	1994	0
21	20231220	211100	47459549	1994	1994	1994	1994	0
22	20231220	211000	47459549	1994	1994	1994	1994	0
23	20231220	210900	47459549	1994	1994	1994	1994	0
24	20231220	210800	47459549	1994	1994	1994	1994	0
25	20231220	210700	47459549	1994	1994	1994	1994	0
26	20231220	210600	47459549	1994	1994	1994	1994	0
27	20231220	210500	47459549	1994	1994	1994	1994	0
28	20231220	210400	47459549	1994	1994	1994	1994	0
29	20231220	210300	47459549	1994	1994	1994	1994	0
30	20231220	210200	47459549	1994	1994	1994	1994	0
31	20231220	210100	47459549	1994	1994	1994	1994	0
32	20231220	210000	47459549	1994	1994	1994	1994	5
33	20231220	205900	47459549	1994	1994	1994	1994	0
34	20231220	205800	47459549	1994	1994	1994	1994	0
35	20231220	205700	47459549	1994	1994	1994	1994	0
36	20231220	205600	47459549	1994	1994	1994	1994	0
37	20231220	205500	47459549	1994	1994	1994	1994	0
38	20231220	205400	47459549	1994	1994	1994	1994	0
39	20231220	205300	47459549	1994	1994	1994	1994	0
40	20231220	205200	47459549	1994	1994	1994	1994	0
41	20231220	205100	47459549	1994	1994	1994	1994	0
42	20231220	205000	47459549	1994	1994	1994	1994	0
43	20231220	204900	47459549	1994	1994	1994	1994	0
44	20231220	204800	47459549	1994	1994	1994	1994	0
45	20231220	204700	47459549	1994	1994	1994	1994	0
46	20231220	204600	47459549	1994	1994	1994	1994	0
47	20231220	204500	47459549	1994	1994	1994	1994	0
48	20231220	204400	47459549	1994	1994	1994	1994	0
49	20231220	204300	47459549	1994	1994	1994	1994	0
50	20231220	204200	47459549	1994	1994	1994	1994	0
51	20231220	204100	47459549	1994	1994	1994	1994	0
52	20231220	204000	47459549	1994	1994	1994	1994	0
53	20231220	203900	47459549	1994	1994	1994	1994	0
54	20231220	203800	47459549	1994	1994	1994	1994	0
55	20231220	203700	47459549	1994	1994	1994	1994	0
56	20231220	203600	47459549	1994	1994	1994	1994	0
57	20231220	203500	47459549	1994	1994	1994	1994	0
58	20231220	203400	47459549	1994	1994	1994	1994	0
59	20231220	203300	47459549	1994	1994	1994	1994	0
60	20231220	203200	47459549	1994	1994	1994	1994	0
61	20231220	203100	47459549	1994	1994	1994	1994	0
62	20231220	203000	47459549	1994	1994	1994	1994	5
63	20231220	202900	47459549	1994	1994	1994	1994	0
64	20231220	202800	47459549	1994	1994	1994	1994	0
65	20231220	202700	47459549	1994	1994	1994	1994	0
66	20231220	202600	47459549	1994	1994	1994	1994	0
67	20231220	202500	47459549	1994	1994	1994	1994	0
68	20231220	202400	47459549	1994	1994	1994	1994	0
69	20231220	202300	47459549	1994	1994	1994	1994	0
70	20231220	202200	47459549	1994	1994	1994	1994	0
71	20231220	202100	47459549	1994	1994	1994	1994	0
72	20231220	202000	47459549	1994	1994	1994	1994	0
73	20231220	201900	47459549	1994	1994	1994	1994	0
74	20231220	201800	47459549	1994	1994	1994	1994	0
75	20231220	201700	47459549	1994	1994	1994	1994	0
76	20231220	201600	47459549	1994	1994	1994	1994	0
77	20231220	201500	47459549	1994	1994	1994	1994	0
78	20231220	201400	47459549	1994	1994	1994	1994	0
79	20231220	201300	47459549	1994	1994	1994	1994	0
80	20231220	201200	47459549	1994	1994	1994	1994	0
81	20231220	201100	47459549	1994	1994	1994	1994	0
82	20231220	201000	47459549	1994	1994	1994	1994	0
83	20231220	200900	47459549	1994	1994	1994	1994	0
84	20231220	200800	47459549	1994	1994	1994	1994	0
85	20231220	200700	47459549	1994	1994	1994	1994	0
86	20231220	200600	47459549	1994	1994	1994	1994	0
87	20231220	200500	47459549	1994	1994	1994	1994	0
88	20231220	200400	47459549	1994	1994	1994	1994	0
89	20231220	200300	47459549	1994	1994	1994	1994	0
90	20231220	200200	47459549	1994	1994	1994	1994	0
91	20231220	200100	47459549	1994	1994	1994	1994	0
92	20231220	200000	47459549	1994	1994	1994	1994	5
93	20231220	195900	47459549	1994	1994	1994	1994	0
94	20231220	195800	47459549	1994	1994	1994	1994	0
95	20231220	195700	47459549	1994	1994	1994	1994	0
96	20231220	195600	47459549	1994	1994	1994	1994	0
97	20231220	195500	47459549	1994	1994	1994	1994	0
98	20231220	195400	47459549	1994	1994	1994	1994	0
99	20231220	195300	47459549	1994	1994	1994	1994	0
100	20231220	195200	47459549	1994	1994	1994	1994	0
101	20231220	195100	47459549	1994	1994	1994	1994	0
102	20231220	195000	47459549	1994	1994	1994	1994	0
103	20231220	194900	47459549	1994	1994	1994	1994	0
104	20231220	194800	47459549	1994	1994	1994	1994	0
105	20231220	194700	47459549	1994	1994	1994	1994	0
106	20231220	194600	47459549	1994	1994	1994	1994	0
107	20231220	194500	47459549	1994	1994	1994	1994	0
108	20231220	194400	47459549	1994	1994	1994	1994	0
109	20231220	194300	47459549	1994	1994	1994	1994	0
110	20231220	194200	47459549	1994	1994	1994	1994	0
111	20231220	194100	47459549	1994	1994	1994	1994	0
112	20231220	194000	47459549	1994	1994	1994	1994	0
113	20231220	193900	47459549	1994	1994	1994	1994	0
114	20231220	193800	47459549	1994	1994	1994	1994	0
115	20231220	193700	47459549	1994	1994	1994	1994	0
116	20231220	193600	47459549	1994	1994	1994	1994	0
117	20231220	193500	47459549	1994	1994	1994	1994	0
118	20231220	193400	47459549	1994	1994	1994	1994	0
119	20231220	193300	47459549	1994	1994	1994	1994	0
120	20231220	193200	47459549	1994	1994	1994	1994	0
121	20231220	193100	47459549	1994	1994	1994	1994	0
122	20231220	193000	47459549	1994	1994	1994	1994	5
123	20231220	192900	47459549	1994	1994	1994	1994	0
124	20231220	192800	47459549	1994	1994	1994	1994	0
125	20231220	192700	47459549	1994	1994	1994	1994	0
126	20231220	192600	47459549	1994	1994	1994	1994	0
127	20231220	192500	47459549	1994	1994	1994	1994	0
128	20231220	192400	47459549	1994	1994	1994	1994	0
129	20231220	192300	47459549	1994	1994	1994	1994	0
130	20231220	192200	47459549	1994	1994	1994	1994	0
131	20231220	192100	47459549	1994	1994	1994	1994	0
132	20231220	192000	47459549	1994	1994	1994	1994	0
133	20231220	191900	47459549	1994	1994	1994	1994	0
134	20231220	191800	47459549	1994	1994	1994	1994	0
135	20231220	191700	47459549	1994	1994	1994	1994	0
136	20231220	191600	47459549	1994	1994	1994	1994	0
137	20231220	191500	47459549	1994	1994	1994	1994	0
138	20231220	191400	47459549	1994	1994	1994	1994	0
139	20231220	191300	47459549	1994	1994	1994	1994	0
140	20231220	191200	47459549	1994	1994	1994	1994	0
141	20231220	191100	47459549	1994	1994	1994	1994	0
142	20231220	191000	47459549	1994	1994	1994	1994	0
143	20231220	190900	47459549	1994	1994	1994	1994	0
144	20231220	190800	47459549	1994	1994	1994	1994	0
145	20231220	190700	47459549	1994	1994	1994	1994	0
146	20231220	190600	47459549	1994	1994	1994	1994	0
147	20231220	190500	47459549	1994	1994	1994	1994	0
148	20231220	190400	47459549	1994	1994	1994	1994	0
149	20231220	190300	47459549	1994	1994	1994	1994	0
150	20231220	190200	47459549	1994	1994	1994	1994	0
151	20231220	190100	47459549	1994	1994	1994	1994	0
152	20231220	190000	47459549	1994	1994	1994	1994	5
153	20231220	185900	47459549	1994	1994	1994	1994	0
154	20231220	185800	47459549	1994	1994	1994	1994	0
155	20231220	185700	47459549	1994	1994	1994	1994	0
156	20231220	185600	47459549	1994	1994	1994	1994	0
157	20231220	185500	47459549	1994	1994	1994	1994	0
158	20231220	185400	47459549	1994	1994	1994	1994	0
159	20231220	185300	47459549	1994	1994	1994	1994	0
160	20231220	185200	47459549	1994	1994	1994	1994	0
161	20231220	185100	47459549	1994	1994	1994	1994	0
162	20231220	185000	47459549	1994	1994	1994	1994	0
163	20231220	184900	47459549	1994	1994	1994	1994	0
164	20231220	184800	47459549	1994	1994	1994	1994	0
165	20231220	184700	47459549	1994	1994	1994	1994	0
166	20231220	184600	47459549	1994	1994	1994	1994	0
167	20231220	184500	47459549	1994	1994	1994	1994	0
168	20231220	184400	47459549	1994	1994	1994	1994	0
169	20231220	184300	47459549	1994	1994	1994	1994	0
170	20231220	184200	47459549	1994	1994	1994	1994	0
171	20231220	184100	47459549	1994	1994	1994	1994	0
172	20231220	184000	47459549	1994	1994	1994	1994	0
173	20231220	183900	47459549	1994	1994	1994	1994	0
174	20231220	183800	47459549	1994	1994	1994	1994	0
175	20231220	183700	47459549	1994	1994	1994	1994	0
176	20231220	183600	47459549	1994	1994	1994	1994	0
177	20231220	183500	47459549	1994	1994	1994	1994	0
178	20231220	183400	47459549	1994	1994	1994	1994	0
179	20231220	183300	47459549	1994	1994	1994	1994	0
180	20231220	183200	47459549	1994	1994	1994	1994	0
181	20231220	183100	47459549	1994	1994	1994	1994	0
182	20231220	183000	47459549	1994	1994	1994	1994	5
183	20231220	182900	47459549	1994	1994	1994	1994	0
184	20231220	182800	47459549	1994	1994	1994	1994	0
185	20231220	182700	47459549	1994	1994	1994	1994	0
186	20231220	182600	47459549	1994	1994	1994	1994	0
187	20231220	182500	47459549	1994	1994	1994	1994	0
188	20231220	182400	47459549	1994	1994	1994	1994	0
189	20231220	182300	47459549	1994	1994	1994	1994	0
190	20231220	182200	47459549	1994	1994	1994	1994	0
191	20231220	182100	47459549	1994	1994	1994	1994	0
192	20231220	182000	47459549	1994	1994	1994	1994	0
193	20231220	181900	47459549	1994	1994	1994	1994	0
194	20231220	181800	47459549	1994	1994	1994	1994	0
195	20231220	181700	47459549	1994	1994	1994	1994	0
196	20231220	181600	47459549	1994	1994	1994	1994	0
197	20231220	181500	47459549	1994	1994	1994	1994	0
198	20231220	181400	47459549	1994	1994	1994	1994	0
199	20231220	181300	47459549	1994	1994	1994	1994	0
200	20231220	181200	47459549	1994	1994	1994	1994	0
201	20231220	181100	47459549	1994	1994	1994	1994	0
202	20231220	181000	47459549	1994	1994	1994	1994	0
203	20231220	180900	47459549	1994	1994	1994	1994	0
204	20231220	180800	47459549	1994	1994	1994	1994	0
205	20231220	180700	47459549	1994	1994	1994	1994	0
206	20231220	180600	47459549	1994	1994	1994	1994	0
207	20231220	180500	47459549	1994	1994	1994	1994	0
208	20231220	180400	47459549	1994	1994	1994	1994	0
209	20231220	180300	47459549	1994	1994	1994	1994	0
210	20231220	180200	47459549	1994	1994	1994	1994	0
211	20231220	180100	47459549	1994	1994	1994	1994	0
212	20231220	180000	47459549	1994	1994	1994	1994	5
213	20231220	175900	47459549	1994	1994	1994	1994	0
214	20231220	175800	47459549	1994	1994	1994	1994	0
215	20231220	175700	47459549	1994	1994	1994	1994	0
216	20231220	175600	47459549	1994	1994	1994	1994	0
217	20231220	175500	47459549	1994	1994	1994	1994	0
218	20231220	175400	47459549	1994	1994	1994	1994	0
219	20231220	175300	47459549	1994	1994	1994	1994	0
220	20231220	175200	47459549	1994	1994	1994	1994	0
221	20231220	175100	47459549	1994	1994	1994	1994	0
222	20231220	175000	47459549	1994	1994	1994	1994	0
223	20231220	174900	47459549	1994	1994	1994	1994	0
224	20231220	174800	47459549	1994	1994	1994	1994	0
225	20231220	174700	47459549	1994	1994	1994	1994	0
226	20231220	174600	47459549	1994	1994	1994	1994	0
227	20231220	174500	47459549	1994	1994	1994	1994	0
228	20231220	174400	47459549	1994	1994	1994	1994	0
229	20231220	174300	47459549	1994	1994	1994	1994	0
230	20231220	174200	47459549	1994	1994	1994	1994	0
231	20231220	174100	47459549	1994	1994	1994	1994	0
232	20231220	174000	47459549	1994	1994	1994	1994	0
233	20231220	173900	47459549	1994	1994	1994	1994	0
234	20231220	173800	47459549	1994	1994	1994	1994	0
235	20231220	173700	47459549	1994	1994	1994	1994	0
236	20231220	173600	47459549	1994	1994	1994	1994	0
237	20231220	173500	47459549	1994	1994	1994	1994	0
238	20231220	173400	47459549	1994	1994	1994	1994	0
239	20231220	173300	47459549	1994	1994	1994	1994	0
240	20231220	173200	47459549	1994	1994	1994	1994	0
241	20231220	173100	47459549	1994	1994	1994	1994	0
242	20231220	173000	47459549	1994	1994	1994	1994	5
243	20231220	172900	47459549	1994	1994	1994	1994	0
244	20231220	172800	47459549	1994	1994	1994	1994	0
245	20231220	172700	47459549	1994	1994	1994	1994	0
246	20231220	172600	47459549	1994	1994	1994	1994	0
247	20231220	172500	47459549	1994	1994	1994	1994	0
248	20231220	172400	47459549	1994	1994	1994	1994	0
249	20231220	172300	47459549	1994	1994	1994	1994	0
250	20231220	172200	47459549	1994	1994	1994	1994	0
251	20231220	172100	47459549	1994	1994	1994	1994	0
252	20231220	172000	47459549	1994	1994	1994	1994	0
253	20231220	171900	47459549	1994	1994	1994	1994	0
254	20231220	171800	47459549	1994	1994	1994	1994	0
255	20231220	171700	47459549	1994	1994	1994	1994	0
256	20231220	171600	47459549	1994	1994	1994	1994	0
257	20231220	171500	47459549	1994	1994	1994	1994	0
258	20231220	171400	47459549	1994	1994	1994	1994	0
259	20231220	171300	47459549	1994	1994	1994	1994	0
260	20231220	171200	47459549	1994	1994	1994	1994	0
261	20231220	171100	47459549	1994	1994	1994	1994	0
262	20231220	171000	47459549	1994	1994	1994	1994	0
263	20231220	170900	47459549	1994	1994	1994	1994	0
264	20231220	170800	47459549	1994	1994	1994	1994	0
265	20231220	170700	47459549	1994	1994	1994	1994	0
266	20231220	170600	47459549	1994	1994	1994	1994	0
267	20231220	170500	47459549	1994	1994	1994	1994	0
268	20231220	170400	47459549	1994	1994	1994	1994	0
269	20231220	170300	47459549	1994	1994	1994	1994	0
270	20231220	170200	47459549	1994	1994	1994	1994	0
271	20231220	170100	47459549	1994	1994	1994	1994	0
272	20231220	170000	47459549	1994	1994	1994	1994	5
273	20231220	165900	47459549	1994	1994	1994	1994	0
274	20231220	165800	47459549	1994	1994	1994	1994	0
275	20231220	165700	47459549	1994	1994	1994	1994	0
276	20231220	165600	47459549	1994	1994	1994	1994	0
277	20231220	165500	47459549	1994	1994	1994	1994	0
278	20231220	165400	47459549	1994	1994	1994	1994	0
279	20231220	165300	47459549	1994	1994	1994	1994	0
280	20231220	165200	47459549	1994	1994	1994	1994	0
281	20231220	165100	47459549	1994	1994	1994	1994	0
282	20231220	165000	47459549	1994	1994	1994	1994	0
283	20231220	164900	47459549	1994	1994	1994	1994	0
284	20231220	164800	47459549	1994	1994	1994	1994	0
285	20231220	164700	47459549	1994	1994	1994	1994	0
286	20231220	164600	47459549	1994	1994	1994	1994	0
287	20231220	164500	47459549	1994	1994	1994	1994	0
288	20231220	164400	47459549	1994	1994	1994	1994	0
289	20231220	164300	47459549	1994	1994	1994	1994	0
290	20231220	164200	47459549	1994	1994	1994	1994	0
291	20231220	164100	47459549	1994	1994	1994	1994	0
292	20231220	164000	47459549	1994	1994	1994	1994	0
293	20231220	163900	47459549	1994	1994	1994	1994	0
294	20231220	163800	47459549	1994	1994	1994	1994	0
295	20231220	163700	47459549	1994	1994	1994	1994	0
296	20231220	163600	47459549	1994	1994	1994	1994	0
297	20231220	163500	47459549	1994	1994	1994	1994	0
298	20231220	163400	47459549	1994	1994	1994	1994	0
299	20231220	163300	47459549	1994	1994	1994	1994	0
300	20231220	163200	47459549	1994	1994	1994	1994	0
301	20231220	163100	47459549	1994	1994	1994	1994	0
302	20231220	163000	47459549	1994	1994	1994	1994	5
303	20231220	162900	47459549	1994	1994	1994	1994	0
304	20231220	162800	47459549	1994	1994	1994	1994	0
305	20231220	162700	47459549	1994	1994	1994	1994	0
306	20231220	162600	47459549	1994	1994	1994	1994	0
307	20231220	162500	47459549	1994	1994	1994	1994	0
308	20231220	162400	47459549	1994	1994	1994	1994	0
309	20231220	162300	47459549	1994	1994	1994	1994	0
310	20231220	162200	47459549	1994	1994	1994	1994	0
311	20231220	162100	47459549	1994	1994	1994	1994	0
312	20231220	162000	47459549	1994	1994	1994	1994	0
313	20231220	161900	47459549	1994	1994	1994	1994	0
314	20231220	161800	47459549	1994	1994	1994	1994	0
315	20231220	161700	47459549	1994	1994	1994	1994	0
316	20231220	161600	47459549	1994	1994	1994	1994	0
317	20231220	161500	47459549	1994	1994	1994	1994	0
318	20231220	161400	47459549	1994	1994	1994	1994	0
319	20231220	161300	47459549	1994	1994	1994	1994	0
320	20231220	161200	47459549	1994	1994	1994	1994	0
321	20231220	161100	47459549	1994	1994	1994	1994	0
322	20231220	161000	47459549	1994	1994	1994	1994	0
323	20231220	160900	47459549	1994	1994	1994	1994	0
324	20231220	160800	47459549	1994	1994	1994	1994	0
325	20231220	160700	47459549	1994	1994	1994	1994	0
326	20231220	160600	47459549	1994	1994	1994	1994	0
327	20231220	160500	47459549	1994	1994	1994	1994	0
328	20231220	160400	47459549	1994	1994	1994	1994	0
329	20231220	160300	47459549	1994	1994	1994	1994	0
330	20231220	160200	47459549	1994	1994	1994	1994	0
331	20231220	160100	47459549	1994	1994	1994	1994	0
332	20231220	160000	47459549	1994	1994	1994	1994	5
333	20231220	155900	47459549	1994	1994	1994	1994	0
334	20231220	155800	47459549	1994	1994	1994	1994	0
335	20231220	155700	47459549	1994	1994	1994	1994	0
336	20231220	155600	47459549	1994	1994	1994	1994	0
337	20231220	155500	47459549	1994	1994	1994	1994	0
338	20231220	155400	47459549	1994	1994	1994	1994	0
339	20231220	155300	47459549	1994	1994	1994	1994	0
340	20231220	155200	47459549	1994	1994	1994	1994	0
341	20231220	155100	47459549	1994	1994	1994	1994	0
342	20231220	155000	47459549	1994	1994	1994	1994	0
343	20231220	154900	47459549	1994	1994	1994	1994	0
344	20231220	154800	47459549	1994	1994	1994	1994	0
345	20231220	154700	47459549	1994	1994	1994	1994	0
346	20231220	154600	47459549	1994	1994	1994	1994	0
347	20231220	154500	47459549	1994	1994	1994	1994	0
348	20231220	154400	47459549	1994	1994	1994	1994	0
349	20231220	154300	47459549	1994	1994	1994	1994	0
350	20231220	154200	47459549	1994	1994	1994	1994	0
351	20231220	154100	47459549	1994	1994	1994	1994	0
352	20231220	154000	47459549	1994	1994	1994	1994	0
353	20231220	153900	47459549	1994	1994	1994	1994	0
354	20231220	153800	47459549	1994	1994	1994	1994	0
355	20231220	153700	47459549	1994	1994	1994	1994	0
356	20231220	153600	47459549	1994	1994	1994	1994	0
357	20231220	153500	47459549	1994	1994	1994	1994	0
358	20231220	153400	47459549	1994	1994	1994	1994	0
359	20231220	153300	47459549	1994	1994	1994	1994	0
360	20231220	153200	47459549	1994	1994	1994	1994	0
361	20231220	153100	47459549	1994	1994	1994	1994	0
362	20231220	153000	47459549	1994	1994	1994	1994	10
363	20231220	152900	47449579	1995	1995	1995	1995	0
364	20231220	152800	47449579	1995	1995	1995	1995	0
365	20231220	152700	47449579	1995	1995	1995	1995	0
366	20231220	152600	47449579	1995	1995	1995	1995	0
367	20231220	152500	47449579	1995	1995	1995	1995	0
368	20231220	152400	47449579	1995	1995	1995	1995	0
369	20231220	152300	47449579	1995	1995	1995	1995	0
370	20231220	152200	47449579	1995	1995	1995	1995	0
371	20231220	152100	47449579	1995	1995	1995	1995	0
372	20231220	152000	47449579	1995	1995	1995	1995	0
373	20231220	151900	47449579	1995	1995	1995	1995	0
374	20231220	151800	47449579	1995	1995	1995	1995	0
375	20231220	151700	47449579	1995	1995	1995	1995	0
376	20231220	151600	47449579	1995	1995	1995	1995	0
377	20231220	151500	47449579	1995	1995	1995	1995	0
378	20231220	151400	47449579	1995	1995	1995	1995	0
379	20231220	151300	47449579	1995	1995	1995	1995	0
380	20231220	151200	47449579	1995	1995	1995	1995	0
381	20231220	151100	47449579	1995	1995	1995	1995	0
382	20231220	151000	47449579	1995	1995	1995	1995	0
383	20231220	150900	47449579	1995	1995	1995	1995	0
384	20231220	150800	47449579	1995	1995	1995	1995	0
385	20231220	150700	47449579	1995	1995	1995	1995	0
386	20231220	150600	47449579	1995	1995	1995	1995	10
387	20231220	150500	47429629	1994	1994	1994	1994	0
388	20231220	150400	47429629	1994	1994	1994	1994	0
389	20231220	150300	47429629	1994	1994	1994	1994	0
390	20231220	150200	47429629	1994	1994	1994	1994	0
391	20231220	150100	47429629	1994	1994	1994	1994	16
392	20231220	150000	47397725	1994	1994	1994	1994	146
393	20231220	145900	47106601	1994	1994	1994	1994	0
394	20231220	145800	47106601	1994	1994	1994	1994	0
395	20231220	145700	47106601	1994	1994	1994	1994	1
396	20231220	145600	47104607	1994	1994	1994	1994	200
397	20231220	145500	46705807	1994	1994	1994	1994	0
398	20231220	145400	46705807	1994	1994	1994	1994	500
399	20231220	145300	45708807	1994	1994	1994	1994	200
400	20231220	145200	45310007	1994	1994	1994	1994	0
401	20231220	145100	45310007	1994	1994	1994	1994	0
402	20231220	145000	45310007	1994	1994	1994	1994	0
403	20231220	144900	45310007	1994	1994	1994	1994	200
404	20231220	144800	44911207	1994	1994	1994	1994	0
405	20231220	144700	44911207	1994	1994	1994	1994	0
406	20231220	144600	44911207	1994	1994	1994	1994	200
407	20231220	144500	44512407	1994	1994	1994	1994	0
408	20231220	144400	44512407	1994	1994	1994	1994	0
409	20231220	144300	44512407	1994	1994	1994	1994	0
410	20231220	144200	44512407	1994	1994	1994	1994	200
411	20231220	144100	44113607	1994	1994	1994	1994	0
412	20231220	144000	44113607	1994	1994	1994	1994	0
413	20231220	143900	44113607	1994	1994	1994	1994	200
414	20231220	143800	43714807	1994	1994	1994	1994	0
415	20231220	143700	43714807	1994	1994	1994	1994	0
416	20231220	143600	43714807	1994	1994	1994	1994	0
417	20231220	143500	43714807	1994	1994	1994	1994	400
418	20231220	143400	42917207	1994	1994	1994	1994	0
419	20231220	143300	42917207	1994	1994	1994	1994	0
420	20231220	143200	42917207	1994	1994	1994	1994	200
421	20231220	143100	42518407	1994	1994	1994	1994	0
422	20231220	143000	42518407	1994	1994	1994	1994	0
423	20231220	142900	42518407	1994	1994	1994	1994	0
424	20231220	142800	42518407	1994	1994	1994	1994	200
425	20231220	142700	42119607	1994	1994	1994	1994	10
426	20231220	142600	42099667	1993	1993	1993	1993	0
427	20231220	142500	42099667	1993	1993	1993	1993	254
428	20231220	142400	41593445	1994	1994	1994	1994	0
429	20231220	142300	41593445	1994	1994	1994	1994	10
430	20231220	142200	41573505	1993	1993	1993	1993	1
431	20231220	142100	41571512	1994	1994	1994	1994	200
432	20231220	142000	41172712	1994	1994	1994	1994	1310
433	20231220	141900	38560572	1995	1995	1995	1995	0
434	20231220	141800	38560572	1995	1995	1995	1995	0
435	20231220	141700	38560572	1995	1995	1995	1995	0
436	20231220	141600	38560572	1995	1995	1995	1995	0
437	20231220	141500	38560572	1995	1995	1995	1995	0
438	20231220	141400	38560572	1995	1995	1995	1995	0
439	20231220	141300	38560572	1995	1995	1995	1995	0
440	20231220	141200	38560572	1995	1995	1995	1995	0
441	20231220	141100	38560572	1995	1995	1995	1995	0
442	20231220	141000	38560572	1995	1995	1995	1995	0
443	20231220	140900	38560572	1995	1995	1995	1995	0
444	20231220	140800	38560572	1995	1995	1995	1995	0
445	20231220	140700	38560572	1995	1995	1995	1995	0
446	20231220	140600	38560572	1995	1995	1995	1995	0
447	20231220	140500	38560572	1995	1995	1995	1995	0
448	20231220	140400	38560572	1995	1995	1995	1995	0
449	20231220	140300	38560572	1995	1995	1995	1995	0
450	20231220	140200	38560572	1995	1995	1995	1995	10
451	20231220	140100	38540622	1994	1994	1994	1994	0
452	20231220	140000	38540622	1994	1994	1994	1994	500
453	20231220	135900	37543622	1995	1995	1995	1995	0
454	20231220	135800	37543622	1995	1995	1995	1995	0
455	20231220	135700	37543622	1995	1995	1995	1995	0
456	20231220	135600	37543622	1995	1995	1995	1995	0
457	20231220	135500	37543622	1995	1995	1995	1995	0
458	20231220	135400	37543622	1995	1995	1995	1995	0
459	20231220	135300	37543622	1995	1995	1995	1995	10
460	20231220	135200	37523672	1994	1994	1994	1994	0
461	20231220	135100	37523672	1994	1994	1994	1994	0
462	20231220	135000	37523672	1994	1994	1994	1994	0
463	20231220	134900	37523672	1994	1994	1994	1994	0
464	20231220	134800	37523672	1994	1994	1994	1994	0
465	20231220	134700	37523672	1994	1994	1994	1994	0
466	20231220	134600	37523672	1994	1994	1994	1994	190
467	20231220	134500	37144812	1994	1994	1994	1994	0
468	20231220	134400	37144812	1994	1994	1994	1994	0
469	20231220	134300	37144812	1994	1994	1994	1994	200
470	20231220	134200	36746012	1994	1994	1994	1994	0
471	20231220	134100	36746012	1994	1994	1994	1994	0
472	20231220	134000	36746012	1994	1994	1994	1994	600
473	20231220	133900	35549612	1995	1995	1995	1995	0
474	20231220	133800	35549612	1995	1995	1995	1995	0
475	20231220	133700	35549612	1995	1995	1995	1995	0
476	20231220	133600	35549612	1995	1995	1995	1995	0
477	20231220	133500	35549612	1995	1995	1995	1995	10
478	20231220	133400	35529662	1993	1993	1993	1993	0
479	20231220	133300	35529662	1993	1993	1993	1993	0
480	20231220	133200	35529662	1993	1993	1993	1993	2380
481	20231220	133100	30786322	1994	1994	1994	1994	2652
482	20231220	133000	25498234	1995	1995	1995	1995	0
483	20231220	132900	25498234	1995	1995	1995	1995	0
484	20231220	132800	25498234	1995	1995	1995	1995	0
485	20231220	132700	25498234	1995	1995	1995	1995	0
486	20231220	132600	25498234	1995	1995	1995	1995	0
487	20231220	132500	25498234	1995	1995	1995	1995	0
488	20231220	132400	25498234	1995	1995	1995	1995	0
489	20231220	132300	25498234	1995	1995	1995	1995	0
490	20231220	132200	25498234	1995	1995	1995	1995	0
491	20231220	132100	25498234	1995	1995	1995	1995	0
492	20231220	132000	25498234	1995	1995	1995	1995	0
493	20231220	131900	25498234	1995	1995	1995	1995	0
494	20231220	131800	25498234	1995	1995	1995	1995	0
495	20231220	131700	25498234	1995	1995	1995	1995	1
496	20231220	131600	25496239	1995	1995	1995	1995	0
497	20231220	131500	25496239	1995	1995	1995	1995	0
498	20231220	131400	25496239	1995	1995	1995	1995	0
499	20231220	131300	25496239	1995	1995	1995	1995	0
500	20231220	131200	25496239	1995	1995	1995	1995	0
501	20231220	131100	25496239	1995	1995	1995	1995	0
502	20231220	131000	25496239	1995	1995	1995	1995	0
503	20231220	130900	25496239	1995	1995	1995	1995	0
504	20231220	130800	25496239	1995	1995	1995	1995	0
505	20231220	130700	25496239	1995	1995	1995	1995	0
506	20231220	130600	25496239	1995	1995	1995	1995	0
507	20231220	130500	25496239	1995	1995	1995	1995	0
508	20231220	130400	25496239	1995	1995	1995	1995	0
509	20231220	130300	25496239	1995	1995	1995	1995	0
510	20231220	130200	25496239	1995	1995	1995	1995	0
511	20231220	130100	25496239	1995	1995	1995	1995	0
512	20231220	130000	25496239	1995	1995	1995	1995	0
513	20231220	125900	25496239	1995	1995	1995	1995	0
514	20231220	125800	25496239	1995	1995	1995	1995	0
515	20231220	125700	25496239	1995	1995	1995	1995	0
516	20231220	125600	25496239	1995	1995	1995	1995	0
517	20231220	125500	25496239	1995	1995	1995	1995	0
518	20231220	125400	25496239	1995	1995	1995	1995	0
519	20231220	125300	25496239	1995	1995	1995	1995	0
520	20231220	125200	25496239	1995	1995	1995	1995	0
521	20231220	125100	25496239	1995	1995	1995	1995	0
522	20231220	125000	25496239	1995	1995	1995	1995	0
523	20231220	124900	25496239	1995	1995	1995	1995	0
524	20231220	124800	25496239	1995	1995	1995	1995	10
525	20231220	124700	25476289	1994	1994	1994	1994	0
526	20231220	124600	25476289	1994	1994	1994	1994	0
527	20231220	124500	25476289	1994	1994	1994	1994	0
528	20231220	124400	25476289	1994	1994	1994	1994	0
529	20231220	124300	25476289	1994	1994	1994	1994	148
530	20231220	124200	25181177	1994	1994	1994	1994	0
531	20231220	124100	25181177	1994	1994	1994	1994	0
532	20231220	124000	25181177	1994	1994	1994	1994	0
533	20231220	123900	25181177	1994	1994	1994	1994	200
534	20231220	123800	24782377	1994	1994	1994	1994	0
535	20231220	123700	24782377	1994	1994	1994	1994	0
536	20231220	123600	24782377	1994	1994	1994	1994	200
537	20231220	123500	24383577	1994	1994	1994	1994	134
538	20231220	123400	24116381	1994	1994	1994	1994	2700
539	20231220	123300	18732581	1994	1994	1994	1994	0
540	20231220	123200	18732581	1994	1994	1994	1994	0
541	20231220	123100	18732581	1994	1994	1994	1994	0
542	20231220	123000	18732581	1994	1994	1994	1994	0
543	20231220	122900	18732581	1994	1994	1994	1994	0
544	20231220	122800	18732581	1994	1994	1994	1994	0
545	20231220	122700	18732581	1994	1994	1994	1994	0
546	20231220	122600	18732581	1994	1994	1994	1994	0
547	20231220	122500	18732581	1994	1994	1994	1994	200
548	20231220	122400	18333781	1994	1994	1994	1994	0
549	20231220	122300	18333781	1994	1994	1994	1994	0
550	20231220	122200	18333781	1994	1994	1994	1994	0
551	20231220	122100	18333781	1994	1994	1994	1994	0
552	20231220	122000	18333781	1994	1994	1994	1994	0
553	20231220	121900	18333781	1994	1994	1994	1994	0
554	20231220	121800	18333781	1994	1994	1994	1994	0
555	20231220	121700	18333781	1994	1994	1994	1994	0
556	20231220	121600	18333781	1994	1994	1994	1994	0
557	20231220	121500	18333781	1994	1994	1994	1994	0
558	20231220	121400	18333781	1994	1994	1994	1994	0
559	20231220	121300	18333781	1994	1994	1994	1994	0
560	20231220	121200	18333781	1994	1994	1994	1994	501
561	20231220	121100	17334787	1994	1994	1994	1994	0
562	20231220	121000	17334787	1994	1994	1994	1994	0
563	20231220	120900	17334787	1994	1994	1994	1994	0
564	20231220	120800	17334787	1994	1994	1994	1994	0
565	20231220	120700	17334787	1994	1994	1994	1994	0
566	20231220	120600	17334787	1994	1994	1994	1994	498
567	20231220	120500	16341775	1994	1994	1994	1994	0
568	20231220	120400	16341775	1994	1994	1994	1994	0
569	20231220	120300	16341775	1994	1994	1994	1994	0
570	20231220	120200	16341775	1994	1994	1994	1994	0
571	20231220	120100	16341775	1994	1994	1994	1994	0
572	20231220	120000	16341775	1994	1994	1994	1994	0
573	20231220	115900	16341775	1994	1994	1994	1994	0
574	20231220	115800	16341775	1994	1994	1994	1994	0
575	20231220	115700	16341775	1994	1994	1994	1994	0
576	20231220	115600	16341775	1994	1994	1994	1994	0
577	20231220	115500	16341775	1994	1994	1994	1994	0
578	20231220	115400	16341775	1994	1994	1994	1994	0
579	20231220	115300	16341775	1994	1994	1994	1994	0
580	20231220	115200	16341775	1994	1994	1994	1994	0
581	20231220	115100	16341775	1994	1994	1994	1994	0
582	20231220	115000	16341775	1994	1994	1994	1994	0
583	20231220	114900	16341775	1994	1994	1994	1994	0
584	20231220	114800	16341775	1994	1994	1994	1994	0
585	20231220	114700	16341775	1994	1994	1994	1994	0
586	20231220	114600	16341775	1994	1994	1994	1994	0
587	20231220	114500	16341775	1994	1994	1994	1994	0
588	20231220	114400	16341775	1994	1994	1994	1994	0
589	20231220	114300	16341775	1994	1994	1994	1994	0
590	20231220	114200	16341775	1994	1994	1994	1994	0
591	20231220	114100	16341775	1994	1994	1994	1994	0
592	20231220	114000	16341775	1994	1994	1994	1994	0
593	20231220	113900	16341775	1994	1994	1994	1994	0
594	20231220	113800	16341775	1994	1994	1994	1994	0
595	20231220	113700	16341775	1994	1994	1994	1994	0
596	20231220	113600	16341775	1994	1994	1994	1994	2
597	20231220	113500	16337787	1994	1994	1994	1994	0
598	20231220	113400	16337787	1994	1994	1994	1994	0
599	20231220	113300	16337787	1994	1994	1994	1994	0
600	20231220	113200	16337787	1994	1994	1994	1994	0
601	20231220	113100	16337787	1994	1994	1994	1994	0
602	20231220	113000	16337787	1994	1994	1994	1994	0
603	20231220	112900	16337787	1994	1994	1994	1994	398
604	20231220	112800	15544175	1994	1994	1994	1994	0
605	20231220	112700	15544175	1994	1994	1994	1994	0
606	20231220	112600	15544175	1994	1994	1994	1994	0
607	20231220	112500	15544175	1994	1994	1994	1994	200
608	20231220	112400	15145375	1992	1992	1992	1992	0
609	20231220	112300	15145375	1992	1992	1992	1992	0
610	20231220	112200	15145375	1992	1992	1992	1992	0
611	20231220	112100	15145375	1992	1992	1992	1992	0
612	20231220	112000	15145375	1992	1992	1992	1992	0
613	20231220	111900	15145375	1992	1992	1992	1992	0
614	20231220	111800	15145375	1992	1992	1992	1992	0
615	20231220	111700	15145375	1992	1992	1992	1992	0
616	20231220	111600	15145375	1992	1992	1992	1992	0
617	20231220	111500	15145375	1992	1992	1992	1992	0
618	20231220	111400	15145375	1992	1992	1992	1992	19
619	20231220	111300	15107527	1994	1994	1994	1994	0
620	20231220	111200	15107527	1994	1994	1994	1994	0
621	20231220	111100	15107527	1994	1994	1994	1994	200
622	20231220	111000	14708727	1994	1994	1994	1994	0
623	20231220	110900	14708727	1994	1994	1994	1994	0
624	20231220	110800	14708727	1994	1994	1994	1994	200
625	20231220	110700	14309927	1994	1994	1994	1994	0
626	20231220	110600	14309927	1994	1994	1994	1994	0
627	20231220	110500	14309927	1994	1994	1994	1994	1599
628	20231220	110400	11121521	1994	1994	1994	1994	0
629	20231220	110300	11121521	1994	1994	1994	1994	0
630	20231220	110200	11121521	1994	1995	1995	1994	12
631	20231220	110100	11097587	1995	1995	1995	1995	0
632	20231220	110000	11097587	1995	1995	1995	1995	0
633	20231220	105900	11097587	1995	1995	1995	1995	0
634	20231220	105800	11097587	1995	1995	1995	1995	0
635	20231220	105700	11097587	1995	1995	1995	1995	0
636	20231220	105600	11097587	1995	1995	1995	1995	0
637	20231220	105500	11097587	1995	1995	1995	1995	0
638	20231220	105400	11097587	1995	1995	1995	1995	0
639	20231220	105300	11097587	1995	1995	1995	1995	0
640	20231220	105200	11097587	1995	1995	1995	1995	0
641	20231220	105100	11097587	1995	1995	1995	1995	0
642	20231220	105000	11097587	1995	1995	1995	1995	0
643	20231220	104900	11097587	1995	1995	1995	1995	1
644	20231220	104800	11095592	1995	1995	1995	1995	0
645	20231220	104700	11095592	1995	1995	1995	1995	0
646	20231220	104600	11095592	1995	1995	1995	1995	0
647	20231220	104500	11095592	1995	1995	1995	1995	0
648	20231220	104400	11095592	1995	1995	1995	1995	10
649	20231220	104300	11075642	1994	1994	1994	1994	0
650	20231220	104200	11075642	1994	1994	1994	1994	0
651	20231220	104100	11075642	1994	1994	1994	1994	0
652	20231220	104000	11075642	1994	1994	1994	1994	100
653	20231220	103900	10876242	1994	1994	1994	1994	0
654	20231220	103800	10876242	1994	1994	1994	1994	200
655	20231220	103700	10477442	1995	1995	1995	1995	0
656	20231220	103600	10477442	1995	1995	1995	1995	0
657	20231220	103500	10477442	1995	1995	1995	1995	0
658	20231220	103400	10477442	1995	1995	1995	1995	10
659	20231220	103300	10457492	1992	1992	1992	1992	101
660	20231220	103200	10256300	1992	1992	1992	1992	0
661	20231220	103100	10256300	1992	1992	1992	1992	0
662	20231220	103000	10256300	1992	1992	1992	1992	0
663	20231220	102900	10256300	1992	1992	1992	1992	210
664	20231220	102800	9837980	1992	1992	1992	1992	0
665	20231220	102700	9837980	1992	1992	1992	1992	0
666	20231220	102600	9837980	1992	1992	1992	1992	211
667	20231220	102500	9417668	1992	1992	1992	1992	0
668	20231220	102400	9417668	1992	1992	1992	1992	0
669	20231220	102300	9417668	1992	1992	1992	1992	0
670	20231220	102200	9417668	1992	1991	1992	1991	210
671	20231220	102100	8999498	1992	1992	1992	1992	0
672	20231220	102000	8999498	1992	1992	1992	1992	0
673	20231220	101900	8999498	1992	1992	1992	1992	211
674	20231220	101800	8579186	1992	1992	1992	1992	0
675	20231220	101700	8579186	1992	1992	1992	1992	0
676	20231220	101600	8579186	1992	1992	1992	1992	0
677	20231220	101500	8579186	1992	1992	1992	1992	210
678	20231220	101400	8160866	1992	1992	1992	1992	0
679	20231220	101300	8160866	1992	1992	1992	1992	0
680	20231220	101200	8160866	1992	1992	1992	1992	211
681	20231220	101100	7740554	1992	1992	1992	1992	0
682	20231220	101000	7740554	1992	1992	1992	1992	0
683	20231220	100900	7740554	1992	1992	1992	1992	0
684	20231220	100800	7740554	1992	1992	1992	1992	210
685	20231220	100700	7322234	1992	1992	1992	1992	0
686	20231220	100600	7322234	1992	1992	1992	1992	0
687	20231220	100500	7322234	1992	1992	1992	1992	211
688	20231220	100400	6901922	1992	1992	1992	1992	0
689	20231220	100300	6901922	1992	1992	1992	1992	0
690	20231220	100200	6901922	1992	1992	1992	1992	0
691	20231220	100100	6901922	1992	1992	1992	1992	210
692	20231220	100000	6483602	1992	1992	1992	1992	0
693	20231220	095900	6483602	1992	1992	1992	1992	0
694	20231220	095800	6483602	1992	1992	1992	1992	211
695	20231220	095700	6063290	1992	1992	1992	1992	0
696	20231220	095600	6063290	1992	1992	1992	1992	0
697	20231220	095500	6063290	1992	1992	1992	1992	0
698	20231220	095400	6063290	1992	1992	1992	1992	210
699	20231220	095300	5644970	1992	1992	1992	1992	0
700	20231220	095200	5644970	1992	1992	1992	1992	0
701	20231220	095100	5644970	1992	1992	1992	1992	211
702	20231220	095000	5224658	1992	1992	1992	1992	0
703	20231220	094900	5224658	1992	1992	1992	1992	0
704	20231220	094800	5224658	1992	1992	1992	1992	0
705	20231220	094700	5224658	1992	1992	1992	1992	210
706	20231220	094600	4806338	1992	1992	1992	1992	0
707	20231220	094500	4806338	1992	1992	1992	1992	0
708	20231220	094400	4806338	1992	1992	1992	1992	211
709	20231220	094300	4386026	1992	1992	1992	1992	0
710	20231220	094200	4386026	1992	1992	1992	1992	0
711	20231220	094100	4386026	1992	1992	1992	1992	0
712	20231220	094000	4386026	1992	1992	1992	1992	210
713	20231220	093900	3967706	1992	1992	1992	1992	0
714	20231220	093800	3967706	1992	1992	1992	1992	0
715	20231220	093700	3967706	1992	1992	1992	1992	211
716	20231220	093600	3547394	1992	1992	1992	1992	0
717	20231220	093500	3547394	1992	1992	1992	1992	0
718	20231220	093400	3547394	1992	1992	1992	1992	0
719	20231220	093300	3547394	1992	1992	1992	1992	211
720	20231220	093200	3127082	1992	1992	1992	1992	0
721	20231220	093100	3127082	1992	1992	1992	1992	0
722	20231220	093000	3127082	1992	1992	1992	1992	210
723	20231220	092900	2708762	1992	1992	1992	1992	0
724	20231220	092800	2708762	1992	1992	1992	1992	0
725	20231220	092700	2708762	1992	1992	1992	1992	0
726	20231220	092600	2708762	1992	1992	1992	1992	0
727	20231220	092500	2708762	1992	1992	1992	1992	0
728	20231220	092400	2708762	1992	1992	1992	1992	0
729	20231220	092300	2708762	1992	1992	1992	1992	0
730	20231220	092200	2708762	1992	1992	1992	1992	0
731	20231220	092100	2708762	1992	1992	1992	1992	0
732	20231220	092000	2708762	1992	1992	1992	1992	0
733	20231220	091900	2708762	1992	1992	1992	1992	0
734	20231220	091800	2708762	1992	1992	1992	1992	0
735	20231220	091700	2708762	1992	1992	1992	1992	0
736	20231220	091600	2708762	1992	1992	1992	1992	0
737	20231220	091500	2708762	1992	1992	1992	1992	0
738	20231220	091400	2708762	1992	1992	1992	1992	0
739	20231220	091300	2708762	1992	1992	1992	1992	0
740	20231220	091200	2708762	1992	1992	1992	1992	0
741	20231220	091100	2708762	1992	1992	1992	1992	0
742	20231220	091000	2708762	1992	1992	1992	1992	0
743	20231220	090900	2708762	1992	1992	1992	1992	0
744	20231220	090800	2708762	1992	1992	1992	1992	0
745	20231220	090700	2708762	1992	1992	1992	1992	0
746	20231220	090600	2708762	1992	1992	1992	1992	0
747	20231220	090500	2708762	1992	1992	1992	1992	0
748	20231220	090400	2708762	1992	1992	1992	1992	0
749	20231220	090300	2708762	1992	1992	1992	1992	0
750	20231220	090200	2708762	1992	1992	1992	1992	0
751	20231220	090100	2708762	1992	1991	1992	1991	11
752	20231220	090000	2686860	1980	1980	1980	1980	1357