KissMeData/154040/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	202300	101665395	1924	1924	1924	1924	2073
3	20231218	202200	101665395	1924	1924	1924	1924	0
4	20231218	202100	101665395	1924	1924	1924	1924	0
5	20231218	202000	101665395	1924	1924	1924	1924	0
6	20231218	201900	101665395	1924	1924	1924	1924	0
7	20231218	201800	101665395	1924	1924	1924	1924	0
8	20231218	201700	101665395	1924	1924	1924	1924	0
9	20231218	201600	101665395	1924	1924	1924	1924	0
10	20231218	201500	101665395	1924	1924	1924	1924	0
11	20231218	201400	101665395	1924	1924	1924	1924	0
12	20231218	201300	101665395	1924	1924	1924	1924	0
13	20231218	201200	101665395	1924	1924	1924	1924	0
14	20231218	201100	101665395	1924	1924	1924	1924	0
15	20231218	201000	101665395	1924	1924	1924	1924	0
16	20231218	200900	101665395	1924	1924	1924	1924	0
17	20231218	200800	101665395	1924	1924	1924	1924	0
18	20231218	200700	101665395	1924	1924	1924	1924	0
19	20231218	200600	101665395	1924	1924	1924	1924	0
20	20231218	200500	101665395	1924	1924	1924	1924	0
21	20231218	200400	101665395	1924	1924	1924	1924	0
22	20231218	200300	101665395	1924	1924	1924	1924	0
23	20231218	200200	101665395	1924	1924	1924	1924	0
24	20231218	200100	101665395	1924	1924	1924	1924	0
25	20231218	200000	101665395	1924	1924	1924	1924	0
26	20231218	195900	101665395	1924	1924	1924	1924	0
27	20231218	195800	101665395	1924	1924	1924	1924	0
28	20231218	195700	101665395	1924	1924	1924	1924	0
29	20231218	195600	101665395	1924	1924	1924	1924	0
30	20231218	195500	101665395	1924	1924	1924	1924	0
31	20231218	195400	101665395	1924	1924	1924	1924	0
32	20231218	195300	101665395	1924	1924	1924	1924	2073
33	20231218	195200	101665395	1924	1924	1924	1924	0
34	20231218	195100	101665395	1924	1924	1924	1924	0
35	20231218	195000	101665395	1924	1924	1924	1924	0
36	20231218	194900	101665395	1924	1924	1924	1924	0
37	20231218	194800	101665395	1924	1924	1924	1924	0
38	20231218	194700	101665395	1924	1924	1924	1924	0
39	20231218	194600	101665395	1924	1924	1924	1924	0
40	20231218	194500	101665395	1924	1924	1924	1924	0
41	20231218	194400	101665395	1924	1924	1924	1924	0
42	20231218	194300	101665395	1924	1924	1924	1924	0
43	20231218	194200	101665395	1924	1924	1924	1924	0
44	20231218	194100	101665395	1924	1924	1924	1924	0
45	20231218	194000	101665395	1924	1924	1924	1924	0
46	20231218	193900	101665395	1924	1924	1924	1924	0
47	20231218	193800	101665395	1924	1924	1924	1924	0
48	20231218	193700	101665395	1924	1924	1924	1924	0
49	20231218	193600	101665395	1924	1924	1924	1924	0
50	20231218	193500	101665395	1924	1924	1924	1924	0
51	20231218	193400	101665395	1924	1924	1924	1924	0
52	20231218	193300	101665395	1924	1924	1924	1924	0
53	20231218	193200	101665395	1924	1924	1924	1924	0
54	20231218	193100	101665395	1924	1924	1924	1924	0
55	20231218	193000	101665395	1924	1924	1924	1924	0
56	20231218	192900	101665395	1924	1924	1924	1924	0
57	20231218	192800	101665395	1924	1924	1924	1924	0
58	20231218	192700	101665395	1924	1924	1924	1924	0
59	20231218	192600	101665395	1924	1924	1924	1924	0
60	20231218	192500	101665395	1924	1924	1924	1924	0
61	20231218	192400	101665395	1924	1924	1924	1924	0
62	20231218	192300	101665395	1924	1924	1924	1924	2073
63	20231218	192200	101665395	1924	1924	1924	1924	0
64	20231218	192100	101665395	1924	1924	1924	1924	0
65	20231218	192000	101665395	1924	1924	1924	1924	0
66	20231218	191900	101665395	1924	1924	1924	1924	0
67	20231218	191800	101665395	1924	1924	1924	1924	0
68	20231218	191700	101665395	1924	1924	1924	1924	0
69	20231218	191600	101665395	1924	1924	1924	1924	0
70	20231218	191500	101665395	1924	1924	1924	1924	0
71	20231218	191400	101665395	1924	1924	1924	1924	0
72	20231218	191300	101665395	1924	1924	1924	1924	0
73	20231218	191200	101665395	1924	1924	1924	1924	0
74	20231218	191100	101665395	1924	1924	1924	1924	0
75	20231218	191000	101665395	1924	1924	1924	1924	0
76	20231218	190900	101665395	1924	1924	1924	1924	0
77	20231218	190800	101665395	1924	1924	1924	1924	0
78	20231218	190700	101665395	1924	1924	1924	1924	0
79	20231218	190600	101665395	1924	1924	1924	1924	0
80	20231218	190500	101665395	1924	1924	1924	1924	0
81	20231218	190400	101665395	1924	1924	1924	1924	0
82	20231218	190300	101665395	1924	1924	1924	1924	0
83	20231218	190200	101665395	1924	1924	1924	1924	0
84	20231218	190100	101665395	1924	1924	1924	1924	0
85	20231218	190000	101665395	1924	1924	1924	1924	0
86	20231218	185900	101665395	1924	1924	1924	1924	0
87	20231218	185800	101665395	1924	1924	1924	1924	0
88	20231218	185700	101665395	1924	1924	1924	1924	0
89	20231218	185600	101665395	1924	1924	1924	1924	0
90	20231218	185500	101665395	1924	1924	1924	1924	0
91	20231218	185400	101665395	1924	1924	1924	1924	0
92	20231218	185300	101665395	1924	1924	1924	1924	2073
93	20231218	185200	101665395	1924	1924	1924	1924	0
94	20231218	185100	101665395	1924	1924	1924	1924	0
95	20231218	185000	101665395	1924	1924	1924	1924	0
96	20231218	184900	101665395	1924	1924	1924	1924	0
97	20231218	184800	101665395	1924	1924	1924	1924	0
98	20231218	184700	101665395	1924	1924	1924	1924	0
99	20231218	184600	101665395	1924	1924	1924	1924	0
100	20231218	184500	101665395	1924	1924	1924	1924	0
101	20231218	184400	101665395	1924	1924	1924	1924	0
102	20231218	184300	101665395	1924	1924	1924	1924	0
103	20231218	184200	101665395	1924	1924	1924	1924	0
104	20231218	184100	101665395	1924	1924	1924	1924	0
105	20231218	184000	101665395	1924	1924	1924	1924	0
106	20231218	183900	101665395	1924	1924	1924	1924	0
107	20231218	183800	101665395	1924	1924	1924	1924	0
108	20231218	183700	101665395	1924	1924	1924	1924	0
109	20231218	183600	101665395	1924	1924	1924	1924	0
110	20231218	183500	101665395	1924	1924	1924	1924	0
111	20231218	183400	101665395	1924	1924	1924	1924	0
112	20231218	183300	101665395	1924	1924	1924	1924	0
113	20231218	183200	101665395	1924	1924	1924	1924	0
114	20231218	183100	101665395	1924	1924	1924	1924	0
115	20231218	183000	101665395	1924	1924	1924	1924	0
116	20231218	182900	101665395	1924	1924	1924	1924	0
117	20231218	182800	101665395	1924	1924	1924	1924	0
118	20231218	182700	101665395	1924	1924	1924	1924	0
119	20231218	182600	101665395	1924	1924	1924	1924	0
120	20231218	182500	101665395	1924	1924	1924	1924	0
121	20231218	182400	101665395	1924	1924	1924	1924	0
122	20231218	182300	101665395	1924	1924	1924	1924	2073
123	20231218	182200	101665395	1924	1924	1924	1924	0
124	20231218	182100	101665395	1924	1924	1924	1924	0
125	20231218	182000	101665395	1924	1924	1924	1924	0
126	20231218	181900	101665395	1924	1924	1924	1924	0
127	20231218	181800	101665395	1924	1924	1924	1924	0
128	20231218	181700	101665395	1924	1924	1924	1924	0
129	20231218	181600	101665395	1924	1924	1924	1924	0
130	20231218	181500	101665395	1924	1924	1924	1924	0
131	20231218	181400	101665395	1924	1924	1924	1924	0
132	20231218	181300	101665395	1924	1924	1924	1924	0
133	20231218	181200	101665395	1924	1924	1924	1924	0
134	20231218	181100	101665395	1924	1924	1924	1924	0
135	20231218	181000	101665395	1924	1924	1924	1924	0
136	20231218	180900	101665395	1924	1924	1924	1924	0
137	20231218	180800	101665395	1924	1924	1924	1924	0
138	20231218	180700	101665395	1924	1924	1924	1924	0
139	20231218	180600	101665395	1924	1924	1924	1924	0
140	20231218	180500	101665395	1924	1924	1924	1924	0
141	20231218	180400	101665395	1924	1924	1924	1924	0
142	20231218	180300	101665395	1924	1924	1924	1924	0
143	20231218	180200	101665395	1924	1924	1924	1924	0
144	20231218	180100	101665395	1924	1924	1924	1924	0
145	20231218	180000	101665395	1924	1924	1924	1924	0
146	20231218	175900	101665395	1924	1924	1924	1924	0
147	20231218	175800	101665395	1924	1924	1924	1924	0
148	20231218	175700	101665395	1924	1924	1924	1924	0
149	20231218	175600	101665395	1924	1924	1924	1924	0
150	20231218	175500	101665395	1924	1924	1924	1924	0
151	20231218	175400	101665395	1924	1924	1924	1924	0
152	20231218	175300	101665395	1924	1924	1924	1924	2073
153	20231218	175200	101665395	1924	1924	1924	1924	0
154	20231218	175100	101665395	1924	1924	1924	1924	0
155	20231218	175000	101665395	1924	1924	1924	1924	0
156	20231218	174900	101665395	1924	1924	1924	1924	0
157	20231218	174800	101665395	1924	1924	1924	1924	0
158	20231218	174700	101665395	1924	1924	1924	1924	0
159	20231218	174600	101665395	1924	1924	1924	1924	0
160	20231218	174500	101665395	1924	1924	1924	1924	0
161	20231218	174400	101665395	1924	1924	1924	1924	0
162	20231218	174300	101665395	1924	1924	1924	1924	0
163	20231218	174200	101665395	1924	1924	1924	1924	0
164	20231218	174100	101665395	1924	1924	1924	1924	0
165	20231218	174000	101665395	1924	1924	1924	1924	0
166	20231218	173900	101665395	1924	1924	1924	1924	0
167	20231218	173800	101665395	1924	1924	1924	1924	0
168	20231218	173700	101665395	1924	1924	1924	1924	0
169	20231218	173600	101665395	1924	1924	1924	1924	0
170	20231218	173500	101665395	1924	1924	1924	1924	0
171	20231218	173400	101665395	1924	1924	1924	1924	0
172	20231218	173300	101665395	1924	1924	1924	1924	0
173	20231218	173200	101665395	1924	1924	1924	1924	0
174	20231218	173100	101665395	1924	1924	1924	1924	0
175	20231218	173000	101665395	1924	1924	1924	1924	0
176	20231218	172900	101665395	1924	1924	1924	1924	0
177	20231218	172800	101665395	1924	1924	1924	1924	0
178	20231218	172700	101665395	1924	1924	1924	1924	0
179	20231218	172600	101665395	1924	1924	1924	1924	0
180	20231218	172500	101665395	1924	1924	1924	1924	0
181	20231218	172400	101665395	1924	1924	1924	1924	0
182	20231218	172300	101665395	1924	1924	1924	1924	2073
183	20231218	172200	101665395	1924	1924	1924	1924	0
184	20231218	172100	101665395	1924	1924	1924	1924	0
185	20231218	172000	101665395	1924	1924	1924	1924	0
186	20231218	171900	101665395	1924	1924	1924	1924	0
187	20231218	171800	101665395	1924	1924	1924	1924	0
188	20231218	171700	101665395	1924	1924	1924	1924	0
189	20231218	171600	101665395	1924	1924	1924	1924	0
190	20231218	171500	101665395	1924	1924	1924	1924	0
191	20231218	171400	101665395	1924	1924	1924	1924	0
192	20231218	171300	101665395	1924	1924	1924	1924	0
193	20231218	171200	101665395	1924	1924	1924	1924	0
194	20231218	171100	101665395	1924	1924	1924	1924	0
195	20231218	171000	101665395	1924	1924	1924	1924	0
196	20231218	170900	101665395	1924	1924	1924	1924	0
197	20231218	170800	101665395	1924	1924	1924	1924	0
198	20231218	170700	101665395	1924	1924	1924	1924	0
199	20231218	170600	101665395	1924	1924	1924	1924	0
200	20231218	170500	101665395	1924	1924	1924	1924	0
201	20231218	170400	101665395	1924	1924	1924	1924	0
202	20231218	170300	101665395	1924	1924	1924	1924	0
203	20231218	170200	101665395	1924	1924	1924	1924	0
204	20231218	170100	101665395	1924	1924	1924	1924	0
205	20231218	170000	101665395	1924	1924	1924	1924	0
206	20231218	165900	101665395	1924	1924	1924	1924	0
207	20231218	165800	101665395	1924	1924	1924	1924	0
208	20231218	165700	101665395	1924	1924	1924	1924	0
209	20231218	165600	101665395	1924	1924	1924	1924	0
210	20231218	165500	101665395	1924	1924	1924	1924	0
211	20231218	165400	101665395	1924	1924	1924	1924	0
212	20231218	165300	101665395	1924	1924	1924	1924	2073
213	20231218	165200	101665395	1924	1924	1924	1924	0
214	20231218	165100	101665395	1924	1924	1924	1924	0
215	20231218	165000	101665395	1924	1924	1924	1924	0
216	20231218	164900	101665395	1924	1924	1924	1924	0
217	20231218	164800	101665395	1924	1924	1924	1924	0
218	20231218	164700	101665395	1924	1924	1924	1924	0
219	20231218	164600	101665395	1924	1924	1924	1924	0
220	20231218	164500	101665395	1924	1924	1924	1924	0
221	20231218	164400	101665395	1924	1924	1924	1924	0
222	20231218	164300	101665395	1924	1924	1924	1924	0
223	20231218	164200	101665395	1924	1924	1924	1924	0
224	20231218	164100	101665395	1924	1924	1924	1924	0
225	20231218	164000	101665395	1924	1924	1924	1924	0
226	20231218	163900	101665395	1924	1924	1924	1924	0
227	20231218	163800	101665395	1924	1924	1924	1924	0
228	20231218	163700	101665395	1924	1924	1924	1924	0
229	20231218	163600	101665395	1924	1924	1924	1924	0
230	20231218	163500	101665395	1924	1924	1924	1924	0
231	20231218	163400	101665395	1924	1924	1924	1924	0
232	20231218	163300	101665395	1924	1924	1924	1924	0
233	20231218	163200	101665395	1924	1924	1924	1924	0
234	20231218	163100	101665395	1924	1924	1924	1924	0
235	20231218	163000	101665395	1924	1924	1924	1924	0
236	20231218	162900	101665395	1924	1924	1924	1924	0
237	20231218	162800	101665395	1924	1924	1924	1924	0
238	20231218	162700	101665395	1924	1924	1924	1924	0
239	20231218	162600	101665395	1924	1924	1924	1924	0
240	20231218	162500	101665395	1924	1924	1924	1924	0
241	20231218	162400	101665395	1924	1924	1924	1924	0
242	20231218	162300	101665395	1924	1924	1924	1924	2073
243	20231218	162200	101665395	1924	1924	1924	1924	0
244	20231218	162100	101665395	1924	1924	1924	1924	0
245	20231218	162000	101665395	1924	1924	1924	1924	0
246	20231218	161900	101665395	1924	1924	1924	1924	0
247	20231218	161800	101665395	1924	1924	1924	1924	0
248	20231218	161700	101665395	1924	1924	1924	1924	0
249	20231218	161600	101665395	1924	1924	1924	1924	0
250	20231218	161500	101665395	1924	1924	1924	1924	0
251	20231218	161400	101665395	1924	1924	1924	1924	0
252	20231218	161300	101665395	1924	1924	1924	1924	0
253	20231218	161200	101665395	1924	1924	1924	1924	0
254	20231218	161100	101665395	1924	1924	1924	1924	0
255	20231218	161000	101665395	1924	1924	1924	1924	0
256	20231218	160900	101665395	1924	1924	1924	1924	0
257	20231218	160800	101665395	1924	1924	1924	1924	0
258	20231218	160700	101665395	1924	1924	1924	1924	0
259	20231218	160600	101665395	1924	1924	1924	1924	0
260	20231218	160500	101665395	1924	1924	1924	1924	0
261	20231218	160400	101665395	1924	1924	1924	1924	0
262	20231218	160300	101665395	1924	1924	1924	1924	0
263	20231218	160200	101665395	1924	1924	1924	1924	0
264	20231218	160100	101665395	1924	1924	1924	1924	0
265	20231218	160000	101665395	1924	1924	1924	1924	0
266	20231218	155900	101665395	1924	1924	1924	1924	0
267	20231218	155800	101665395	1924	1924	1924	1924	0
268	20231218	155700	101665395	1924	1924	1924	1924	0
269	20231218	155600	101665395	1924	1924	1924	1924	0
270	20231218	155500	101665395	1924	1924	1924	1924	0
271	20231218	155400	101665395	1924	1924	1924	1924	0
272	20231218	155300	101665395	1924	1924	1924	1924	2073
273	20231218	155200	101665395	1924	1924	1924	1924	0
274	20231218	155100	101665395	1924	1924	1924	1924	0
275	20231218	155000	101665395	1924	1924	1924	1924	0
276	20231218	154900	101665395	1924	1924	1924	1924	0
277	20231218	154800	101665395	1924	1924	1924	1924	0
278	20231218	154700	101665395	1924	1924	1924	1924	0
279	20231218	154600	101665395	1924	1924	1924	1924	0
280	20231218	154500	101665395	1924	1924	1924	1924	0
281	20231218	154400	101665395	1924	1924	1924	1924	0
282	20231218	154300	101665395	1924	1924	1924	1924	0
283	20231218	154200	101665395	1924	1924	1924	1924	0
284	20231218	154100	101665395	1924	1924	1924	1924	0
285	20231218	154000	101665395	1924	1924	1924	1924	0
286	20231218	153900	101665395	1924	1924	1924	1924	0
287	20231218	153800	101665395	1924	1924	1924	1924	0
288	20231218	153700	101665395	1924	1924	1924	1924	0
289	20231218	153600	101665395	1924	1924	1924	1924	0
290	20231218	153500	101665395	1924	1924	1924	1924	0
291	20231218	153400	101665395	1924	1924	1924	1924	0
292	20231218	153300	101665395	1924	1924	1924	1924	0
293	20231218	153200	101665395	1924	1924	1924	1924	0
294	20231218	153100	101665395	1924	1924	1924	1924	0
295	20231218	153000	101665395	1924	1924	1924	1924	2073
296	20231218	152900	97676943	1933	1933	1933	1933	0
297	20231218	152800	97676943	1933	1933	1933	1933	0
298	20231218	152700	97676943	1933	1933	1933	1933	0
299	20231218	152600	97676943	1933	1933	1933	1933	0
300	20231218	152500	97676943	1933	1933	1933	1933	0
301	20231218	152400	97676943	1933	1933	1933	1933	0
302	20231218	152300	97676943	1933	1933	1933	1933	0
303	20231218	152200	97676943	1933	1933	1933	1933	0
304	20231218	152100	97676943	1933	1933	1933	1933	0
305	20231218	152000	97676943	1933	1933	1933	1933	0
306	20231218	151900	97676943	1933	1933	1933	1933	50
307	20231218	151800	97580293	1933	1933	1933	1933	0
308	20231218	151700	97580293	1933	1933	1933	1933	0
309	20231218	151600	97580293	1933	1933	1933	1933	48
310	20231218	151500	97487509	1932	1932	1932	1932	0
311	20231218	151400	97487509	1932	1932	1932	1932	67
312	20231218	151300	97358065	1927	1927	1927	1927	0
313	20231218	151200	97358065	1927	1927	1927	1927	0
314	20231218	151100	97358065	1927	1927	1927	1927	0
315	20231218	151000	97358065	1927	1927	1927	1927	0
316	20231218	150900	97358065	1927	1927	1927	1927	87
317	20231218	150800	97190416	1927	1927	1927	1927	0
318	20231218	150700	97190416	1927	1927	1927	1927	0
319	20231218	150600	97190416	1927	1927	1927	1927	0
320	20231218	150500	97190416	1927	1927	1927	1927	0
321	20231218	150400	97190416	1927	1927	1927	1927	0
322	20231218	150300	97190416	1927	1927	1927	1927	0
323	20231218	150200	97190416	1927	1927	1927	1927	546
324	20231218	150100	96138274	1927	1927	1927	1927	0
325	20231218	150000	96138274	1927	1927	1927	1927	0
326	20231218	145900	96138274	1927	1927	1927	1927	0
327	20231218	145800	96138274	1927	1927	1927	1927	0
328	20231218	145700	96138274	1927	1927	1927	1927	0
329	20231218	145600	96138274	1927	1927	1927	1927	0
330	20231218	145500	96138274	1927	1927	1927	1927	72
331	20231218	145400	95999530	1927	1927	1927	1927	100
332	20231218	145300	95806830	1937	1936	1937	1936	45
333	20231218	145200	95719689	1936	1936	1936	1936	0
334	20231218	145100	95719689	1936	1936	1936	1936	0
335	20231218	145000	95719689	1936	1935	1936	1935	97
336	20231218	144900	95531961	1923	1923	1923	1923	0
337	20231218	144800	95531961	1923	1923	1923	1923	0
338	20231218	144700	95531961	1923	1923	1923	1923	0
339	20231218	144600	95531961	1923	1923	1923	1923	84
340	20231218	144500	95370429	1923	1923	1923	1923	115
341	20231218	144400	95149284	1923	1923	1923	1923	0
342	20231218	144300	95149284	1923	1934	1939	1919	14313
343	20231218	144200	67662142	1934	1934	1934	1934	0
344	20231218	144100	67662142	1934	1934	1934	1934	0
345	20231218	144000	67662142	1934	1934	1934	1934	11
346	20231218	143900	67640868	1939	1939	1939	1939	0
347	20231218	143800	67640868	1939	1939	1939	1939	0
348	20231218	143700	67640868	1939	1939	1939	1939	0
349	20231218	143600	67640868	1939	1939	1939	1939	0
350	20231218	143500	67640868	1939	1939	1939	1939	0
351	20231218	143400	67640868	1939	1939	1939	1939	0
352	20231218	143300	67640868	1939	1939	1939	1934	172
353	20231218	143200	67307585	1940	1940	1940	1940	0
354	20231218	143100	67307585	1940	1940	1940	1940	0
355	20231218	143000	67307585	1940	1940	1940	1940	0
356	20231218	142900	67307585	1940	1940	1940	1940	0
357	20231218	142800	67307585	1940	1940	1940	1940	100
358	20231218	142700	67113585	1940	1940	1940	1940	1100
359	20231218	142600	64979585	1940	1940	1940	1934	295
360	20231218	142500	64407555	1940	1940	1940	1940	340
361	20231218	142400	63747955	1940	1940	1940	1940	500
362	20231218	142300	62777955	1940	1940	1940	1940	637
363	20231218	142200	61542175	1940	1940	1940	1940	0
364	20231218	142100	61542175	1940	1940	1940	1940	0
365	20231218	142000	61542175	1940	1940	1940	1940	0
366	20231218	141900	61542175	1940	1945	1945	1940	245
367	20231218	141800	61065875	1945	1945	1945	1945	0
368	20231218	141700	61065875	1945	1945	1945	1945	0
369	20231218	141600	61065875	1945	1945	1945	1945	97
370	20231218	141500	60877210	1940	1940	1940	1940	0
371	20231218	141400	60877210	1940	1940	1940	1940	0
372	20231218	141300	60877210	1940	1940	1940	1940	0
373	20231218	141200	60877210	1940	1940	1940	1940	48
374	20231218	141100	60784090	1940	1940	1940	1940	0
375	20231218	141000	60784090	1940	1940	1940	1940	0
376	20231218	140900	60784090	1940	1940	1940	1940	0
377	20231218	140800	60784090	1940	1940	1940	1940	0
378	20231218	140700	60784090	1940	1940	1940	1940	0
379	20231218	140600	60784090	1940	1940	1940	1940	0
380	20231218	140500	60784090	1940	1940	1940	1940	45
381	20231218	140400	60696790	1945	1945	1945	1945	0
382	20231218	140300	60696790	1945	1945	1945	1945	0
383	20231218	140200	60696790	1945	1945	1945	1945	0
384	20231218	140100	60696790	1945	1945	1945	1945	0
385	20231218	140000	60696790	1945	1945	1945	1945	0
386	20231218	135900	60696790	1945	1945	1945	1945	98
387	20231218	135800	60506180	1933	1933	1933	1933	45
388	20231218	135700	60419195	1933	1933	1933	1933	0
389	20231218	135600	60419195	1933	1933	1933	1933	0
390	20231218	135500	60419195	1933	1933	1933	1933	0
391	20231218	135400	60419195	1933	1933	1933	1933	0
392	20231218	135300	60419195	1933	1933	1933	1933	0
393	20231218	135200	60419195	1933	1933	1933	1933	0
394	20231218	135100	60419195	1933	1933	1933	1933	45
395	20231218	135000	60332210	1936	1936	1936	1936	0
396	20231218	134900	60332210	1936	1936	1936	1936	0
397	20231218	134800	60332210	1936	1936	1936	1936	1115
398	20231218	134700	58173570	1936	1936	1936	1936	0
399	20231218	134600	58173570	1936	1936	1936	1936	0
400	20231218	134500	58173570	1936	1936	1936	1936	0
401	20231218	134400	58173570	1936	1936	1936	1936	45
402	20231218	134300	58086450	1945	1945	1945	1945	0
403	20231218	134200	58086450	1945	1945	1945	1945	98
404	20231218	134100	57895840	1945	1945	1945	1945	0
405	20231218	134000	57895840	1945	1944	1945	1944	2
406	20231218	133900	57891951	1936	1936	1936	1936	0
407	20231218	133800	57891951	1936	1936	1936	1936	0
408	20231218	133700	57891951	1936	1936	1936	1936	45
409	20231218	133600	57804831	1936	1936	1936	1936	0
410	20231218	133500	57804831	1936	1936	1936	1936	0
411	20231218	133400	57804831	1936	1936	1936	1936	0
412	20231218	133300	57804831	1936	1936	1936	1936	0
413	20231218	133200	57804831	1936	1936	1936	1936	0
414	20231218	133100	57804831	1936	1936	1936	1936	1
415	20231218	133000	57802895	1936	1936	1936	1936	45
416	20231218	132900	57715775	1945	1945	1945	1945	0
417	20231218	132800	57715775	1945	1945	1945	1945	0
418	20231218	132700	57715775	1945	1945	1945	1945	0
419	20231218	132600	57715775	1945	1945	1945	1945	0
420	20231218	132500	57715775	1945	1944	1945	1944	98
421	20231218	132400	57525227	1936	1936	1936	1936	0
422	20231218	132300	57525227	1936	1936	1936	1936	45
423	20231218	132200	57438107	1934	1934	1934	1934	0
424	20231218	132100	57438107	1934	1934	1934	1934	0
425	20231218	132000	57438107	1934	1934	1934	1934	0
426	20231218	131900	57438107	1934	1934	1934	1934	0
427	20231218	131800	57438107	1934	1934	1934	1934	0
428	20231218	131700	57438107	1934	1936	1936	1934	84
429	20231218	131600	57275623	1936	1936	1936	1936	45
430	20231218	131500	57188503	1936	1936	1936	1936	0
431	20231218	131400	57188503	1936	1936	1936	1936	0
432	20231218	131300	57188503	1936	1936	1936	1936	0
433	20231218	131200	57188503	1936	1936	1936	1936	0
434	20231218	131100	57188503	1936	1936	1936	1936	0
435	20231218	131000	57188503	1936	1936	1936	1936	0
436	20231218	130900	57188503	1936	1936	1936	1936	45
437	20231218	130800	57101383	1945	1936	1945	1936	173
438	20231218	130700	56765574	1936	1936	1936	1936	0
439	20231218	130600	56765574	1936	1936	1936	1936	0
440	20231218	130500	56765574	1936	1936	1936	1936	0
441	20231218	130400	56765574	1936	1936	1936	1936	0
442	20231218	130300	56765574	1936	1936	1936	1936	0
443	20231218	130200	56765574	1936	1936	1936	1936	45
444	20231218	130100	56678454	1945	1945	1945	1945	1033
445	20231218	130000	54669269	1945	1945	1945	1945	70
446	20231218	125900	54533119	1945	1945	1945	1945	0
447	20231218	125800	54533119	1945	1945	1945	1945	0
448	20231218	125700	54533119	1945	1943	1945	1943	597
449	20231218	125600	53372646	1943	1943	1943	1943	2124
450	20231218	125500	49245714	1931	1931	1931	1931	45
451	20231218	125400	49158819	1943	1943	1943	1943	0
452	20231218	125300	49158819	1943	1943	1943	1943	1
453	20231218	125200	49156876	1943	1943	1943	1943	0
454	20231218	125100	49156876	1943	1943	1943	1943	98
455	20231218	125000	48966462	1931	1931	1931	1931	0
456	20231218	124900	48966462	1931	1931	1931	1931	0
457	20231218	124800	48966462	1931	1931	1931	1931	45
458	20231218	124700	48879567	1930	1930	1930	1930	0
459	20231218	124600	48879567	1930	1930	1930	1930	0
460	20231218	124500	48879567	1930	1930	1930	1930	0
461	20231218	124400	48879567	1930	1931	1931	1930	300
462	20231218	124300	48300370	1930	1930	1930	1930	0
463	20231218	124200	48300370	1930	1930	1930	1930	0
464	20231218	124100	48300370	1930	1930	1930	1930	0
465	20231218	124000	48300370	1930	1935	1935	1930	45
466	20231218	123900	48213400	1943	1943	1943	1943	0
467	20231218	123800	48213400	1943	1943	1943	1943	0
468	20231218	123700	48213400	1943	1943	1943	1943	0
469	20231218	123600	48213400	1943	1943	1943	1943	0
470	20231218	123500	48213400	1943	1943	1943	1943	0
471	20231218	123400	48213400	1943	1943	1943	1943	98
472	20231218	123300	48022986	1935	1935	1935	1935	45
473	20231218	123200	47935911	1943	1943	1943	1943	200
474	20231218	123100	47547311	1935	1935	1935	1935	0
475	20231218	123000	47547311	1935	1935	1935	1935	0
476	20231218	122900	47547311	1935	1935	1935	1935	0
477	20231218	122800	47547311	1935	1935	1935	1935	0
478	20231218	122700	47547311	1935	1935	1935	1935	0
479	20231218	122600	47547311	1935	1943	1943	1935	662
480	20231218	122500	46261405	1943	1943	1943	1943	0
481	20231218	122400	46261405	1943	1943	1943	1943	0
482	20231218	122300	46261405	1943	1939	1943	1939	2475
483	20231218	122200	41460221	1939	1939	1939	1939	100
484	20231218	122100	41266321	1935	1935	1935	1935	0
485	20231218	122000	41266321	1935	1935	1935	1935	0
486	20231218	121900	41266321	1935	1936	1936	1935	45
487	20231218	121800	41179245	1939	1939	1939	1939	670
488	20231218	121700	39880115	1939	1939	1939	1939	98
489	20231218	121600	39690093	1939	1939	1939	1939	0
490	20231218	121500	39690093	1939	1939	1939	1939	0
491	20231218	121400	39690093	1939	1939	1939	1939	0
492	20231218	121300	39690093	1939	1939	1939	1939	0
493	20231218	121200	39690093	1939	1939	1939	1939	0
494	20231218	121100	39690093	1939	1939	1939	1939	0
495	20231218	121000	39690093	1939	1939	1939	1939	0
496	20231218	120900	39690093	1939	1939	1939	1939	0
497	20231218	120800	39690093	1939	1939	1939	1939	0
498	20231218	120700	39690093	1939	1939	1939	1939	143
499	20231218	120600	39412816	1939	1939	1939	1939	0
500	20231218	120500	39412816	1939	1939	1939	1939	0
501	20231218	120400	39412816	1939	1939	1939	1939	0
502	20231218	120300	39412816	1939	1939	1939	1939	0
503	20231218	120200	39412816	1939	1939	1939	1939	0
504	20231218	120100	39412816	1939	1939	1939	1939	0
505	20231218	120000	39412816	1939	1939	1939	1939	98
506	20231218	115900	39222794	1930	1930	1930	1930	0
507	20231218	115800	39222794	1930	1930	1930	1930	0
508	20231218	115700	39222794	1930	1930	1930	1930	0
509	20231218	115600	39222794	1930	1930	1930	1930	0
510	20231218	115500	39222794	1930	1930	1930	1930	0
511	20231218	115400	39222794	1930	1930	1930	1930	0
512	20231218	115300	39222794	1930	1930	1930	1930	5
513	20231218	115200	39213144	1940	1940	1940	1940	0
514	20231218	115100	39213144	1940	1940	1940	1940	0
515	20231218	115000	39213144	1940	1940	1940	1940	0
516	20231218	114900	39213144	1940	1940	1940	1940	0
517	20231218	114800	39213144	1940	1940	1940	1940	0
518	20231218	114700	39213144	1940	1940	1940	1940	0
519	20231218	114600	39213144	1940	1940	1940	1940	0
520	20231218	114500	39213144	1940	1940	1940	1940	0
521	20231218	114400	39213144	1940	1940	1940	1940	0
522	20231218	114300	39213144	1940	1940	1940	1940	98
523	20231218	114200	39023024	1940	1940	1940	1940	0
524	20231218	114100	39023024	1940	1940	1940	1940	0
525	20231218	114000	39023024	1940	1940	1940	1940	0
526	20231218	113900	39023024	1940	1940	1940	1940	0
527	20231218	113800	39023024	1940	1940	1940	1940	0
528	20231218	113700	39023024	1940	1940	1940	1940	0
529	20231218	113600	39023024	1940	1940	1940	1940	1
530	20231218	113500	39021084	1940	1940	1940	1940	0
531	20231218	113400	39021084	1940	1940	1940	1940	0
532	20231218	113300	39021084	1940	1940	1940	1940	0
533	20231218	113200	39021084	1940	1940	1940	1940	0
534	20231218	113100	39021084	1940	1940	1940	1940	0
535	20231218	113000	39021084	1940	1940	1940	1940	5
536	20231218	112900	39011384	1940	1940	1940	1940	0
537	20231218	112800	39011384	1940	1940	1940	1940	0
538	20231218	112700	39011384	1940	1940	1940	1940	0
539	20231218	112600	39011384	1940	1938	1940	1938	98
540	20231218	112500	38821314	1927	1927	1927	1927	0
541	20231218	112400	38821314	1927	1927	1927	1927	5
542	20231218	112300	38811679	1927	1927	1927	1927	5
543	20231218	112200	38802044	1927	1928	1928	1927	491
544	20231218	112100	37855882	1927	1928	1928	1927	35
545	20231218	112000	37788432	1928	1928	1928	1928	1607
546	20231218	111900	34690136	1928	1928	1928	1928	0
547	20231218	111800	34690136	1928	1928	1928	1928	0
548	20231218	111700	34690136	1928	1928	1928	1928	0
549	20231218	111600	34690136	1928	1928	1928	1928	0
550	20231218	111500	34690136	1928	1928	1928	1928	75
551	20231218	111400	34545536	1928	1928	1928	1928	0
552	20231218	111300	34545536	1928	1938	1938	1928	771
553	20231218	111200	33052048	1938	1937	1938	1937	2500
554	20231218	111100	28208991	1937	1937	1937	1937	0
555	20231218	111000	28208991	1937	1937	1937	1937	0
556	20231218	110900	28208991	1937	1936	1937	1936	98
557	20231218	110800	28019255	1936	1936	1936	1936	0
558	20231218	110700	28019255	1936	1936	1936	1936	0
559	20231218	110600	28019255	1936	1936	1936	1936	0
560	20231218	110500	28019255	1936	1936	1936	1936	0
561	20231218	110400	28019255	1936	1936	1936	1936	0
562	20231218	110300	28019255	1936	1936	1936	1936	0
563	20231218	110200	28019255	1936	1936	1936	1936	0
564	20231218	110100	28019255	1936	1936	1936	1936	0
565	20231218	110000	28019255	1936	1931	1936	1931	4573
566	20231218	105900	19171827	1931	1931	1931	1931	0
567	20231218	105800	19171827	1931	1931	1931	1931	0
568	20231218	105700	19171827	1931	1931	1931	1931	0
569	20231218	105600	19171827	1931	1931	1931	1931	0
570	20231218	105500	19171827	1931	1931	1931	1931	0
571	20231218	105400	19171827	1931	1931	1931	1931	0
572	20231218	105300	19171827	1931	1931	1931	1931	0
573	20231218	105200	19171827	1931	1931	1931	1931	98
574	20231218	105100	18982589	1931	1931	1931	1931	0
575	20231218	105000	18982589	1931	1931	1931	1931	0
576	20231218	104900	18982589	1931	1931	1931	1931	0
577	20231218	104800	18982589	1931	1931	1931	1931	0
578	20231218	104700	18982589	1931	1931	1931	1931	0
579	20231218	104600	18982589	1931	1931	1931	1931	0
580	20231218	104500	18982589	1931	1931	1931	1931	0
581	20231218	104400	18982589	1931	1931	1931	1931	0
582	20231218	104300	18982589	1931	1931	1931	1931	0
583	20231218	104200	18982589	1931	1931	1931	1931	0
584	20231218	104100	18982589	1931	1931	1931	1931	0
585	20231218	104000	18982589	1931	1931	1931	1931	0
586	20231218	103900	18982589	1931	1931	1931	1931	0
587	20231218	103800	18982589	1931	1931	1931	1931	57
588	20231218	103700	18872522	1931	1931	1931	1931	0
589	20231218	103600	18872522	1931	1931	1931	1931	0
590	20231218	103500	18872522	1931	1929	1931	1929	99
591	20231218	103400	18681425	1929	1929	1929	1929	0
592	20231218	103300	18681425	1929	1929	1929	1929	0
593	20231218	103200	18681425	1929	1929	1929	1929	0
594	20231218	103100	18681425	1929	1929	1929	1929	2
595	20231218	103000	18677567	1922	1922	1922	1922	0
596	20231218	102900	18677567	1922	1922	1922	1922	0
597	20231218	102800	18677567	1922	1922	1922	1922	328
598	20231218	102700	18047151	1922	1923	1923	1922	60
599	20231218	102600	17931781	1922	1922	1922	1922	0
600	20231218	102500	17931781	1922	1922	1922	1922	0
601	20231218	102400	17931781	1922	1922	1922	1922	0
602	20231218	102300	17931781	1922	1922	1922	1922	0
603	20231218	102200	17931781	1922	1922	1922	1922	0
604	20231218	102100	17931781	1922	1925	1925	1922	354
605	20231218	102000	17250819	1935	1935	1935	1935	0
606	20231218	101900	17250819	1935	1935	1935	1935	0
607	20231218	101800	17250819	1935	1935	1935	1935	98
608	20231218	101700	17061189	1925	1925	1925	1925	132
609	20231218	101600	16807089	1937	1937	1937	1937	0
610	20231218	101500	16807089	1937	1937	1937	1937	0
611	20231218	101400	16807089	1937	1937	1937	1937	0
612	20231218	101300	16807089	1937	1937	1937	1937	0
613	20231218	101200	16807089	1937	1937	1937	1937	0
614	20231218	101100	16807089	1937	1937	1937	1937	0
615	20231218	101000	16807089	1937	1937	1937	1937	1
616	20231218	100900	16805152	1922	1922	1922	1922	0
617	20231218	100800	16805152	1922	1922	1922	1922	0
618	20231218	100700	16805152	1922	1933	1933	1922	1477
619	20231218	100600	13956242	1937	1937	1937	1937	48
620	20231218	100500	13863266	1937	1937	1937	1937	778
621	20231218	100400	12356280	1937	1937	1937	1937	500
622	20231218	100300	11387780	1938	1938	1938	1938	1
623	20231218	100200	11385842	1938	1938	1938	1938	20
624	20231218	100100	11347082	1938	1938	1938	1938	118
625	20231218	100000	11118398	1938	1938	1938	1938	602
626	20231218	095900	9951722	1937	1937	1937	1937	0
627	20231218	095800	9951722	1937	1937	1937	1937	0
628	20231218	095700	9951722	1937	1937	1937	1937	0
629	20231218	095600	9951722	1937	1937	1937	1937	0
630	20231218	095500	9951722	1937	1937	1937	1937	8
631	20231218	095400	9936226	1937	1937	1937	1937	0
632	20231218	095300	9936226	1937	1937	1937	1937	0
633	20231218	095200	9936226	1937	1937	1937	1937	0
634	20231218	095100	9936226	1937	1937	1937	1937	5
635	20231218	095000	9926541	1937	1937	1937	1937	1
636	20231218	094900	9924604	1938	1938	1938	1938	0
637	20231218	094800	9924604	1938	1938	1938	1938	0
638	20231218	094700	9924604	1938	1938	1938	1938	0
639	20231218	094600	9924604	1938	1938	1938	1938	0
640	20231218	094500	9924604	1938	1938	1938	1938	0
641	20231218	094400	9924604	1938	1938	1938	1938	98
642	20231218	094300	9734680	1938	1938	1938	1938	0
643	20231218	094200	9734680	1938	1938	1938	1938	0
644	20231218	094100	9734680	1938	1938	1938	1938	0
645	20231218	094000	9734680	1938	1938	1938	1938	0
646	20231218	093900	9734680	1938	1938	1938	1938	0
647	20231218	093800	9734680	1938	1938	1938	1938	0
648	20231218	093700	9734680	1938	1938	1938	1938	0
649	20231218	093600	9734680	1938	1938	1938	1938	1
650	20231218	093500	9732742	1933	1933	1933	1933	0
651	20231218	093400	9732742	1933	1933	1933	1933	235
652	20231218	093300	9278487	1939	1939	1939	1939	20
653	20231218	093200	9239707	1939	1939	1939	1939	0
654	20231218	093100	9239707	1939	1939	1939	1939	0
655	20231218	093000	9239707	1939	1939	1939	1939	0
656	20231218	092900	9239707	1939	1939	1939	1939	0
657	20231218	092800	9239707	1939	1939	1939	1939	0
658	20231218	092700	9239707	1939	1939	1939	1939	98
659	20231218	092600	9049685	1940	1940	1940	1940	0
660	20231218	092500	9049685	1940	1940	1940	1940	0
661	20231218	092400	9049685	1940	1940	1940	1940	0
662	20231218	092300	9049685	1940	1940	1940	1940	0
663	20231218	092200	9049685	1940	1937	1940	1937	776
664	20231218	092100	7544464	1937	1935	1937	1935	442
665	20231218	092000	6689162	1931	1931	1931	1931	45
666	20231218	091900	6602267	1930	1930	1930	1930	0
667	20231218	091800	6602267	1930	1930	1930	1930	0
668	20231218	091700	6602267	1930	1930	1930	1930	285
669	20231218	091600	6052217	1930	1930	1930	1930	0
670	20231218	091500	6052217	1930	1930	1930	1930	0
671	20231218	091400	6052217	1930	1930	1930	1930	0
672	20231218	091300	6052217	1930	1930	1930	1930	270
673	20231218	091200	5531117	1939	1939	1939	1939	0
674	20231218	091100	5531117	1939	1939	1939	1939	0
675	20231218	091000	5531117	1939	1938	1939	1938	77
676	20231218	090900	5381865	1939	1939	1939	1939	197
677	20231218	090800	4999882	1940	1938	1940	1938	883
678	20231218	090700	3287285	1938	1938	1938	1938	0
679	20231218	090600	3287285	1938	1938	1938	1938	0
680	20231218	090500	3287285	1938	1938	1938	1938	0
681	20231218	090400	3287285	1938	1938	1938	1938	0
682	20231218	090300	3287285	1938	1938	1938	1938	30
683	20231218	090200	3229145	1938	1938	1938	1938	0
684	20231218	090100	3229145	1938	1938	1938	1938	1
685	20231218	090000	3227207	1930	1923	1930	1923	1678