KissMeData/452670/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212900	66738999	1940	1940	1940	1940	99
3	20231220	212800	66738999	1940	1940	1940	1940	0
4	20231220	212700	66738999	1940	1940	1940	1940	0
5	20231220	212600	66738999	1940	1940	1940	1940	0
6	20231220	212500	66738999	1940	1940	1940	1940	0
7	20231220	212400	66738999	1940	1940	1940	1940	0
8	20231220	212300	66738999	1940	1940	1940	1940	0
9	20231220	212200	66738999	1940	1940	1940	1940	0
10	20231220	212100	66738999	1940	1940	1940	1940	0
11	20231220	212000	66738999	1940	1940	1940	1940	0
12	20231220	211900	66738999	1940	1940	1940	1940	0
13	20231220	211800	66738999	1940	1940	1940	1940	0
14	20231220	211700	66738999	1940	1940	1940	1940	0
15	20231220	211600	66738999	1940	1940	1940	1940	0
16	20231220	211500	66738999	1940	1940	1940	1940	0
17	20231220	211400	66738999	1940	1940	1940	1940	0
18	20231220	211300	66738999	1940	1940	1940	1940	0
19	20231220	211200	66738999	1940	1940	1940	1940	0
20	20231220	211100	66738999	1940	1940	1940	1940	0
21	20231220	211000	66738999	1940	1940	1940	1940	0
22	20231220	210900	66738999	1940	1940	1940	1940	0
23	20231220	210800	66738999	1940	1940	1940	1940	0
24	20231220	210700	66738999	1940	1940	1940	1940	0
25	20231220	210600	66738999	1940	1940	1940	1940	0
26	20231220	210500	66738999	1940	1940	1940	1940	0
27	20231220	210400	66738999	1940	1940	1940	1940	0
28	20231220	210300	66738999	1940	1940	1940	1940	0
29	20231220	210200	66738999	1940	1940	1940	1940	0
30	20231220	210100	66738999	1940	1940	1940	1940	0
31	20231220	210000	66738999	1940	1940	1940	1940	0
32	20231220	205900	66738999	1940	1940	1940	1940	99
33	20231220	205800	66738999	1940	1940	1940	1940	0
34	20231220	205700	66738999	1940	1940	1940	1940	0
35	20231220	205600	66738999	1940	1940	1940	1940	0
36	20231220	205500	66738999	1940	1940	1940	1940	0
37	20231220	205400	66738999	1940	1940	1940	1940	0
38	20231220	205300	66738999	1940	1940	1940	1940	0
39	20231220	205200	66738999	1940	1940	1940	1940	0
40	20231220	205100	66738999	1940	1940	1940	1940	0
41	20231220	205000	66738999	1940	1940	1940	1940	0
42	20231220	204900	66738999	1940	1940	1940	1940	0
43	20231220	204800	66738999	1940	1940	1940	1940	0
44	20231220	204700	66738999	1940	1940	1940	1940	0
45	20231220	204600	66738999	1940	1940	1940	1940	0
46	20231220	204500	66738999	1940	1940	1940	1940	0
47	20231220	204400	66738999	1940	1940	1940	1940	0
48	20231220	204300	66738999	1940	1940	1940	1940	0
49	20231220	204200	66738999	1940	1940	1940	1940	0
50	20231220	204100	66738999	1940	1940	1940	1940	0
51	20231220	204000	66738999	1940	1940	1940	1940	0
52	20231220	203900	66738999	1940	1940	1940	1940	0
53	20231220	203800	66738999	1940	1940	1940	1940	0
54	20231220	203700	66738999	1940	1940	1940	1940	0
55	20231220	203600	66738999	1940	1940	1940	1940	0
56	20231220	203500	66738999	1940	1940	1940	1940	0
57	20231220	203400	66738999	1940	1940	1940	1940	0
58	20231220	203300	66738999	1940	1940	1940	1940	0
59	20231220	203200	66738999	1940	1940	1940	1940	0
60	20231220	203100	66738999	1940	1940	1940	1940	0
61	20231220	203000	66738999	1940	1940	1940	1940	0
62	20231220	202900	66738999	1940	1940	1940	1940	99
63	20231220	202800	66738999	1940	1940	1940	1940	0
64	20231220	202700	66738999	1940	1940	1940	1940	0
65	20231220	202600	66738999	1940	1940	1940	1940	0
66	20231220	202500	66738999	1940	1940	1940	1940	0
67	20231220	202400	66738999	1940	1940	1940	1940	0
68	20231220	202300	66738999	1940	1940	1940	1940	0
69	20231220	202200	66738999	1940	1940	1940	1940	0
70	20231220	202100	66738999	1940	1940	1940	1940	0
71	20231220	202000	66738999	1940	1940	1940	1940	0
72	20231220	201900	66738999	1940	1940	1940	1940	0
73	20231220	201800	66738999	1940	1940	1940	1940	0
74	20231220	201700	66738999	1940	1940	1940	1940	0
75	20231220	201600	66738999	1940	1940	1940	1940	0
76	20231220	201500	66738999	1940	1940	1940	1940	0
77	20231220	201400	66738999	1940	1940	1940	1940	0
78	20231220	201300	66738999	1940	1940	1940	1940	0
79	20231220	201200	66738999	1940	1940	1940	1940	0
80	20231220	201100	66738999	1940	1940	1940	1940	0
81	20231220	201000	66738999	1940	1940	1940	1940	0
82	20231220	200900	66738999	1940	1940	1940	1940	0
83	20231220	200800	66738999	1940	1940	1940	1940	0
84	20231220	200700	66738999	1940	1940	1940	1940	0
85	20231220	200600	66738999	1940	1940	1940	1940	0
86	20231220	200500	66738999	1940	1940	1940	1940	0
87	20231220	200400	66738999	1940	1940	1940	1940	0
88	20231220	200300	66738999	1940	1940	1940	1940	0
89	20231220	200200	66738999	1940	1940	1940	1940	0
90	20231220	200100	66738999	1940	1940	1940	1940	0
91	20231220	200000	66738999	1940	1940	1940	1940	0
92	20231220	195900	66738999	1940	1940	1940	1940	99
93	20231220	195800	66738999	1940	1940	1940	1940	0
94	20231220	195700	66738999	1940	1940	1940	1940	0
95	20231220	195600	66738999	1940	1940	1940	1940	0
96	20231220	195500	66738999	1940	1940	1940	1940	0
97	20231220	195400	66738999	1940	1940	1940	1940	0
98	20231220	195300	66738999	1940	1940	1940	1940	0
99	20231220	195200	66738999	1940	1940	1940	1940	0
100	20231220	195100	66738999	1940	1940	1940	1940	0
101	20231220	195000	66738999	1940	1940	1940	1940	0
102	20231220	194900	66738999	1940	1940	1940	1940	0
103	20231220	194800	66738999	1940	1940	1940	1940	0
104	20231220	194700	66738999	1940	1940	1940	1940	0
105	20231220	194600	66738999	1940	1940	1940	1940	0
106	20231220	194500	66738999	1940	1940	1940	1940	0
107	20231220	194400	66738999	1940	1940	1940	1940	0
108	20231220	194300	66738999	1940	1940	1940	1940	0
109	20231220	194200	66738999	1940	1940	1940	1940	0
110	20231220	194100	66738999	1940	1940	1940	1940	0
111	20231220	194000	66738999	1940	1940	1940	1940	0
112	20231220	193900	66738999	1940	1940	1940	1940	0
113	20231220	193800	66738999	1940	1940	1940	1940	0
114	20231220	193700	66738999	1940	1940	1940	1940	0
115	20231220	193600	66738999	1940	1940	1940	1940	0
116	20231220	193500	66738999	1940	1940	1940	1940	0
117	20231220	193400	66738999	1940	1940	1940	1940	0
118	20231220	193300	66738999	1940	1940	1940	1940	0
119	20231220	193200	66738999	1940	1940	1940	1940	0
120	20231220	193100	66738999	1940	1940	1940	1940	0
121	20231220	193000	66738999	1940	1940	1940	1940	0
122	20231220	192900	66738999	1940	1940	1940	1940	99
123	20231220	192800	66738999	1940	1940	1940	1940	0
124	20231220	192700	66738999	1940	1940	1940	1940	0
125	20231220	192600	66738999	1940	1940	1940	1940	0
126	20231220	192500	66738999	1940	1940	1940	1940	0
127	20231220	192400	66738999	1940	1940	1940	1940	0
128	20231220	192300	66738999	1940	1940	1940	1940	0
129	20231220	192200	66738999	1940	1940	1940	1940	0
130	20231220	192100	66738999	1940	1940	1940	1940	0
131	20231220	192000	66738999	1940	1940	1940	1940	0
132	20231220	191900	66738999	1940	1940	1940	1940	0
133	20231220	191800	66738999	1940	1940	1940	1940	0
134	20231220	191700	66738999	1940	1940	1940	1940	0
135	20231220	191600	66738999	1940	1940	1940	1940	0
136	20231220	191500	66738999	1940	1940	1940	1940	0
137	20231220	191400	66738999	1940	1940	1940	1940	0
138	20231220	191300	66738999	1940	1940	1940	1940	0
139	20231220	191200	66738999	1940	1940	1940	1940	0
140	20231220	191100	66738999	1940	1940	1940	1940	0
141	20231220	191000	66738999	1940	1940	1940	1940	0
142	20231220	190900	66738999	1940	1940	1940	1940	0
143	20231220	190800	66738999	1940	1940	1940	1940	0
144	20231220	190700	66738999	1940	1940	1940	1940	0
145	20231220	190600	66738999	1940	1940	1940	1940	0
146	20231220	190500	66738999	1940	1940	1940	1940	0
147	20231220	190400	66738999	1940	1940	1940	1940	0
148	20231220	190300	66738999	1940	1940	1940	1940	0
149	20231220	190200	66738999	1940	1940	1940	1940	0
150	20231220	190100	66738999	1940	1940	1940	1940	0
151	20231220	190000	66738999	1940	1940	1940	1940	0
152	20231220	185900	66738999	1940	1940	1940	1940	99
153	20231220	185800	66738999	1940	1940	1940	1940	0
154	20231220	185700	66738999	1940	1940	1940	1940	0
155	20231220	185600	66738999	1940	1940	1940	1940	0
156	20231220	185500	66738999	1940	1940	1940	1940	0
157	20231220	185400	66738999	1940	1940	1940	1940	0
158	20231220	185300	66738999	1940	1940	1940	1940	0
159	20231220	185200	66738999	1940	1940	1940	1940	0
160	20231220	185100	66738999	1940	1940	1940	1940	0
161	20231220	185000	66738999	1940	1940	1940	1940	0
162	20231220	184900	66738999	1940	1940	1940	1940	0
163	20231220	184800	66738999	1940	1940	1940	1940	0
164	20231220	184700	66738999	1940	1940	1940	1940	0
165	20231220	184600	66738999	1940	1940	1940	1940	0
166	20231220	184500	66738999	1940	1940	1940	1940	0
167	20231220	184400	66738999	1940	1940	1940	1940	0
168	20231220	184300	66738999	1940	1940	1940	1940	0
169	20231220	184200	66738999	1940	1940	1940	1940	0
170	20231220	184100	66738999	1940	1940	1940	1940	0
171	20231220	184000	66738999	1940	1940	1940	1940	0
172	20231220	183900	66738999	1940	1940	1940	1940	0
173	20231220	183800	66738999	1940	1940	1940	1940	0
174	20231220	183700	66738999	1940	1940	1940	1940	0
175	20231220	183600	66738999	1940	1940	1940	1940	0
176	20231220	183500	66738999	1940	1940	1940	1940	0
177	20231220	183400	66738999	1940	1940	1940	1940	0
178	20231220	183300	66738999	1940	1940	1940	1940	0
179	20231220	183200	66738999	1940	1940	1940	1940	0
180	20231220	183100	66738999	1940	1940	1940	1940	0
181	20231220	183000	66738999	1940	1940	1940	1940	0
182	20231220	182900	66738999	1940	1940	1940	1940	99
183	20231220	182800	66738999	1940	1940	1940	1940	0
184	20231220	182700	66738999	1940	1940	1940	1940	0
185	20231220	182600	66738999	1940	1940	1940	1940	0
186	20231220	182500	66738999	1940	1940	1940	1940	0
187	20231220	182400	66738999	1940	1940	1940	1940	0
188	20231220	182300	66738999	1940	1940	1940	1940	0
189	20231220	182200	66738999	1940	1940	1940	1940	0
190	20231220	182100	66738999	1940	1940	1940	1940	0
191	20231220	182000	66738999	1940	1940	1940	1940	0
192	20231220	181900	66738999	1940	1940	1940	1940	0
193	20231220	181800	66738999	1940	1940	1940	1940	0
194	20231220	181700	66738999	1940	1940	1940	1940	0
195	20231220	181600	66738999	1940	1940	1940	1940	0
196	20231220	181500	66738999	1940	1940	1940	1940	0
197	20231220	181400	66738999	1940	1940	1940	1940	0
198	20231220	181300	66738999	1940	1940	1940	1940	0
199	20231220	181200	66738999	1940	1940	1940	1940	0
200	20231220	181100	66738999	1940	1940	1940	1940	0
201	20231220	181000	66738999	1940	1940	1940	1940	0
202	20231220	180900	66738999	1940	1940	1940	1940	0
203	20231220	180800	66738999	1940	1940	1940	1940	0
204	20231220	180700	66738999	1940	1940	1940	1940	0
205	20231220	180600	66738999	1940	1940	1940	1940	0
206	20231220	180500	66738999	1940	1940	1940	1940	0
207	20231220	180400	66738999	1940	1940	1940	1940	0
208	20231220	180300	66738999	1940	1940	1940	1940	0
209	20231220	180200	66738999	1940	1940	1940	1940	0
210	20231220	180100	66738999	1940	1940	1940	1940	0
211	20231220	180000	66738999	1940	1940	1940	1940	0
212	20231220	175900	66738999	1940	1940	1940	1940	99
213	20231220	175800	66738999	1940	1940	1940	1940	0
214	20231220	175700	66738999	1940	1940	1940	1940	0
215	20231220	175600	66738999	1940	1940	1940	1940	0
216	20231220	175500	66738999	1940	1940	1940	1940	0
217	20231220	175400	66738999	1940	1940	1940	1940	0
218	20231220	175300	66738999	1940	1940	1940	1940	0
219	20231220	175200	66738999	1940	1940	1940	1940	0
220	20231220	175100	66738999	1940	1940	1940	1940	0
221	20231220	175000	66738999	1940	1940	1940	1940	0
222	20231220	174900	66738999	1940	1940	1940	1940	0
223	20231220	174800	66738999	1940	1940	1940	1940	0
224	20231220	174700	66738999	1940	1940	1940	1940	0
225	20231220	174600	66738999	1940	1940	1940	1940	0
226	20231220	174500	66738999	1940	1940	1940	1940	0
227	20231220	174400	66738999	1940	1940	1940	1940	0
228	20231220	174300	66738999	1940	1940	1940	1940	0
229	20231220	174200	66738999	1940	1940	1940	1940	0
230	20231220	174100	66738999	1940	1940	1940	1940	0
231	20231220	174000	66738999	1940	1940	1940	1940	0
232	20231220	173900	66738999	1940	1940	1940	1940	0
233	20231220	173800	66738999	1940	1940	1940	1940	0
234	20231220	173700	66738999	1940	1940	1940	1940	0
235	20231220	173600	66738999	1940	1940	1940	1940	0
236	20231220	173500	66738999	1940	1940	1940	1940	0
237	20231220	173400	66738999	1940	1940	1940	1940	0
238	20231220	173300	66738999	1940	1940	1940	1940	0
239	20231220	173200	66738999	1940	1940	1940	1940	0
240	20231220	173100	66738999	1940	1940	1940	1940	0
241	20231220	173000	66738999	1940	1940	1940	1940	0
242	20231220	172900	66738999	1940	1940	1940	1940	99
243	20231220	172800	66738999	1940	1940	1940	1940	0
244	20231220	172700	66738999	1940	1940	1940	1940	0
245	20231220	172600	66738999	1940	1940	1940	1940	0
246	20231220	172500	66738999	1940	1940	1940	1940	0
247	20231220	172400	66738999	1940	1940	1940	1940	0
248	20231220	172300	66738999	1940	1940	1940	1940	0
249	20231220	172200	66738999	1940	1940	1940	1940	0
250	20231220	172100	66738999	1940	1940	1940	1940	0
251	20231220	172000	66738999	1940	1940	1940	1940	0
252	20231220	171900	66738999	1940	1940	1940	1940	0
253	20231220	171800	66738999	1940	1940	1940	1940	0
254	20231220	171700	66738999	1940	1940	1940	1940	0
255	20231220	171600	66738999	1940	1940	1940	1940	0
256	20231220	171500	66738999	1940	1940	1940	1940	0
257	20231220	171400	66738999	1940	1940	1940	1940	0
258	20231220	171300	66738999	1940	1940	1940	1940	0
259	20231220	171200	66738999	1940	1940	1940	1940	0
260	20231220	171100	66738999	1940	1940	1940	1940	0
261	20231220	171000	66738999	1940	1940	1940	1940	0
262	20231220	170900	66738999	1940	1940	1940	1940	0
263	20231220	170800	66738999	1940	1940	1940	1940	0
264	20231220	170700	66738999	1940	1940	1940	1940	0
265	20231220	170600	66738999	1940	1940	1940	1940	0
266	20231220	170500	66738999	1940	1940	1940	1940	0
267	20231220	170400	66738999	1940	1940	1940	1940	0
268	20231220	170300	66738999	1940	1940	1940	1940	0
269	20231220	170200	66738999	1940	1940	1940	1940	0
270	20231220	170100	66738999	1940	1940	1940	1940	0
271	20231220	170000	66738999	1940	1940	1940	1940	0
272	20231220	165900	66738999	1940	1940	1940	1940	99
273	20231220	165800	66738999	1940	1940	1940	1940	0
274	20231220	165700	66738999	1940	1940	1940	1940	0
275	20231220	165600	66738999	1940	1940	1940	1940	0
276	20231220	165500	66738999	1940	1940	1940	1940	0
277	20231220	165400	66738999	1940	1940	1940	1940	0
278	20231220	165300	66738999	1940	1940	1940	1940	0
279	20231220	165200	66738999	1940	1940	1940	1940	0
280	20231220	165100	66738999	1940	1940	1940	1940	0
281	20231220	165000	66738999	1940	1940	1940	1940	0
282	20231220	164900	66738999	1940	1940	1940	1940	0
283	20231220	164800	66738999	1940	1940	1940	1940	0
284	20231220	164700	66738999	1940	1940	1940	1940	0
285	20231220	164600	66738999	1940	1940	1940	1940	0
286	20231220	164500	66738999	1940	1940	1940	1940	0
287	20231220	164400	66738999	1940	1940	1940	1940	0
288	20231220	164300	66738999	1940	1940	1940	1940	0
289	20231220	164200	66738999	1940	1940	1940	1940	0
290	20231220	164100	66738999	1940	1940	1940	1940	0
291	20231220	164000	66738999	1940	1940	1940	1940	0
292	20231220	163900	66738999	1940	1940	1940	1940	0
293	20231220	163800	66738999	1940	1940	1940	1940	0
294	20231220	163700	66738999	1940	1940	1940	1940	0
295	20231220	163600	66738999	1940	1940	1940	1940	0
296	20231220	163500	66738999	1940	1940	1940	1940	0
297	20231220	163400	66738999	1940	1940	1940	1940	0
298	20231220	163300	66738999	1940	1940	1940	1940	0
299	20231220	163200	66738999	1940	1940	1940	1940	0
300	20231220	163100	66738999	1940	1940	1940	1940	0
301	20231220	163000	66738999	1940	1940	1940	1940	0
302	20231220	162900	66738999	1940	1940	1940	1940	99
303	20231220	162800	66738999	1940	1940	1940	1940	0
304	20231220	162700	66738999	1940	1940	1940	1940	0
305	20231220	162600	66738999	1940	1940	1940	1940	0
306	20231220	162500	66738999	1940	1940	1940	1940	0
307	20231220	162400	66738999	1940	1940	1940	1940	0
308	20231220	162300	66738999	1940	1940	1940	1940	0
309	20231220	162200	66738999	1940	1940	1940	1940	0
310	20231220	162100	66738999	1940	1940	1940	1940	0
311	20231220	162000	66738999	1940	1940	1940	1940	0
312	20231220	161900	66738999	1940	1940	1940	1940	0
313	20231220	161800	66738999	1940	1940	1940	1940	0
314	20231220	161700	66738999	1940	1940	1940	1940	0
315	20231220	161600	66738999	1940	1940	1940	1940	0
316	20231220	161500	66738999	1940	1940	1940	1940	0
317	20231220	161400	66738999	1940	1940	1940	1940	0
318	20231220	161300	66738999	1940	1940	1940	1940	0
319	20231220	161200	66738999	1940	1940	1940	1940	0
320	20231220	161100	66738999	1940	1940	1940	1940	0
321	20231220	161000	66738999	1940	1940	1940	1940	0
322	20231220	160900	66738999	1940	1940	1940	1940	0
323	20231220	160800	66738999	1940	1940	1940	1940	0
324	20231220	160700	66738999	1940	1940	1940	1940	0
325	20231220	160600	66738999	1940	1940	1940	1940	0
326	20231220	160500	66738999	1940	1940	1940	1940	0
327	20231220	160400	66738999	1940	1940	1940	1940	0
328	20231220	160300	66738999	1940	1940	1940	1940	0
329	20231220	160200	66738999	1940	1940	1940	1940	0
330	20231220	160100	66738999	1940	1940	1940	1940	0
331	20231220	160000	66738999	1940	1940	1940	1940	0
332	20231220	155900	66738999	1940	1940	1940	1940	99
333	20231220	155800	66738999	1940	1940	1940	1940	0
334	20231220	155700	66738999	1940	1940	1940	1940	0
335	20231220	155600	66738999	1940	1940	1940	1940	0
336	20231220	155500	66738999	1940	1940	1940	1940	0
337	20231220	155400	66738999	1940	1940	1940	1940	0
338	20231220	155300	66738999	1940	1940	1940	1940	0
339	20231220	155200	66738999	1940	1940	1940	1940	0
340	20231220	155100	66738999	1940	1940	1940	1940	0
341	20231220	155000	66738999	1940	1940	1940	1940	0
342	20231220	154900	66738999	1940	1940	1940	1940	0
343	20231220	154800	66738999	1940	1940	1940	1940	0
344	20231220	154700	66738999	1940	1940	1940	1940	0
345	20231220	154600	66738999	1940	1940	1940	1940	0
346	20231220	154500	66738999	1940	1940	1940	1940	0
347	20231220	154400	66738999	1940	1940	1940	1940	0
348	20231220	154300	66738999	1940	1940	1940	1940	0
349	20231220	154200	66738999	1940	1940	1940	1940	0
350	20231220	154100	66738999	1940	1940	1940	1940	0
351	20231220	154000	66738999	1940	1940	1940	1940	0
352	20231220	153900	66738999	1940	1940	1940	1940	0
353	20231220	153800	66738999	1940	1940	1940	1940	0
354	20231220	153700	66738999	1940	1940	1940	1940	0
355	20231220	153600	66738999	1940	1940	1940	1940	0
356	20231220	153500	66738999	1940	1940	1940	1940	0
357	20231220	153400	66738999	1940	1940	1940	1940	0
358	20231220	153300	66738999	1940	1940	1940	1940	0
359	20231220	153200	66738999	1940	1940	1940	1940	0
360	20231220	153100	66738999	1940	1940	1940	1940	0
361	20231220	153000	66738999	1940	1940	1940	1940	99
362	20231220	152900	66546939	1940	1940	1940	1940	0
363	20231220	152800	66546939	1940	1940	1940	1940	0
364	20231220	152700	66546939	1940	1940	1940	1940	0
365	20231220	152600	66546939	1940	1940	1940	1940	0
366	20231220	152500	66546939	1940	1940	1940	1940	0
367	20231220	152400	66546939	1940	1940	1940	1940	0
368	20231220	152300	66546939	1940	1940	1940	1940	0
369	20231220	152200	66546939	1940	1940	1940	1940	0
370	20231220	152100	66546939	1940	1940	1940	1940	0
371	20231220	152000	66546939	1940	1940	1940	1940	0
372	20231220	151900	66546939	1940	1940	1940	1940	100
373	20231220	151800	66352939	1939	1939	1939	1939	0
374	20231220	151700	66352939	1939	1939	1939	1939	0
375	20231220	151600	66352939	1939	1939	1939	1939	0
376	20231220	151500	66352939	1939	1939	1939	1939	0
377	20231220	151400	66352939	1939	1939	1939	1939	0
378	20231220	151300	66352939	1939	1939	1939	1939	0
379	20231220	151200	66352939	1939	1939	1939	1939	22
380	20231220	151100	66310281	1940	1940	1940	1940	0
381	20231220	151000	66310281	1940	1940	1940	1940	0
382	20231220	150900	66310281	1940	1940	1940	1940	0
383	20231220	150800	66310281	1940	1940	1940	1940	0
384	20231220	150700	66310281	1940	1940	1940	1940	0
385	20231220	150600	66310281	1940	1940	1940	1940	0
386	20231220	150500	66310281	1940	1940	1940	1940	0
387	20231220	150400	66310281	1940	1940	1940	1940	0
388	20231220	150300	66310281	1940	1940	1940	1940	0
389	20231220	150200	66310281	1940	1940	1940	1940	0
390	20231220	150100	66310281	1940	1940	1940	1940	0
391	20231220	150000	66310281	1940	1940	1940	1940	0
392	20231220	145900	66310281	1940	1940	1940	1940	0
393	20231220	145800	66310281	1940	1940	1940	1940	0
394	20231220	145700	66310281	1940	1940	1940	1940	0
395	20231220	145600	66310281	1940	1940	1940	1940	0
396	20231220	145500	66310281	1940	1940	1940	1940	1
397	20231220	145400	66308341	1940	1940	1940	1940	0
398	20231220	145300	66308341	1940	1940	1940	1940	0
399	20231220	145200	66308341	1940	1940	1940	1940	0
400	20231220	145100	66308341	1940	1940	1940	1940	0
401	20231220	145000	66308341	1940	1940	1940	1940	0
402	20231220	144900	66308341	1940	1940	1940	1940	0
403	20231220	144800	66308341	1940	1940	1940	1940	0
404	20231220	144700	66308341	1940	1940	1940	1940	0
405	20231220	144600	66308341	1940	1940	1940	1940	0
406	20231220	144500	66308341	1940	1940	1940	1940	0
407	20231220	144400	66308341	1940	1940	1940	1940	0
408	20231220	144300	66308341	1940	1940	1940	1940	0
409	20231220	144200	66308341	1940	1940	1940	1940	0
410	20231220	144100	66308341	1940	1940	1940	1940	0
411	20231220	144000	66308341	1940	1940	1940	1940	0
412	20231220	143900	66308341	1940	1940	1940	1940	0
413	20231220	143800	66308341	1940	1940	1940	1940	0
414	20231220	143700	66308341	1940	1940	1940	1940	0
415	20231220	143600	66308341	1940	1940	1940	1940	0
416	20231220	143500	66308341	1940	1940	1940	1940	0
417	20231220	143400	66308341	1940	1940	1940	1940	0
418	20231220	143300	66308341	1940	1940	1940	1940	0
419	20231220	143200	66308341	1940	1940	1940	1940	0
420	20231220	143100	66308341	1940	1940	1940	1940	0
421	20231220	143000	66308341	1940	1940	1940	1940	0
422	20231220	142900	66308341	1940	1940	1940	1940	0
423	20231220	142800	66308341	1940	1940	1940	1940	0
424	20231220	142700	66308341	1940	1940	1940	1940	0
425	20231220	142600	66308341	1940	1940	1940	1940	10
426	20231220	142500	66288941	1937	1937	1937	1937	0
427	20231220	142400	66288941	1937	1937	1937	1937	0
428	20231220	142300	66288941	1937	1939	1939	1937	199
429	20231220	142200	65903282	1940	1940	1940	1940	0
430	20231220	142100	65903282	1940	1940	1940	1940	0
431	20231220	142000	65903282	1940	1940	1940	1940	0
432	20231220	141900	65903282	1940	1940	1940	1940	0
433	20231220	141800	65903282	1940	1940	1940	1940	0
434	20231220	141700	65903282	1940	1940	1940	1940	0
435	20231220	141600	65903282	1940	1940	1940	1940	0
436	20231220	141500	65903282	1940	1940	1940	1940	0
437	20231220	141400	65903282	1940	1940	1940	1940	0
438	20231220	141300	65903282	1940	1940	1940	1940	0
439	20231220	141200	65903282	1940	1940	1940	1940	0
440	20231220	141100	65903282	1940	1940	1940	1940	0
441	20231220	141000	65903282	1940	1940	1940	1940	0
442	20231220	140900	65903282	1940	1940	1940	1940	0
443	20231220	140800	65903282	1940	1940	1940	1940	0
444	20231220	140700	65903282	1940	1940	1940	1940	0
445	20231220	140600	65903282	1940	1940	1940	1940	0
446	20231220	140500	65903282	1940	1940	1940	1940	10
447	20231220	140400	65883882	1940	1940	1940	1940	0
448	20231220	140300	65883882	1940	1940	1940	1940	0
449	20231220	140200	65883882	1940	1940	1940	1940	0
450	20231220	140100	65883882	1940	1940	1940	1940	0
451	20231220	140000	65883882	1940	1940	1940	1940	0
452	20231220	135900	65883882	1940	1940	1940	1940	0
453	20231220	135800	65883882	1940	1940	1940	1940	0
454	20231220	135700	65883882	1940	1940	1940	1940	0
455	20231220	135600	65883882	1940	1940	1940	1940	0
456	20231220	135500	65883882	1940	1940	1940	1940	0
457	20231220	135400	65883882	1940	1940	1940	1940	0
458	20231220	135300	65883882	1940	1940	1940	1940	0
459	20231220	135200	65883882	1940	1940	1940	1940	0
460	20231220	135100	65883882	1940	1940	1940	1940	0
461	20231220	135000	65883882	1940	1940	1940	1940	0
462	20231220	134900	65883882	1940	1940	1940	1940	0
463	20231220	134800	65883882	1940	1940	1940	1940	0
464	20231220	134700	65883882	1940	1940	1940	1940	0
465	20231220	134600	65883882	1940	1940	1940	1940	0
466	20231220	134500	65883882	1940	1940	1940	1940	0
467	20231220	134400	65883882	1940	1940	1940	1940	0
468	20231220	134300	65883882	1940	1940	1940	1940	0
469	20231220	134200	65883882	1940	1940	1940	1940	10
470	20231220	134100	65864482	1939	1939	1939	1939	0
471	20231220	134000	65864482	1939	1939	1939	1939	0
472	20231220	133900	65864482	1939	1939	1939	1939	0
473	20231220	133800	65864482	1939	1940	1940	1939	4
474	20231220	133700	65856724	1940	1940	1940	1940	0
475	20231220	133600	65856724	1940	1940	1940	1940	0
476	20231220	133500	65856724	1940	1940	1940	1940	0
477	20231220	133400	65856724	1940	1939	1940	1939	100
478	20231220	133300	65662760	1939	1939	1939	1939	0
479	20231220	133200	65662760	1939	1939	1939	1939	0
480	20231220	133100	65662760	1939	1939	1939	1939	0
481	20231220	133000	65662760	1939	1939	1939	1939	0
482	20231220	132900	65662760	1939	1939	1939	1939	0
483	20231220	132800	65662760	1939	1939	1939	1939	0
484	20231220	132700	65662760	1939	1939	1939	1939	0
485	20231220	132600	65662760	1939	1939	1939	1939	0
486	20231220	132500	65662760	1939	1939	1939	1939	0
487	20231220	132400	65662760	1939	1939	1939	1939	0
488	20231220	132300	65662760	1939	1939	1939	1939	0
489	20231220	132200	65662760	1939	1939	1939	1939	0
490	20231220	132100	65662760	1939	1939	1939	1939	0
491	20231220	132000	65662760	1939	1939	1939	1939	0
492	20231220	131900	65662760	1939	1939	1939	1939	0
493	20231220	131800	65662760	1939	1939	1939	1939	0
494	20231220	131700	65662760	1939	1939	1939	1939	0
495	20231220	131600	65662760	1939	1939	1939	1939	0
496	20231220	131500	65662760	1939	1939	1939	1939	0
497	20231220	131400	65662760	1939	1939	1939	1939	0
498	20231220	131300	65662760	1939	1939	1939	1939	0
499	20231220	131200	65662760	1939	1939	1939	1939	0
500	20231220	131100	65662760	1939	1939	1939	1939	0
501	20231220	131000	65662760	1939	1939	1939	1939	0
502	20231220	130900	65662760	1939	1939	1939	1939	0
503	20231220	130800	65662760	1939	1939	1939	1939	0
504	20231220	130700	65662760	1939	1939	1939	1939	0
505	20231220	130600	65662760	1939	1939	1939	1939	0
506	20231220	130500	65662760	1939	1939	1939	1939	0
507	20231220	130400	65662760	1939	1939	1939	1939	0
508	20231220	130300	65662760	1939	1939	1939	1939	0
509	20231220	130200	65662760	1939	1939	1939	1939	0
510	20231220	130100	65662760	1939	1939	1939	1939	0
511	20231220	130000	65662760	1939	1937	1939	1937	10
512	20231220	125900	65643384	1936	1936	1936	1936	0
513	20231220	125800	65643384	1936	1936	1936	1936	0
514	20231220	125700	65643384	1936	1936	1936	1936	0
515	20231220	125600	65643384	1936	1936	1936	1936	0
516	20231220	125500	65643384	1936	1936	1936	1936	0
517	20231220	125400	65643384	1936	1936	1936	1936	0
518	20231220	125300	65643384	1936	1936	1936	1936	0
519	20231220	125200	65643384	1936	1936	1936	1936	0
520	20231220	125100	65643384	1936	1936	1936	1936	0
521	20231220	125000	65643384	1936	1936	1936	1936	0
522	20231220	124900	65643384	1936	1936	1936	1936	0
523	20231220	124800	65643384	1936	1936	1936	1936	0
524	20231220	124700	65643384	1936	1936	1936	1936	0
525	20231220	124600	65643384	1936	1936	1936	1936	0
526	20231220	124500	65643384	1936	1936	1936	1936	0
527	20231220	124400	65643384	1936	1936	1936	1936	0
528	20231220	124300	65643384	1936	1936	1936	1936	0
529	20231220	124200	65643384	1936	1936	1936	1936	0
530	20231220	124100	65643384	1936	1936	1936	1936	0
531	20231220	124000	65643384	1936	1936	1936	1936	0
532	20231220	123900	65643384	1936	1936	1936	1936	0
533	20231220	123800	65643384	1936	1936	1936	1936	0
534	20231220	123700	65643384	1936	1936	1936	1936	0
535	20231220	123600	65643384	1936	1936	1936	1936	0
536	20231220	123500	65643384	1936	1936	1936	1936	0
537	20231220	123400	65643384	1936	1936	1936	1936	0
538	20231220	123300	65643384	1936	1936	1936	1936	0
539	20231220	123200	65643384	1936	1936	1936	1936	0
540	20231220	123100	65643384	1936	1936	1936	1936	0
541	20231220	123000	65643384	1936	1936	1936	1936	0
542	20231220	122900	65643384	1936	1936	1936	1936	0
543	20231220	122800	65643384	1936	1936	1936	1936	0
544	20231220	122700	65643384	1936	1936	1936	1936	0
545	20231220	122600	65643384	1936	1936	1936	1936	0
546	20231220	122500	65643384	1936	1937	1937	1936	13
547	20231220	122400	65618213	1938	1938	1938	1938	0
548	20231220	122300	65618213	1938	1938	1938	1938	0
549	20231220	122200	65618213	1938	1938	1938	1938	11
550	20231220	122100	65596895	1939	1939	1939	1939	0
551	20231220	122000	65596895	1939	1939	1939	1939	0
552	20231220	121900	65596895	1939	1939	1939	1939	0
553	20231220	121800	65596895	1939	1939	1939	1939	0
554	20231220	121700	65596895	1939	1939	1939	1939	0
555	20231220	121600	65596895	1939	1939	1939	1939	0
556	20231220	121500	65596895	1939	1939	1939	1939	0
557	20231220	121400	65596895	1939	1939	1939	1939	0
558	20231220	121300	65596895	1939	1939	1939	1939	0
559	20231220	121200	65596895	1939	1939	1939	1939	0
560	20231220	121100	65596895	1939	1939	1939	1939	0
561	20231220	121000	65596895	1939	1939	1939	1939	0
562	20231220	120900	65596895	1939	1939	1939	1939	0
563	20231220	120800	65596895	1939	1939	1939	1939	30
564	20231220	120700	65538725	1935	1935	1935	1935	0
565	20231220	120600	65538725	1935	1935	1935	1935	0
566	20231220	120500	65538725	1935	1935	1935	1935	0
567	20231220	120400	65538725	1935	1935	1935	1935	0
568	20231220	120300	65538725	1935	1935	1935	1935	0
569	20231220	120200	65538725	1935	1935	1935	1935	0
570	20231220	120100	65538725	1935	1935	1935	1935	0
571	20231220	120000	65538725	1935	1935	1935	1935	0
572	20231220	115900	65538725	1935	1935	1935	1935	0
573	20231220	115800	65538725	1935	1935	1935	1935	2100
574	20231220	115700	61475225	1935	1935	1935	1935	0
575	20231220	115600	61475225	1935	1938	1938	1935	9539
576	20231220	115500	43016396	1939	1939	1939	1939	0
577	20231220	115400	43016396	1939	1939	1939	1939	0
578	20231220	115300	43016396	1939	1939	1939	1939	0
579	20231220	115200	43016396	1939	1939	1939	1939	0
580	20231220	115100	43016396	1939	1939	1939	1939	0
581	20231220	115000	43016396	1939	1939	1939	1939	0
582	20231220	114900	43016396	1939	1939	1939	1939	0
583	20231220	114800	43016396	1939	1939	1939	1939	0
584	20231220	114700	43016396	1939	1939	1939	1939	0
585	20231220	114600	43016396	1939	1939	1939	1939	0
586	20231220	114500	43016396	1939	1939	1939	1939	0
587	20231220	114400	43016396	1939	1939	1939	1939	0
588	20231220	114300	43016396	1939	1939	1939	1939	0
589	20231220	114200	43016396	1939	1939	1939	1939	0
590	20231220	114100	43016396	1939	1939	1939	1939	0
591	20231220	114000	43016396	1939	1938	1939	1938	83
592	20231220	113900	42855541	1938	1938	1938	1938	0
593	20231220	113800	42855541	1938	1938	1938	1938	0
594	20231220	113700	42855541	1938	1938	1938	1938	0
595	20231220	113600	42855541	1938	1938	1938	1938	0
596	20231220	113500	42855541	1938	1938	1938	1938	0
597	20231220	113400	42855541	1938	1938	1938	1938	0
598	20231220	113300	42855541	1938	1938	1938	1938	0
599	20231220	113200	42855541	1938	1938	1938	1938	0
600	20231220	113100	42855541	1938	1938	1938	1938	0
601	20231220	113000	42855541	1938	1938	1938	1938	0
602	20231220	112900	42855541	1938	1938	1938	1938	0
603	20231220	112800	42855541	1938	1938	1938	1938	0
604	20231220	112700	42855541	1938	1938	1938	1938	0
605	20231220	112600	42855541	1938	1938	1938	1938	0
606	20231220	112500	42855541	1938	1938	1938	1938	0
607	20231220	112400	42855541	1938	1938	1938	1938	0
608	20231220	112300	42855541	1938	1938	1938	1938	0
609	20231220	112200	42855541	1938	1938	1938	1938	0
610	20231220	112100	42855541	1938	1938	1938	1938	0
611	20231220	112000	42855541	1938	1938	1938	1938	0
612	20231220	111900	42855541	1938	1938	1938	1938	0
613	20231220	111800	42855541	1938	1938	1938	1938	0
614	20231220	111700	42855541	1938	1938	1938	1938	0
615	20231220	111600	42855541	1938	1938	1938	1938	0
616	20231220	111500	42855541	1938	1938	1938	1938	0
617	20231220	111400	42855541	1938	1938	1938	1938	0
618	20231220	111300	42855541	1938	1938	1938	1938	1
619	20231220	111200	42853603	1938	1938	1938	1938	301
620	20231220	111100	42270265	1938	1938	1938	1938	52
621	20231220	111000	42169489	1938	1938	1938	1938	0
622	20231220	110900	42169489	1938	1938	1938	1938	64
623	20231220	110800	42045457	1939	1939	1939	1939	0
624	20231220	110700	42045457	1939	1939	1939	1939	0
625	20231220	110600	42045457	1939	1939	1939	1939	0
626	20231220	110500	42045457	1939	1939	1939	1939	0
627	20231220	110400	42045457	1939	1939	1939	1939	0
628	20231220	110300	42045457	1939	1939	1939	1939	0
629	20231220	110200	42045457	1939	1939	1939	1939	0
630	20231220	110100	42045457	1939	1939	1939	1939	0
631	20231220	110000	42045457	1939	1939	1939	1939	0
632	20231220	105900	42045457	1939	1939	1939	1939	0
633	20231220	105800	42045457	1939	1939	1939	1939	0
634	20231220	105700	42045457	1939	1939	1939	1939	0
635	20231220	105600	42045457	1939	1939	1939	1939	0
636	20231220	105500	42045457	1939	1939	1939	1939	0
637	20231220	105400	42045457	1939	1939	1939	1939	0
638	20231220	105300	42045457	1939	1939	1939	1939	0
639	20231220	105200	42045457	1939	1939	1939	1939	0
640	20231220	105100	42045457	1939	1939	1939	1939	0
641	20231220	105000	42045457	1939	1939	1939	1939	0
642	20231220	104900	42045457	1939	1939	1939	1939	0
643	20231220	104800	42045457	1939	1939	1939	1939	5
644	20231220	104700	42035762	1939	1939	1939	1939	0
645	20231220	104600	42035762	1939	1939	1939	1939	0
646	20231220	104500	42035762	1939	1939	1939	1939	0
647	20231220	104400	42035762	1939	1939	1939	1939	0
648	20231220	104300	42035762	1939	1939	1939	1939	0
649	20231220	104200	42035762	1939	1939	1939	1939	0
650	20231220	104100	42035762	1939	1939	1939	1939	0
651	20231220	104000	42035762	1939	1939	1939	1939	0
652	20231220	103900	42035762	1939	1939	1939	1939	0
653	20231220	103800	42035762	1939	1939	1939	1939	0
654	20231220	103700	42035762	1939	1939	1939	1939	0
655	20231220	103600	42035762	1939	1939	1939	1939	0
656	20231220	103500	42035762	1939	1939	1939	1939	0
657	20231220	103400	42035762	1939	1939	1939	1939	0
658	20231220	103300	42035762	1939	1939	1939	1939	0
659	20231220	103200	42035762	1939	1939	1939	1939	0
660	20231220	103100	42035762	1939	1939	1939	1939	0
661	20231220	103000	42035762	1939	1939	1939	1939	0
662	20231220	102900	42035762	1939	1939	1939	1939	1
663	20231220	102800	42033823	1939	1939	1939	1939	1
664	20231220	102700	42031884	1939	1939	1939	1939	0
665	20231220	102600	42031884	1939	1939	1939	1939	0
666	20231220	102500	42031884	1939	1939	1939	1939	0
667	20231220	102400	42031884	1939	1939	1939	1939	0
668	20231220	102300	42031884	1939	1939	1939	1939	0
669	20231220	102200	42031884	1939	1939	1939	1939	0
670	20231220	102100	42031884	1939	1939	1939	1939	0
671	20231220	102000	42031884	1939	1939	1939	1939	0
672	20231220	101900	42031884	1939	1939	1939	1939	0
673	20231220	101800	42031884	1939	1939	1939	1939	0
674	20231220	101700	42031884	1939	1939	1939	1939	0
675	20231220	101600	42031884	1939	1939	1939	1939	5
676	20231220	101500	42022189	1936	1939	1939	1936	59
677	20231220	101400	41907935	1939	1939	1939	1939	0
678	20231220	101300	41907935	1939	1939	1939	1939	0
679	20231220	101200	41907935	1939	1939	1939	1939	0
680	20231220	101100	41907935	1939	1939	1939	1939	0
681	20231220	101000	41907935	1939	1939	1939	1939	0
682	20231220	100900	41907935	1939	1939	1939	1939	0
683	20231220	100800	41907935	1939	1939	1939	1939	0
684	20231220	100700	41907935	1939	1939	1939	1939	0
685	20231220	100600	41907935	1939	1939	1939	1939	258
686	20231220	100500	41407673	1940	1940	1940	1940	0
687	20231220	100400	41407673	1940	1940	1940	1940	0
688	20231220	100300	41407673	1940	1940	1940	1940	0
689	20231220	100200	41407673	1940	1940	1940	1940	5
690	20231220	100100	41397973	1935	1935	1935	1935	0
691	20231220	100000	41397973	1935	1935	1935	1935	0
692	20231220	095900	41397973	1935	1935	1935	1935	0
693	20231220	095800	41397973	1935	1935	1935	1935	0
694	20231220	095700	41397973	1935	1935	1935	1935	0
695	20231220	095600	41397973	1935	1935	1935	1935	0
696	20231220	095500	41397973	1935	1935	1935	1935	0
697	20231220	095400	41397973	1935	1935	1935	1935	0
698	20231220	095300	41397973	1935	1935	1935	1935	0
699	20231220	095200	41397973	1935	1935	1935	1935	0
700	20231220	095100	41397973	1935	1939	1939	1935	11000
701	20231220	095000	20094981	1939	1939	1939	1939	10000
702	20231220	094900	704981	1944	1944	1944	1944	0
703	20231220	094800	704981	1944	1944	1944	1944	0
704	20231220	094700	704981	1944	1944	1944	1944	0
705	20231220	094600	704981	1944	1944	1944	1944	0
706	20231220	094500	704981	1944	1944	1944	1944	0
707	20231220	094400	704981	1944	1944	1944	1944	0
708	20231220	094300	704981	1944	1944	1944	1944	0
709	20231220	094200	704981	1944	1944	1944	1944	0
710	20231220	094100	704981	1944	1944	1944	1944	0
711	20231220	094000	704981	1944	1944	1944	1944	0
712	20231220	093900	704981	1944	1944	1944	1944	0
713	20231220	093800	704981	1944	1944	1944	1944	0
714	20231220	093700	704981	1944	1944	1944	1944	0
715	20231220	093600	704981	1944	1944	1944	1944	0
716	20231220	093500	704981	1944	1944	1944	1944	0
717	20231220	093400	704981	1944	1944	1944	1944	0
718	20231220	093300	704981	1944	1944	1944	1944	0
719	20231220	093200	704981	1944	1944	1944	1944	0
720	20231220	093100	704981	1944	1944	1944	1944	0
721	20231220	093000	704981	1944	1944	1944	1944	0
722	20231220	092900	704981	1944	1944	1944	1944	0
723	20231220	092800	704981	1944	1944	1944	1944	5
724	20231220	092700	695261	1938	1938	1938	1938	0
725	20231220	092600	695261	1938	1938	1938	1938	0
726	20231220	092500	695261	1938	1938	1938	1938	0
727	20231220	092400	695261	1938	1938	1938	1938	0
728	20231220	092300	695261	1938	1938	1938	1938	0
729	20231220	092200	695261	1938	1938	1938	1938	0
730	20231220	092100	695261	1938	1938	1938	1938	0
731	20231220	092000	695261	1938	1938	1938	1938	0
732	20231220	091900	695261	1938	1944	1944	1938	83
733	20231220	091800	534330	1946	1946	1946	1946	0
734	20231220	091700	534330	1946	1946	1946	1946	0
735	20231220	091600	534330	1946	1946	1946	1946	0
736	20231220	091500	534330	1946	1946	1946	1946	0
737	20231220	091400	534330	1946	1946	1946	1946	0
738	20231220	091300	534330	1946	1946	1946	1946	0
739	20231220	091200	534330	1946	1946	1946	1946	0
740	20231220	091100	534330	1946	1946	1946	1946	0
741	20231220	091000	534330	1946	1946	1946	1946	0
742	20231220	090900	534330	1946	1946	1946	1946	5
743	20231220	090800	524600	1944	1944	1944	1944	0
744	20231220	090700	524600	1944	1944	1944	1944	0
745	20231220	090600	524600	1944	1944	1944	1944	195
746	20231220	090500	145520	1944	1944	1944	1944	5
747	20231220	090400	135800	1940	1940	1940	1940	70
748	20231220	090300	0	1940	1940	1940	1940	0
749	20231220	090200	0	1940	1940	1940	1940	0
750	20231220	090100	0	1940	1940	1940	1940	0
751	20231220	090000	0	1940	1940	1940	1940	0