KissMeData/322780/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	210300	77380758	1964	1964	1964	1964	1593
3	20231220	210200	77380758	1964	1964	1964	1964	0
4	20231220	210100	77380758	1964	1964	1964	1964	0
5	20231220	210000	77380758	1964	1964	1964	1964	0
6	20231220	205900	77380758	1964	1964	1964	1964	0
7	20231220	205800	77380758	1964	1964	1964	1964	0
8	20231220	205700	77380758	1964	1964	1964	1964	0
9	20231220	205600	77380758	1964	1964	1964	1964	0
10	20231220	205500	77380758	1964	1964	1964	1964	0
11	20231220	205400	77380758	1964	1964	1964	1964	0
12	20231220	205300	77380758	1964	1964	1964	1964	0
13	20231220	205200	77380758	1964	1964	1964	1964	0
14	20231220	205100	77380758	1964	1964	1964	1964	0
15	20231220	205000	77380758	1964	1964	1964	1964	0
16	20231220	204900	77380758	1964	1964	1964	1964	0
17	20231220	204800	77380758	1964	1964	1964	1964	0
18	20231220	204700	77380758	1964	1964	1964	1964	0
19	20231220	204600	77380758	1964	1964	1964	1964	0
20	20231220	204500	77380758	1964	1964	1964	1964	0
21	20231220	204400	77380758	1964	1964	1964	1964	0
22	20231220	204300	77380758	1964	1964	1964	1964	0
23	20231220	204200	77380758	1964	1964	1964	1964	0
24	20231220	204100	77380758	1964	1964	1964	1964	0
25	20231220	204000	77380758	1964	1964	1964	1964	0
26	20231220	203900	77380758	1964	1964	1964	1964	0
27	20231220	203800	77380758	1964	1964	1964	1964	0
28	20231220	203700	77380758	1964	1964	1964	1964	0
29	20231220	203600	77380758	1964	1964	1964	1964	0
30	20231220	203500	77380758	1964	1964	1964	1964	0
31	20231220	203400	77380758	1964	1964	1964	1964	0
32	20231220	203300	77380758	1964	1964	1964	1964	1593
33	20231220	203200	77380758	1964	1964	1964	1964	0
34	20231220	203100	77380758	1964	1964	1964	1964	0
35	20231220	203000	77380758	1964	1964	1964	1964	0
36	20231220	202900	77380758	1964	1964	1964	1964	0
37	20231220	202800	77380758	1964	1964	1964	1964	0
38	20231220	202700	77380758	1964	1964	1964	1964	0
39	20231220	202600	77380758	1964	1964	1964	1964	0
40	20231220	202500	77380758	1964	1964	1964	1964	0
41	20231220	202400	77380758	1964	1964	1964	1964	0
42	20231220	202300	77380758	1964	1964	1964	1964	0
43	20231220	202200	77380758	1964	1964	1964	1964	0
44	20231220	202100	77380758	1964	1964	1964	1964	0
45	20231220	202000	77380758	1964	1964	1964	1964	0
46	20231220	201900	77380758	1964	1964	1964	1964	0
47	20231220	201800	77380758	1964	1964	1964	1964	0
48	20231220	201700	77380758	1964	1964	1964	1964	0
49	20231220	201600	77380758	1964	1964	1964	1964	0
50	20231220	201500	77380758	1964	1964	1964	1964	0
51	20231220	201400	77380758	1964	1964	1964	1964	0
52	20231220	201300	77380758	1964	1964	1964	1964	0
53	20231220	201200	77380758	1964	1964	1964	1964	0
54	20231220	201100	77380758	1964	1964	1964	1964	0
55	20231220	201000	77380758	1964	1964	1964	1964	0
56	20231220	200900	77380758	1964	1964	1964	1964	0
57	20231220	200800	77380758	1964	1964	1964	1964	0
58	20231220	200700	77380758	1964	1964	1964	1964	0
59	20231220	200600	77380758	1964	1964	1964	1964	0
60	20231220	200500	77380758	1964	1964	1964	1964	0
61	20231220	200400	77380758	1964	1964	1964	1964	0
62	20231220	200300	77380758	1964	1964	1964	1964	1593
63	20231220	200200	77380758	1964	1964	1964	1964	0
64	20231220	200100	77380758	1964	1964	1964	1964	0
65	20231220	200000	77380758	1964	1964	1964	1964	0
66	20231220	195900	77380758	1964	1964	1964	1964	0
67	20231220	195800	77380758	1964	1964	1964	1964	0
68	20231220	195700	77380758	1964	1964	1964	1964	0
69	20231220	195600	77380758	1964	1964	1964	1964	0
70	20231220	195500	77380758	1964	1964	1964	1964	0
71	20231220	195400	77380758	1964	1964	1964	1964	0
72	20231220	195300	77380758	1964	1964	1964	1964	0
73	20231220	195200	77380758	1964	1964	1964	1964	0
74	20231220	195100	77380758	1964	1964	1964	1964	0
75	20231220	195000	77380758	1964	1964	1964	1964	0
76	20231220	194900	77380758	1964	1964	1964	1964	0
77	20231220	194800	77380758	1964	1964	1964	1964	0
78	20231220	194700	77380758	1964	1964	1964	1964	0
79	20231220	194600	77380758	1964	1964	1964	1964	0
80	20231220	194500	77380758	1964	1964	1964	1964	0
81	20231220	194400	77380758	1964	1964	1964	1964	0
82	20231220	194300	77380758	1964	1964	1964	1964	0
83	20231220	194200	77380758	1964	1964	1964	1964	0
84	20231220	194100	77380758	1964	1964	1964	1964	0
85	20231220	194000	77380758	1964	1964	1964	1964	0
86	20231220	193900	77380758	1964	1964	1964	1964	0
87	20231220	193800	77380758	1964	1964	1964	1964	0
88	20231220	193700	77380758	1964	1964	1964	1964	0
89	20231220	193600	77380758	1964	1964	1964	1964	0
90	20231220	193500	77380758	1964	1964	1964	1964	0
91	20231220	193400	77380758	1964	1964	1964	1964	0
92	20231220	193300	77380758	1964	1964	1964	1964	1593
93	20231220	193200	77380758	1964	1964	1964	1964	0
94	20231220	193100	77380758	1964	1964	1964	1964	0
95	20231220	193000	77380758	1964	1964	1964	1964	0
96	20231220	192900	77380758	1964	1964	1964	1964	0
97	20231220	192800	77380758	1964	1964	1964	1964	0
98	20231220	192700	77380758	1964	1964	1964	1964	0
99	20231220	192600	77380758	1964	1964	1964	1964	0
100	20231220	192500	77380758	1964	1964	1964	1964	0
101	20231220	192400	77380758	1964	1964	1964	1964	0
102	20231220	192300	77380758	1964	1964	1964	1964	0
103	20231220	192200	77380758	1964	1964	1964	1964	0
104	20231220	192100	77380758	1964	1964	1964	1964	0
105	20231220	192000	77380758	1964	1964	1964	1964	0
106	20231220	191900	77380758	1964	1964	1964	1964	0
107	20231220	191800	77380758	1964	1964	1964	1964	0
108	20231220	191700	77380758	1964	1964	1964	1964	0
109	20231220	191600	77380758	1964	1964	1964	1964	0
110	20231220	191500	77380758	1964	1964	1964	1964	0
111	20231220	191400	77380758	1964	1964	1964	1964	0
112	20231220	191300	77380758	1964	1964	1964	1964	0
113	20231220	191200	77380758	1964	1964	1964	1964	0
114	20231220	191100	77380758	1964	1964	1964	1964	0
115	20231220	191000	77380758	1964	1964	1964	1964	0
116	20231220	190900	77380758	1964	1964	1964	1964	0
117	20231220	190800	77380758	1964	1964	1964	1964	0
118	20231220	190700	77380758	1964	1964	1964	1964	0
119	20231220	190600	77380758	1964	1964	1964	1964	0
120	20231220	190500	77380758	1964	1964	1964	1964	0
121	20231220	190400	77380758	1964	1964	1964	1964	0
122	20231220	190300	77380758	1964	1964	1964	1964	1593
123	20231220	190200	77380758	1964	1964	1964	1964	0
124	20231220	190100	77380758	1964	1964	1964	1964	0
125	20231220	190000	77380758	1964	1964	1964	1964	0
126	20231220	185900	77380758	1964	1964	1964	1964	0
127	20231220	185800	77380758	1964	1964	1964	1964	0
128	20231220	185700	77380758	1964	1964	1964	1964	0
129	20231220	185600	77380758	1964	1964	1964	1964	0
130	20231220	185500	77380758	1964	1964	1964	1964	0
131	20231220	185400	77380758	1964	1964	1964	1964	0
132	20231220	185300	77380758	1964	1964	1964	1964	0
133	20231220	185200	77380758	1964	1964	1964	1964	0
134	20231220	185100	77380758	1964	1964	1964	1964	0
135	20231220	185000	77380758	1964	1964	1964	1964	0
136	20231220	184900	77380758	1964	1964	1964	1964	0
137	20231220	184800	77380758	1964	1964	1964	1964	0
138	20231220	184700	77380758	1964	1964	1964	1964	0
139	20231220	184600	77380758	1964	1964	1964	1964	0
140	20231220	184500	77380758	1964	1964	1964	1964	0
141	20231220	184400	77380758	1964	1964	1964	1964	0
142	20231220	184300	77380758	1964	1964	1964	1964	0
143	20231220	184200	77380758	1964	1964	1964	1964	0
144	20231220	184100	77380758	1964	1964	1964	1964	0
145	20231220	184000	77380758	1964	1964	1964	1964	0
146	20231220	183900	77380758	1964	1964	1964	1964	0
147	20231220	183800	77380758	1964	1964	1964	1964	0
148	20231220	183700	77380758	1964	1964	1964	1964	0
149	20231220	183600	77380758	1964	1964	1964	1964	0
150	20231220	183500	77380758	1964	1964	1964	1964	0
151	20231220	183400	77380758	1964	1964	1964	1964	0
152	20231220	183300	77380758	1964	1964	1964	1964	1593
153	20231220	183200	77380758	1964	1964	1964	1964	0
154	20231220	183100	77380758	1964	1964	1964	1964	0
155	20231220	183000	77380758	1964	1964	1964	1964	0
156	20231220	182900	77380758	1964	1964	1964	1964	0
157	20231220	182800	77380758	1964	1964	1964	1964	0
158	20231220	182700	77380758	1964	1964	1964	1964	0
159	20231220	182600	77380758	1964	1964	1964	1964	0
160	20231220	182500	77380758	1964	1964	1964	1964	0
161	20231220	182400	77380758	1964	1964	1964	1964	0
162	20231220	182300	77380758	1964	1964	1964	1964	0
163	20231220	182200	77380758	1964	1964	1964	1964	0
164	20231220	182100	77380758	1964	1964	1964	1964	0
165	20231220	182000	77380758	1964	1964	1964	1964	0
166	20231220	181900	77380758	1964	1964	1964	1964	0
167	20231220	181800	77380758	1964	1964	1964	1964	0
168	20231220	181700	77380758	1964	1964	1964	1964	0
169	20231220	181600	77380758	1964	1964	1964	1964	0
170	20231220	181500	77380758	1964	1964	1964	1964	0
171	20231220	181400	77380758	1964	1964	1964	1964	0
172	20231220	181300	77380758	1964	1964	1964	1964	0
173	20231220	181200	77380758	1964	1964	1964	1964	0
174	20231220	181100	77380758	1964	1964	1964	1964	0
175	20231220	181000	77380758	1964	1964	1964	1964	0
176	20231220	180900	77380758	1964	1964	1964	1964	0
177	20231220	180800	77380758	1964	1964	1964	1964	0
178	20231220	180700	77380758	1964	1964	1964	1964	0
179	20231220	180600	77380758	1964	1964	1964	1964	0
180	20231220	180500	77380758	1964	1964	1964	1964	0
181	20231220	180400	77380758	1964	1964	1964	1964	0
182	20231220	180300	77380758	1964	1964	1964	1964	1593
183	20231220	180200	77380758	1964	1964	1964	1964	0
184	20231220	180100	77380758	1964	1964	1964	1964	0
185	20231220	180000	77380758	1964	1964	1964	1964	0
186	20231220	175900	77380758	1964	1964	1964	1964	0
187	20231220	175800	77380758	1964	1964	1964	1964	0
188	20231220	175700	77380758	1964	1964	1964	1964	0
189	20231220	175600	77380758	1964	1964	1964	1964	0
190	20231220	175500	77380758	1964	1964	1964	1964	0
191	20231220	175400	77380758	1964	1964	1964	1964	0
192	20231220	175300	77380758	1964	1964	1964	1964	0
193	20231220	175200	77380758	1964	1964	1964	1964	0
194	20231220	175100	77380758	1964	1964	1964	1964	0
195	20231220	175000	77380758	1964	1964	1964	1964	0
196	20231220	174900	77380758	1964	1964	1964	1964	0
197	20231220	174800	77380758	1964	1964	1964	1964	0
198	20231220	174700	77380758	1964	1964	1964	1964	0
199	20231220	174600	77380758	1964	1964	1964	1964	0
200	20231220	174500	77380758	1964	1964	1964	1964	0
201	20231220	174400	77380758	1964	1964	1964	1964	0
202	20231220	174300	77380758	1964	1964	1964	1964	0
203	20231220	174200	77380758	1964	1964	1964	1964	0
204	20231220	174100	77380758	1964	1964	1964	1964	0
205	20231220	174000	77380758	1964	1964	1964	1964	0
206	20231220	173900	77380758	1964	1964	1964	1964	0
207	20231220	173800	77380758	1964	1964	1964	1964	0
208	20231220	173700	77380758	1964	1964	1964	1964	0
209	20231220	173600	77380758	1964	1964	1964	1964	0
210	20231220	173500	77380758	1964	1964	1964	1964	0
211	20231220	173400	77380758	1964	1964	1964	1964	0
212	20231220	173300	77380758	1964	1964	1964	1964	1593
213	20231220	173200	77380758	1964	1964	1964	1964	0
214	20231220	173100	77380758	1964	1964	1964	1964	0
215	20231220	173000	77380758	1964	1964	1964	1964	0
216	20231220	172900	77380758	1964	1964	1964	1964	0
217	20231220	172800	77380758	1964	1964	1964	1964	0
218	20231220	172700	77380758	1964	1964	1964	1964	0
219	20231220	172600	77380758	1964	1964	1964	1964	0
220	20231220	172500	77380758	1964	1964	1964	1964	0
221	20231220	172400	77380758	1964	1964	1964	1964	0
222	20231220	172300	77380758	1964	1964	1964	1964	0
223	20231220	172200	77380758	1964	1964	1964	1964	0
224	20231220	172100	77380758	1964	1964	1964	1964	0
225	20231220	172000	77380758	1964	1964	1964	1964	0
226	20231220	171900	77380758	1964	1964	1964	1964	0
227	20231220	171800	77380758	1964	1964	1964	1964	0
228	20231220	171700	77380758	1964	1964	1964	1964	0
229	20231220	171600	77380758	1964	1964	1964	1964	0
230	20231220	171500	77380758	1964	1964	1964	1964	0
231	20231220	171400	77380758	1964	1964	1964	1964	0
232	20231220	171300	77380758	1964	1964	1964	1964	0
233	20231220	171200	77380758	1964	1964	1964	1964	0
234	20231220	171100	77380758	1964	1964	1964	1964	0
235	20231220	171000	77380758	1964	1964	1964	1964	0
236	20231220	170900	77380758	1964	1964	1964	1964	0
237	20231220	170800	77380758	1964	1964	1964	1964	0
238	20231220	170700	77380758	1964	1964	1964	1964	0
239	20231220	170600	77380758	1964	1964	1964	1964	0
240	20231220	170500	77380758	1964	1964	1964	1964	0
241	20231220	170400	77380758	1964	1964	1964	1964	0
242	20231220	170300	77380758	1964	1964	1964	1964	1593
243	20231220	170200	77380758	1964	1964	1964	1964	0
244	20231220	170100	77380758	1964	1964	1964	1964	0
245	20231220	170000	77380758	1964	1964	1964	1964	0
246	20231220	165900	77380758	1964	1964	1964	1964	0
247	20231220	165800	77380758	1964	1964	1964	1964	0
248	20231220	165700	77380758	1964	1964	1964	1964	0
249	20231220	165600	77380758	1964	1964	1964	1964	0
250	20231220	165500	77380758	1964	1964	1964	1964	0
251	20231220	165400	77380758	1964	1964	1964	1964	0
252	20231220	165300	77380758	1964	1964	1964	1964	0
253	20231220	165200	77380758	1964	1964	1964	1964	0
254	20231220	165100	77380758	1964	1964	1964	1964	0
255	20231220	165000	77380758	1964	1964	1964	1964	0
256	20231220	164900	77380758	1964	1964	1964	1964	0
257	20231220	164800	77380758	1964	1964	1964	1964	0
258	20231220	164700	77380758	1964	1964	1964	1964	0
259	20231220	164600	77380758	1964	1964	1964	1964	0
260	20231220	164500	77380758	1964	1964	1964	1964	0
261	20231220	164400	77380758	1964	1964	1964	1964	0
262	20231220	164300	77380758	1964	1964	1964	1964	0
263	20231220	164200	77380758	1964	1964	1964	1964	0
264	20231220	164100	77380758	1964	1964	1964	1964	0
265	20231220	164000	77380758	1964	1964	1964	1964	0
266	20231220	163900	77380758	1964	1964	1964	1964	0
267	20231220	163800	77380758	1964	1964	1964	1964	0
268	20231220	163700	77380758	1964	1964	1964	1964	0
269	20231220	163600	77380758	1964	1964	1964	1964	0
270	20231220	163500	77380758	1964	1964	1964	1964	0
271	20231220	163400	77380758	1964	1964	1964	1964	0
272	20231220	163300	77380758	1964	1964	1964	1964	1593
273	20231220	163200	77380758	1964	1964	1964	1964	0
274	20231220	163100	77380758	1964	1964	1964	1964	0
275	20231220	163000	77380758	1964	1964	1964	1964	0
276	20231220	162900	77380758	1964	1964	1964	1964	0
277	20231220	162800	77380758	1964	1964	1964	1964	0
278	20231220	162700	77380758	1964	1964	1964	1964	0
279	20231220	162600	77380758	1964	1964	1964	1964	0
280	20231220	162500	77380758	1964	1964	1964	1964	0
281	20231220	162400	77380758	1964	1964	1964	1964	0
282	20231220	162300	77380758	1964	1964	1964	1964	0
283	20231220	162200	77380758	1964	1964	1964	1964	0
284	20231220	162100	77380758	1964	1964	1964	1964	0
285	20231220	162000	77380758	1964	1964	1964	1964	0
286	20231220	161900	77380758	1964	1964	1964	1964	0
287	20231220	161800	77380758	1964	1964	1964	1964	0
288	20231220	161700	77380758	1964	1964	1964	1964	0
289	20231220	161600	77380758	1964	1964	1964	1964	0
290	20231220	161500	77380758	1964	1964	1964	1964	0
291	20231220	161400	77380758	1964	1964	1964	1964	0
292	20231220	161300	77380758	1964	1964	1964	1964	0
293	20231220	161200	77380758	1964	1964	1964	1964	0
294	20231220	161100	77380758	1964	1964	1964	1964	0
295	20231220	161000	77380758	1964	1964	1964	1964	0
296	20231220	160900	77380758	1964	1964	1964	1964	0
297	20231220	160800	77380758	1964	1964	1964	1964	0
298	20231220	160700	77380758	1964	1964	1964	1964	0
299	20231220	160600	77380758	1964	1964	1964	1964	0
300	20231220	160500	77380758	1964	1964	1964	1964	0
301	20231220	160400	77380758	1964	1964	1964	1964	0
302	20231220	160300	77380758	1964	1964	1964	1964	1593
303	20231220	160200	77380758	1964	1964	1964	1964	0
304	20231220	160100	77380758	1964	1964	1964	1964	0
305	20231220	160000	77380758	1964	1964	1964	1964	0
306	20231220	155900	77380758	1964	1964	1964	1964	0
307	20231220	155800	77380758	1964	1964	1964	1964	0
308	20231220	155700	77380758	1964	1964	1964	1964	0
309	20231220	155600	77380758	1964	1964	1964	1964	0
310	20231220	155500	77380758	1964	1964	1964	1964	0
311	20231220	155400	77380758	1964	1964	1964	1964	0
312	20231220	155300	77380758	1964	1964	1964	1964	0
313	20231220	155200	77380758	1964	1964	1964	1964	0
314	20231220	155100	77380758	1964	1964	1964	1964	0
315	20231220	155000	77380758	1964	1964	1964	1964	0
316	20231220	154900	77380758	1964	1964	1964	1964	0
317	20231220	154800	77380758	1964	1964	1964	1964	0
318	20231220	154700	77380758	1964	1964	1964	1964	0
319	20231220	154600	77380758	1964	1964	1964	1964	0
320	20231220	154500	77380758	1964	1964	1964	1964	0
321	20231220	154400	77380758	1964	1964	1964	1964	0
322	20231220	154300	77380758	1964	1964	1964	1964	0
323	20231220	154200	77380758	1964	1964	1964	1964	0
324	20231220	154100	77380758	1964	1964	1964	1964	0
325	20231220	154000	77380758	1964	1964	1964	1964	0
326	20231220	153900	77380758	1964	1964	1964	1964	0
327	20231220	153800	77380758	1964	1964	1964	1964	0
328	20231220	153700	77380758	1964	1964	1964	1964	0
329	20231220	153600	77380758	1964	1964	1964	1964	0
330	20231220	153500	77380758	1964	1964	1964	1964	0
331	20231220	153400	77380758	1964	1964	1964	1964	0
332	20231220	153300	77380758	1964	1964	1964	1964	1593
333	20231220	153200	77380758	1964	1964	1964	1964	0
334	20231220	153100	77380758	1964	1964	1964	1964	0
335	20231220	153000	77380758	1964	1964	1964	1964	1593
336	20231220	152900	74252106	1964	1964	1964	1964	0
337	20231220	152800	74252106	1964	1964	1964	1964	0
338	20231220	152700	74252106	1964	1964	1964	1964	0
339	20231220	152600	74252106	1964	1964	1964	1964	0
340	20231220	152500	74252106	1964	1964	1964	1964	0
341	20231220	152400	74252106	1964	1964	1964	1964	0
342	20231220	152300	74252106	1964	1964	1964	1964	0
343	20231220	152200	74252106	1964	1964	1964	1964	0
344	20231220	152100	74252106	1964	1964	1964	1964	0
345	20231220	152000	74252106	1964	1964	1964	1964	0
346	20231220	151900	74252106	1964	1963	1964	1963	42
347	20231220	151800	74169658	1958	1958	1958	1958	0
348	20231220	151700	74169658	1958	1958	1958	1958	300
349	20231220	151600	73582258	1965	1965	1965	1965	0
350	20231220	151500	73582258	1965	1965	1965	1965	0
351	20231220	151400	73582258	1965	1965	1965	1965	0
352	20231220	151300	73582258	1965	1965	1965	1965	0
353	20231220	151200	73582258	1965	1965	1965	1965	0
354	20231220	151100	73582258	1965	1965	1965	1965	2
355	20231220	151000	73578328	1966	1966	1966	1966	0
356	20231220	150900	73578328	1966	1962	1966	1962	87
357	20231220	150800	73407606	1962	1962	1962	1962	0
358	20231220	150700	73407606	1962	1962	1962	1962	0
359	20231220	150600	73407606	1962	1962	1962	1962	0
360	20231220	150500	73407606	1962	1962	1962	1962	0
361	20231220	150400	73407606	1962	1962	1962	1962	12
362	20231220	150300	73384062	1958	1958	1958	1958	0
363	20231220	150200	73384062	1958	1961	1961	1958	1072
364	20231220	150100	71284993	1961	1961	1961	1961	0
365	20231220	150000	71284993	1961	1961	1961	1961	0
366	20231220	145900	71284993	1961	1961	1961	1961	0
367	20231220	145800	71284993	1961	1961	1961	1961	1969
368	20231220	145700	67423784	1961	1961	1961	1961	0
369	20231220	145600	67423784	1961	1961	1961	1961	0
370	20231220	145500	67423784	1961	1961	1961	1961	0
371	20231220	145400	67423784	1961	1961	1961	1961	10
372	20231220	145300	67404174	1961	1961	1961	1961	0
373	20231220	145200	67404174	1961	1961	1961	1961	0
374	20231220	145100	67404174	1961	1961	1961	1961	10
375	20231220	145000	67384564	1961	1961	1961	1961	0
376	20231220	144900	67384564	1961	1961	1961	1961	0
377	20231220	144800	67384564	1961	1961	1961	1961	10
378	20231220	144700	67364954	1957	1960	1961	1957	212
379	20231220	144600	66949373	1957	1957	1957	1957	0
380	20231220	144500	66949373	1957	1957	1957	1957	550
381	20231220	144400	65873023	1957	1957	1957	1957	0
382	20231220	144300	65873023	1957	1957	1957	1957	0
383	20231220	144200	65873023	1957	1958	1958	1957	878
384	20231220	144100	64154548	1961	1961	1961	1961	0
385	20231220	144000	64154548	1961	1961	1961	1961	0
386	20231220	143900	64154548	1961	1961	1961	1961	0
387	20231220	143800	64154548	1961	1961	1961	1961	0
388	20231220	143700	64154548	1961	1961	1961	1961	2
389	20231220	143600	64150626	1958	1958	1958	1958	0
390	20231220	143500	64150626	1958	1958	1958	1958	0
391	20231220	143400	64150626	1958	1958	1958	1958	0
392	20231220	143300	64150626	1958	1960	1960	1958	30
393	20231220	143200	64091880	1962	1962	1962	1962	10
394	20231220	143100	64072260	1962	1962	1962	1962	0
395	20231220	143000	64072260	1962	1962	1962	1962	0
396	20231220	142900	64072260	1962	1962	1962	1962	0
397	20231220	142800	64072260	1962	1962	1962	1962	3
398	20231220	142700	64066374	1962	1962	1962	1962	0
399	20231220	142600	64066374	1962	1962	1962	1962	0
400	20231220	142500	64066374	1962	1962	1962	1962	0
401	20231220	142400	64066374	1962	1962	1962	1962	0
402	20231220	142300	64066374	1962	1962	1962	1962	0
403	20231220	142200	64066374	1962	1962	1962	1962	50
404	20231220	142100	63968274	1962	1962	1962	1962	0
405	20231220	142000	63968274	1962	1962	1962	1962	0
406	20231220	141900	63968274	1962	1962	1962	1962	0
407	20231220	141800	63968274	1962	1962	1962	1962	0
408	20231220	141700	63968274	1962	1962	1962	1962	0
409	20231220	141600	63968274	1962	1962	1962	1962	0
410	20231220	141500	63968274	1962	1962	1962	1962	2
411	20231220	141400	63964350	1958	1958	1958	1958	1100
412	20231220	141300	61810550	1961	1961	1961	1961	432
413	20231220	141200	60963398	1962	1962	1962	1962	0
414	20231220	141100	60963398	1962	1962	1962	1962	0
415	20231220	141000	60963398	1962	1962	1962	1962	0
416	20231220	140900	60963398	1962	1962	1962	1962	0
417	20231220	140800	60963398	1962	1962	1962	1962	0
418	20231220	140700	60963398	1962	1962	1962	1962	0
419	20231220	140600	60963398	1962	1962	1962	1962	0
420	20231220	140500	60963398	1962	1962	1962	1962	0
421	20231220	140400	60963398	1962	1962	1962	1962	50
422	20231220	140300	60865298	1961	1961	1961	1961	0
423	20231220	140200	60865298	1961	1961	1961	1961	0
424	20231220	140100	60865298	1961	1961	1961	1961	0
425	20231220	140000	60865298	1961	1961	1961	1961	1569
426	20231220	135900	57788489	1961	1961	1961	1961	0
427	20231220	135800	57788489	1961	1961	1961	1961	0
428	20231220	135700	57788489	1961	1961	1961	1961	0
429	20231220	135600	57788489	1961	1961	1961	1961	0
430	20231220	135500	57788489	1961	1961	1961	1961	0
431	20231220	135400	57788489	1961	1961	1961	1961	0
432	20231220	135300	57788489	1961	1961	1961	1961	30
433	20231220	135200	57729659	1961	1961	1961	1961	0
434	20231220	135100	57729659	1961	1961	1961	1961	0
435	20231220	135000	57729659	1961	1961	1961	1961	0
436	20231220	134900	57729659	1961	1961	1961	1961	0
437	20231220	134800	57729659	1961	1961	1961	1961	0
438	20231220	134700	57729659	1961	1961	1961	1961	0
439	20231220	134600	57729659	1961	1961	1961	1961	0
440	20231220	134500	57729659	1961	1961	1961	1961	0
441	20231220	134400	57729659	1961	1961	1961	1961	200
442	20231220	134300	57337459	1961	1961	1961	1961	0
443	20231220	134200	57337459	1961	1960	1961	1960	5
444	20231220	134100	57327658	1955	1955	1955	1955	265
445	20231220	134000	56809583	1960	1960	1960	1960	0
446	20231220	133900	56809583	1960	1960	1960	1960	0
447	20231220	133800	56809583	1960	1960	1960	1960	0
448	20231220	133700	56809583	1960	1960	1960	1960	0
449	20231220	133600	56809583	1960	1960	1960	1960	0
450	20231220	133500	56809583	1960	1960	1960	1960	500
451	20231220	133400	55829583	1960	1960	1960	1960	783
452	20231220	133300	54294903	1960	1960	1960	1960	0
453	20231220	133200	54294903	1960	1960	1960	1960	0
454	20231220	133100	54294903	1960	1960	1960	1960	0
455	20231220	133000	54294903	1960	1959	1960	1959	8000
456	20231220	132900	38616991	1959	1959	1959	1959	0
457	20231220	132800	38616991	1959	1959	1959	1959	0
458	20231220	132700	38616991	1959	1959	1959	1959	0
459	20231220	132600	38616991	1959	1959	1959	1959	0
460	20231220	132500	38616991	1959	1959	1959	1959	0
461	20231220	132400	38616991	1959	1959	1959	1959	0
462	20231220	132300	38616991	1959	1959	1959	1959	0
463	20231220	132200	38616991	1959	1959	1959	1959	10
464	20231220	132100	38597401	1960	1960	1960	1960	0
465	20231220	132000	38597401	1960	1960	1960	1960	0
466	20231220	131900	38597401	1960	1960	1960	1960	0
467	20231220	131800	38597401	1960	1960	1960	1960	0
468	20231220	131700	38597401	1960	1960	1960	1960	0
469	20231220	131600	38597401	1960	1960	1960	1960	0
470	20231220	131500	38597401	1960	1960	1960	1960	0
471	20231220	131400	38597401	1960	1960	1960	1960	0
472	20231220	131300	38597401	1960	1960	1960	1960	0
473	20231220	131200	38597401	1960	1960	1960	1960	0
474	20231220	131100	38597401	1960	1960	1960	1960	0
475	20231220	131000	38597401	1960	1960	1960	1960	5
476	20231220	130900	38587601	1952	1960	1960	1952	1100
477	20231220	130800	36439448	1960	1957	1960	1957	2289
478	20231220	130700	31955028	1958	1958	1958	1958	0
479	20231220	130600	31955028	1958	1958	1958	1958	0
480	20231220	130500	31955028	1958	1958	1958	1958	0
481	20231220	130400	31955028	1958	1958	1958	1958	0
482	20231220	130300	31955028	1958	1958	1958	1958	0
483	20231220	130200	31955028	1958	1958	1958	1958	0
484	20231220	130100	31955028	1958	1958	1958	1958	0
485	20231220	130000	31955028	1958	1958	1958	1958	0
486	20231220	125900	31955028	1958	1958	1958	1958	0
487	20231220	125800	31955028	1958	1958	1958	1958	0
488	20231220	125700	31955028	1958	1958	1958	1958	0
489	20231220	125600	31955028	1958	1958	1958	1958	0
490	20231220	125500	31955028	1958	1958	1958	1958	0
491	20231220	125400	31955028	1958	1958	1958	1958	0
492	20231220	125300	31955028	1958	1958	1958	1958	0
493	20231220	125200	31955028	1958	1958	1958	1958	0
494	20231220	125100	31955028	1958	1958	1958	1958	0
495	20231220	125000	31955028	1958	1958	1958	1958	0
496	20231220	124900	31955028	1958	1958	1958	1958	0
497	20231220	124800	31955028	1958	1958	1958	1958	0
498	20231220	124700	31955028	1958	1958	1958	1958	0
499	20231220	124600	31955028	1958	1958	1958	1958	0
500	20231220	124500	31955028	1958	1958	1958	1958	0
501	20231220	124400	31955028	1958	1958	1958	1958	3
502	20231220	124300	31949154	1952	1952	1952	1952	0
503	20231220	124200	31949154	1952	1952	1952	1952	1505
504	20231220	124100	29011394	1958	1958	1958	1958	0
505	20231220	124000	29011394	1958	1958	1958	1958	0
506	20231220	123900	29011394	1958	1958	1958	1958	0
507	20231220	123800	29011394	1958	1952	1958	1952	50
508	20231220	123700	28913788	1952	1954	1954	1952	336
509	20231220	123600	28257752	1958	1958	1958	1958	0
510	20231220	123500	28257752	1958	1958	1958	1958	0
511	20231220	123400	28257752	1958	1958	1958	1958	436
512	20231220	123300	27404064	1958	1958	1958	1958	170
513	20231220	123200	27071204	1958	1958	1958	1958	258
514	20231220	123100	26566040	1958	1958	1958	1958	1
515	20231220	123000	26564082	1954	1954	1954	1954	218
516	20231220	122900	26138110	1954	1954	1954	1954	42
517	20231220	122800	26056042	1959	1959	1959	1959	0
518	20231220	122700	26056042	1959	1959	1959	1959	0
519	20231220	122600	26056042	1959	1959	1959	1959	0
520	20231220	122500	26056042	1959	1959	1959	1959	0
521	20231220	122400	26056042	1959	1954	1959	1954	64
522	20231220	122300	25930981	1954	1954	1954	1954	0
523	20231220	122200	25930981	1954	1954	1954	1954	1
524	20231220	122100	25929027	1955	1955	1955	1955	0
525	20231220	122000	25929027	1955	1956	1956	1955	893
526	20231220	121900	24182996	1956	1957	1957	1956	97
527	20231220	121800	23993221	1958	1958	1958	1958	0
528	20231220	121700	23993221	1958	1958	1958	1958	1
529	20231220	121600	23991263	1959	1959	1959	1959	1
530	20231220	121500	23989304	1959	1959	1959	1959	0
531	20231220	121400	23989304	1959	1959	1959	1959	0
532	20231220	121300	23989304	1959	1959	1959	1959	0
533	20231220	121200	23989304	1959	1959	1959	1959	0
534	20231220	121100	23989304	1959	1959	1959	1959	2
535	20231220	121000	23985386	1960	1960	1960	1960	2
536	20231220	120900	23981466	1959	1959	1959	1959	0
537	20231220	120800	23981466	1959	1959	1959	1959	0
538	20231220	120700	23981466	1959	1959	1959	1959	0
539	20231220	120600	23981466	1959	1959	1959	1959	0
540	20231220	120500	23981466	1959	1959	1959	1959	1226
541	20231220	120400	21579732	1959	1959	1959	1959	2
542	20231220	120300	21575814	1959	1959	1959	1959	426
543	20231220	120200	20741280	1956	1956	1956	1956	0
544	20231220	120100	20741280	1956	1956	1956	1956	0
545	20231220	120000	20741280	1956	1956	1956	1956	0
546	20231220	115900	20741280	1956	1956	1956	1956	0
547	20231220	115800	20741280	1956	1956	1956	1956	0
548	20231220	115700	20741280	1956	1956	1956	1956	2
549	20231220	115600	20737368	1956	1959	1959	1956	1566
550	20231220	115500	17673331	1960	1960	1960	1960	0
551	20231220	115400	17673331	1960	1960	1960	1960	0
552	20231220	115300	17673331	1960	1960	1960	1960	0
553	20231220	115200	17673331	1960	1960	1960	1960	0
554	20231220	115100	17673331	1960	1960	1960	1960	0
555	20231220	115000	17673331	1960	1960	1960	1960	0
556	20231220	114900	17673331	1960	1960	1960	1960	0
557	20231220	114800	17673331	1960	1960	1960	1960	0
558	20231220	114700	17673331	1960	1960	1960	1960	0
559	20231220	114600	17673331	1960	1960	1960	1960	0
560	20231220	114500	17673331	1960	1960	1960	1960	0
561	20231220	114400	17673331	1960	1960	1960	1960	0
562	20231220	114300	17673331	1960	1960	1960	1960	0
563	20231220	114200	17673331	1960	1960	1960	1960	0
564	20231220	114100	17673331	1960	1960	1960	1960	100
565	20231220	114000	17477331	1960	1960	1960	1960	0
566	20231220	113900	17477331	1960	1960	1960	1960	0
567	20231220	113800	17477331	1960	1960	1960	1960	0
568	20231220	113700	17477331	1960	1960	1960	1960	0
569	20231220	113600	17477331	1960	1960	1960	1960	0
570	20231220	113500	17477331	1960	1958	1960	1958	42
571	20231220	113400	17395017	1958	1958	1958	1958	0
572	20231220	113300	17395017	1958	1959	1959	1958	1000
573	20231220	113200	15436621	1960	1960	1960	1960	0
574	20231220	113100	15436621	1960	1960	1960	1960	0
575	20231220	113000	15436621	1960	1960	1960	1960	0
576	20231220	112900	15436621	1960	1960	1960	1960	0
577	20231220	112800	15436621	1960	1960	1960	1960	400
578	20231220	112700	14652621	1960	1960	1960	1960	0
579	20231220	112600	14652621	1960	1960	1960	1960	0
580	20231220	112500	14652621	1960	1960	1960	1960	18
581	20231220	112400	14617341	1960	1960	1960	1960	0
582	20231220	112300	14617341	1960	1960	1960	1960	0
583	20231220	112200	14617341	1960	1960	1960	1960	16
584	20231220	112100	14585981	1960	1960	1960	1960	0
585	20231220	112000	14585981	1960	1960	1960	1960	0
586	20231220	111900	14585981	1960	1960	1960	1960	76
587	20231220	111800	14437021	1960	1960	1960	1960	0
588	20231220	111700	14437021	1960	1960	1960	1960	0
589	20231220	111600	14437021	1960	1960	1960	1960	133
590	20231220	111500	14176341	1960	1960	1960	1960	0
591	20231220	111400	14176341	1960	1960	1960	1960	0
592	20231220	111300	14176341	1960	1960	1960	1960	0
593	20231220	111200	14176341	1960	1960	1960	1960	0
594	20231220	111100	14176341	1960	1960	1960	1960	0
595	20231220	111000	14176341	1960	1960	1960	1960	0
596	20231220	110900	14176341	1960	1962	1962	1960	1005
597	20231220	110800	12206531	1959	1959	1959	1959	0
598	20231220	110700	12206531	1959	1960	1960	1959	653
599	20231220	110600	10926856	1960	1960	1960	1960	2
600	20231220	110500	10922936	1961	1962	1962	1961	610
601	20231220	110400	9726716	1962	1962	1962	1962	0
602	20231220	110300	9726716	1962	1962	1962	1962	0
603	20231220	110200	9726716	1962	1962	1962	1962	0
604	20231220	110100	9726716	1962	1962	1962	1962	0
605	20231220	110000	9726716	1962	1962	1962	1962	0
606	20231220	105900	9726716	1962	1962	1962	1962	0
607	20231220	105800	9726716	1962	1962	1962	1962	0
608	20231220	105700	9726716	1962	1962	1962	1962	0
609	20231220	105600	9726716	1962	1962	1962	1962	45
610	20231220	105500	9638426	1966	1966	1966	1966	0
611	20231220	105400	9638426	1966	1966	1966	1966	0
612	20231220	105300	9638426	1966	1966	1966	1966	5
613	20231220	105200	9628596	1966	1966	1966	1966	0
614	20231220	105100	9628596	1966	1966	1966	1966	0
615	20231220	105000	9628596	1966	1966	1966	1966	0
616	20231220	104900	9628596	1966	1966	1966	1966	0
617	20231220	104800	9628596	1966	1966	1966	1966	0
618	20231220	104700	9628596	1966	1966	1966	1966	0
619	20231220	104600	9628596	1966	1966	1966	1966	5
620	20231220	104500	9618766	1966	1966	1966	1966	0
621	20231220	104400	9618766	1966	1966	1966	1966	1
622	20231220	104300	9616800	1966	1966	1966	1966	0
623	20231220	104200	9616800	1966	1966	1966	1966	0
624	20231220	104100	9616800	1966	1966	1966	1966	0
625	20231220	104000	9616800	1966	1966	1966	1966	0
626	20231220	103900	9616800	1966	1966	1966	1966	0
627	20231220	103800	9616800	1966	1966	1966	1966	0
628	20231220	103700	9616800	1966	1966	1966	1966	0
629	20231220	103600	9616800	1966	1966	1966	1966	0
630	20231220	103500	9616800	1966	1966	1966	1966	0
631	20231220	103400	9616800	1966	1966	1966	1966	0
632	20231220	103300	9616800	1966	1966	1966	1966	0
633	20231220	103200	9616800	1966	1966	1966	1966	0
634	20231220	103100	9616800	1966	1966	1966	1966	0
635	20231220	103000	9616800	1966	1966	1966	1966	2
636	20231220	102900	9612868	1960	1960	1960	1960	209
637	20231220	102800	9203228	1961	1961	1961	1961	518
638	20231220	102700	8187430	1961	1961	1961	1961	0
639	20231220	102600	8187430	1961	1961	1961	1961	0
640	20231220	102500	8187430	1961	1961	1961	1961	0
641	20231220	102400	8187430	1961	1961	1961	1961	0
642	20231220	102300	8187430	1961	1961	1961	1961	0
643	20231220	102200	8187430	1961	1961	1961	1961	417
644	20231220	102100	7369693	1961	1961	1961	1961	0
645	20231220	102000	7369693	1961	1961	1961	1961	0
646	20231220	101900	7369693	1961	1961	1961	1961	0
647	20231220	101800	7369693	1961	1961	1961	1961	0
648	20231220	101700	7369693	1961	1961	1961	1961	0
649	20231220	101600	7369693	1961	1961	1961	1961	25
650	20231220	101500	7320668	1960	1960	1960	1960	0
651	20231220	101400	7320668	1960	1960	1960	1960	0
652	20231220	101300	7320668	1960	1960	1960	1960	0
653	20231220	101200	7320668	1960	1960	1960	1960	0
654	20231220	101100	7320668	1960	1960	1960	1960	0
655	20231220	101000	7320668	1960	1960	1960	1960	0
656	20231220	100900	7320668	1960	1960	1960	1960	0
657	20231220	100800	7320668	1960	1960	1960	1960	0
658	20231220	100700	7320668	1960	1960	1960	1960	0
659	20231220	100600	7320668	1960	1960	1960	1960	0
660	20231220	100500	7320668	1960	1960	1960	1960	0
661	20231220	100400	7320668	1960	1960	1960	1960	533
662	20231220	100300	6275988	1968	1968	1968	1968	2
663	20231220	100200	6272052	1968	1968	1968	1968	0
664	20231220	100100	6272052	1968	1968	1968	1968	0
665	20231220	100000	6272052	1968	1968	1968	1968	1
666	20231220	095900	6270084	1961	1961	1961	1961	11
667	20231220	095800	6248513	1968	1968	1968	1968	0
668	20231220	095700	6248513	1968	1968	1968	1968	0
669	20231220	095600	6248513	1968	1968	1968	1968	30
670	20231220	095500	6189473	1968	1968	1968	1968	0
671	20231220	095400	6189473	1968	1968	1968	1968	0
672	20231220	095300	6189473	1968	1968	1968	1968	0
673	20231220	095200	6189473	1968	1968	1968	1968	0
674	20231220	095100	6189473	1968	1961	1968	1961	2
675	20231220	095000	6185544	1968	1968	1968	1968	0
676	20231220	094900	6185544	1968	1968	1968	1968	0
677	20231220	094800	6185544	1968	1968	1968	1968	0
678	20231220	094700	6185544	1968	1968	1968	1968	0
679	20231220	094600	6185544	1968	1968	1968	1968	0
680	20231220	094500	6185544	1968	1968	1968	1968	0
681	20231220	094400	6185544	1968	1968	1968	1968	0
682	20231220	094300	6185544	1968	1968	1968	1968	0
683	20231220	094200	6185544	1968	1968	1968	1968	1
684	20231220	094100	6183576	1960	1960	1960	1960	0
685	20231220	094000	6183576	1960	1968	1968	1960	6
686	20231220	093900	6171807	1968	1968	1968	1968	1
687	20231220	093800	6169839	1968	1968	1968	1968	4
688	20231220	093700	6161967	1968	1968	1968	1968	0
689	20231220	093600	6161967	1968	1968	1968	1968	0
690	20231220	093500	6161967	1968	1968	1968	1968	0
691	20231220	093400	6161967	1968	1968	1968	1968	0
692	20231220	093300	6161967	1968	1968	1968	1968	0
693	20231220	093200	6161967	1968	1968	1968	1968	1
694	20231220	093100	6159999	1960	1960	1960	1960	0
695	20231220	093000	6159999	1960	1960	1960	1960	0
696	20231220	092900	6159999	1960	1960	1960	1960	0
697	20231220	092800	6159999	1960	1960	1960	1960	0
698	20231220	092700	6159999	1960	1960	1960	1960	0
699	20231220	092600	6159999	1960	1960	1960	1960	0
700	20231220	092500	6159999	1960	1960	1960	1960	0
701	20231220	092400	6159999	1960	1960	1960	1960	297
702	20231220	092300	5577879	1960	1960	1960	1960	0
703	20231220	092200	5577879	1960	1960	1960	1960	0
704	20231220	092100	5577879	1960	1960	1960	1960	0
705	20231220	092000	5577879	1960	1960	1960	1960	0
706	20231220	091900	5577879	1960	1960	1960	1960	0
707	20231220	091800	5577879	1960	1960	1960	1960	1582
708	20231220	091700	2477159	1961	1961	1961	1961	13
709	20231220	091600	2451666	1961	1961	1961	1961	224
710	20231220	091500	2012402	1961	1961	1961	1961	0
711	20231220	091400	2012402	1961	1963	1963	1961	485
712	20231220	091300	1061108	1968	1968	1968	1968	0
713	20231220	091200	1061108	1968	1968	1968	1968	0
714	20231220	091100	1061108	1968	1968	1968	1968	55
715	20231220	091000	952868	1968	1968	1968	1968	0
716	20231220	090900	952868	1968	1968	1968	1968	0
717	20231220	090800	952868	1968	1968	1968	1968	0
718	20231220	090700	952868	1968	1968	1968	1968	1
719	20231220	090600	950900	1960	1960	1960	1960	0
720	20231220	090500	950900	1960	1960	1960	1960	0
721	20231220	090400	950900	1960	1960	1960	1960	20
722	20231220	090300	911700	1968	1968	1968	1968	20
723	20231220	090200	872340	1960	1960	1960	1960	0
724	20231220	090100	872340	1960	1960	1960	1960	431
725	20231220	090000	27580	1970	1970	1970	1970	14