KissMeData/322780/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	210700	156223335	1960	1960	1960	1960	766
3	20231219	210600	156223335	1960	1960	1960	1960	0
4	20231219	210500	156223335	1960	1960	1960	1960	0
5	20231219	210400	156223335	1960	1960	1960	1960	0
6	20231219	210300	156223335	1960	1960	1960	1960	0
7	20231219	210200	156223335	1960	1960	1960	1960	0
8	20231219	210100	156223335	1960	1960	1960	1960	0
9	20231219	210000	156223335	1960	1960	1960	1960	0
10	20231219	205900	156223335	1960	1960	1960	1960	0
11	20231219	205800	156223335	1960	1960	1960	1960	0
12	20231219	205700	156223335	1960	1960	1960	1960	0
13	20231219	205600	156223335	1960	1960	1960	1960	0
14	20231219	205500	156223335	1960	1960	1960	1960	0
15	20231219	205400	156223335	1960	1960	1960	1960	0
16	20231219	205300	156223335	1960	1960	1960	1960	0
17	20231219	205200	156223335	1960	1960	1960	1960	0
18	20231219	205100	156223335	1960	1960	1960	1960	0
19	20231219	205000	156223335	1960	1960	1960	1960	0
20	20231219	204900	156223335	1960	1960	1960	1960	0
21	20231219	204800	156223335	1960	1960	1960	1960	0
22	20231219	204700	156223335	1960	1960	1960	1960	0
23	20231219	204600	156223335	1960	1960	1960	1960	0
24	20231219	204500	156223335	1960	1960	1960	1960	0
25	20231219	204400	156223335	1960	1960	1960	1960	0
26	20231219	204300	156223335	1960	1960	1960	1960	0
27	20231219	204200	156223335	1960	1960	1960	1960	0
28	20231219	204100	156223335	1960	1960	1960	1960	0
29	20231219	204000	156223335	1960	1960	1960	1960	0
30	20231219	203900	156223335	1960	1960	1960	1960	0
31	20231219	203800	156223335	1960	1960	1960	1960	0
32	20231219	203700	156223335	1960	1960	1960	1960	766
33	20231219	203600	156223335	1960	1960	1960	1960	0
34	20231219	203500	156223335	1960	1960	1960	1960	0
35	20231219	203400	156223335	1960	1960	1960	1960	0
36	20231219	203300	156223335	1960	1960	1960	1960	0
37	20231219	203200	156223335	1960	1960	1960	1960	0
38	20231219	203100	156223335	1960	1960	1960	1960	0
39	20231219	203000	156223335	1960	1960	1960	1960	0
40	20231219	202900	156223335	1960	1960	1960	1960	0
41	20231219	202800	156223335	1960	1960	1960	1960	0
42	20231219	202700	156223335	1960	1960	1960	1960	0
43	20231219	202600	156223335	1960	1960	1960	1960	0
44	20231219	202500	156223335	1960	1960	1960	1960	0
45	20231219	202400	156223335	1960	1960	1960	1960	0
46	20231219	202300	156223335	1960	1960	1960	1960	0
47	20231219	202200	156223335	1960	1960	1960	1960	0
48	20231219	202100	156223335	1960	1960	1960	1960	0
49	20231219	202000	156223335	1960	1960	1960	1960	0
50	20231219	201900	156223335	1960	1960	1960	1960	0
51	20231219	201800	156223335	1960	1960	1960	1960	0
52	20231219	201700	156223335	1960	1960	1960	1960	0
53	20231219	201600	156223335	1960	1960	1960	1960	0
54	20231219	201500	156223335	1960	1960	1960	1960	0
55	20231219	201400	156223335	1960	1960	1960	1960	0
56	20231219	201300	156223335	1960	1960	1960	1960	0
57	20231219	201200	156223335	1960	1960	1960	1960	0
58	20231219	201100	156223335	1960	1960	1960	1960	0
59	20231219	201000	156223335	1960	1960	1960	1960	0
60	20231219	200900	156223335	1960	1960	1960	1960	0
61	20231219	200800	156223335	1960	1960	1960	1960	0
62	20231219	200700	156223335	1960	1960	1960	1960	766
63	20231219	200600	156223335	1960	1960	1960	1960	0
64	20231219	200500	156223335	1960	1960	1960	1960	0
65	20231219	200400	156223335	1960	1960	1960	1960	0
66	20231219	200300	156223335	1960	1960	1960	1960	0
67	20231219	200200	156223335	1960	1960	1960	1960	0
68	20231219	200100	156223335	1960	1960	1960	1960	0
69	20231219	200000	156223335	1960	1960	1960	1960	0
70	20231219	195900	156223335	1960	1960	1960	1960	0
71	20231219	195800	156223335	1960	1960	1960	1960	0
72	20231219	195700	156223335	1960	1960	1960	1960	0
73	20231219	195600	156223335	1960	1960	1960	1960	0
74	20231219	195500	156223335	1960	1960	1960	1960	0
75	20231219	195400	156223335	1960	1960	1960	1960	0
76	20231219	195300	156223335	1960	1960	1960	1960	0
77	20231219	195200	156223335	1960	1960	1960	1960	0
78	20231219	195100	156223335	1960	1960	1960	1960	0
79	20231219	195000	156223335	1960	1960	1960	1960	0
80	20231219	194900	156223335	1960	1960	1960	1960	0
81	20231219	194800	156223335	1960	1960	1960	1960	0
82	20231219	194700	156223335	1960	1960	1960	1960	0
83	20231219	194600	156223335	1960	1960	1960	1960	0
84	20231219	194500	156223335	1960	1960	1960	1960	0
85	20231219	194400	156223335	1960	1960	1960	1960	0
86	20231219	194300	156223335	1960	1960	1960	1960	0
87	20231219	194200	156223335	1960	1960	1960	1960	0
88	20231219	194100	156223335	1960	1960	1960	1960	0
89	20231219	194000	156223335	1960	1960	1960	1960	0
90	20231219	193900	156223335	1960	1960	1960	1960	0
91	20231219	193800	156223335	1960	1960	1960	1960	0
92	20231219	193700	156223335	1960	1960	1960	1960	766
93	20231219	193600	156223335	1960	1960	1960	1960	0
94	20231219	193500	156223335	1960	1960	1960	1960	0
95	20231219	193400	156223335	1960	1960	1960	1960	0
96	20231219	193300	156223335	1960	1960	1960	1960	0
97	20231219	193200	156223335	1960	1960	1960	1960	0
98	20231219	193100	156223335	1960	1960	1960	1960	0
99	20231219	193000	156223335	1960	1960	1960	1960	0
100	20231219	192900	156223335	1960	1960	1960	1960	0
101	20231219	192800	156223335	1960	1960	1960	1960	0
102	20231219	192700	156223335	1960	1960	1960	1960	0
103	20231219	192600	156223335	1960	1960	1960	1960	0
104	20231219	192500	156223335	1960	1960	1960	1960	0
105	20231219	192400	156223335	1960	1960	1960	1960	0
106	20231219	192300	156223335	1960	1960	1960	1960	0
107	20231219	192200	156223335	1960	1960	1960	1960	0
108	20231219	192100	156223335	1960	1960	1960	1960	0
109	20231219	192000	156223335	1960	1960	1960	1960	0
110	20231219	191900	156223335	1960	1960	1960	1960	0
111	20231219	191800	156223335	1960	1960	1960	1960	0
112	20231219	191700	156223335	1960	1960	1960	1960	0
113	20231219	191600	156223335	1960	1960	1960	1960	0
114	20231219	191500	156223335	1960	1960	1960	1960	0
115	20231219	191400	156223335	1960	1960	1960	1960	0
116	20231219	191300	156223335	1960	1960	1960	1960	0
117	20231219	191200	156223335	1960	1960	1960	1960	0
118	20231219	191100	156223335	1960	1960	1960	1960	0
119	20231219	191000	156223335	1960	1960	1960	1960	0
120	20231219	190900	156223335	1960	1960	1960	1960	0
121	20231219	190800	156223335	1960	1960	1960	1960	0
122	20231219	190700	156223335	1960	1960	1960	1960	766
123	20231219	190600	156223335	1960	1960	1960	1960	0
124	20231219	190500	156223335	1960	1960	1960	1960	0
125	20231219	190400	156223335	1960	1960	1960	1960	0
126	20231219	190300	156223335	1960	1960	1960	1960	0
127	20231219	190200	156223335	1960	1960	1960	1960	0
128	20231219	190100	156223335	1960	1960	1960	1960	0
129	20231219	190000	156223335	1960	1960	1960	1960	0
130	20231219	185900	156223335	1960	1960	1960	1960	0
131	20231219	185800	156223335	1960	1960	1960	1960	0
132	20231219	185700	156223335	1960	1960	1960	1960	0
133	20231219	185600	156223335	1960	1960	1960	1960	0
134	20231219	185500	156223335	1960	1960	1960	1960	0
135	20231219	185400	156223335	1960	1960	1960	1960	0
136	20231219	185300	156223335	1960	1960	1960	1960	0
137	20231219	185200	156223335	1960	1960	1960	1960	0
138	20231219	185100	156223335	1960	1960	1960	1960	0
139	20231219	185000	156223335	1960	1960	1960	1960	0
140	20231219	184900	156223335	1960	1960	1960	1960	0
141	20231219	184800	156223335	1960	1960	1960	1960	0
142	20231219	184700	156223335	1960	1960	1960	1960	0
143	20231219	184600	156223335	1960	1960	1960	1960	0
144	20231219	184500	156223335	1960	1960	1960	1960	0
145	20231219	184400	156223335	1960	1960	1960	1960	0
146	20231219	184300	156223335	1960	1960	1960	1960	0
147	20231219	184200	156223335	1960	1960	1960	1960	0
148	20231219	184100	156223335	1960	1960	1960	1960	0
149	20231219	184000	156223335	1960	1960	1960	1960	0
150	20231219	183900	156223335	1960	1960	1960	1960	0
151	20231219	183800	156223335	1960	1960	1960	1960	0
152	20231219	183700	156223335	1960	1960	1960	1960	766
153	20231219	183600	156223335	1960	1960	1960	1960	0
154	20231219	183500	156223335	1960	1960	1960	1960	0
155	20231219	183400	156223335	1960	1960	1960	1960	0
156	20231219	183300	156223335	1960	1960	1960	1960	0
157	20231219	183200	156223335	1960	1960	1960	1960	0
158	20231219	183100	156223335	1960	1960	1960	1960	0
159	20231219	183000	156223335	1960	1960	1960	1960	0
160	20231219	182900	156223335	1960	1960	1960	1960	0
161	20231219	182800	156223335	1960	1960	1960	1960	0
162	20231219	182700	156223335	1960	1960	1960	1960	0
163	20231219	182600	156223335	1960	1960	1960	1960	0
164	20231219	182500	156223335	1960	1960	1960	1960	0
165	20231219	182400	156223335	1960	1960	1960	1960	0
166	20231219	182300	156223335	1960	1960	1960	1960	0
167	20231219	182200	156223335	1960	1960	1960	1960	0
168	20231219	182100	156223335	1960	1960	1960	1960	0
169	20231219	182000	156223335	1960	1960	1960	1960	0
170	20231219	181900	156223335	1960	1960	1960	1960	0
171	20231219	181800	156223335	1960	1960	1960	1960	0
172	20231219	181700	156223335	1960	1960	1960	1960	0
173	20231219	181600	156223335	1960	1960	1960	1960	0
174	20231219	181500	156223335	1960	1960	1960	1960	0
175	20231219	181400	156223335	1960	1960	1960	1960	0
176	20231219	181300	156223335	1960	1960	1960	1960	0
177	20231219	181200	156223335	1960	1960	1960	1960	0
178	20231219	181100	156223335	1960	1960	1960	1960	0
179	20231219	181000	156223335	1960	1960	1960	1960	0
180	20231219	180900	156223335	1960	1960	1960	1960	0
181	20231219	180800	156223335	1960	1960	1960	1960	0
182	20231219	180700	156223335	1960	1960	1960	1960	766
183	20231219	180600	156223335	1960	1960	1960	1960	0
184	20231219	180500	156223335	1960	1960	1960	1960	0
185	20231219	180400	156223335	1960	1960	1960	1960	0
186	20231219	180300	156223335	1960	1960	1960	1960	0
187	20231219	180200	156223335	1960	1960	1960	1960	0
188	20231219	180100	156223335	1960	1960	1960	1960	0
189	20231219	180000	156223335	1960	1960	1960	1960	0
190	20231219	175900	156223335	1960	1960	1960	1960	0
191	20231219	175800	156223335	1960	1960	1960	1960	0
192	20231219	175700	156223335	1960	1960	1960	1960	0
193	20231219	175600	156223335	1960	1960	1960	1960	0
194	20231219	175500	156223335	1960	1960	1960	1960	0
195	20231219	175400	156223335	1960	1960	1960	1960	0
196	20231219	175300	156223335	1960	1960	1960	1960	0
197	20231219	175200	156223335	1960	1960	1960	1960	0
198	20231219	175100	156223335	1960	1960	1960	1960	0
199	20231219	175000	156223335	1960	1960	1960	1960	0
200	20231219	174900	156223335	1960	1960	1960	1960	0
201	20231219	174800	156223335	1960	1960	1960	1960	0
202	20231219	174700	156223335	1960	1960	1960	1960	0
203	20231219	174600	156223335	1960	1960	1960	1960	0
204	20231219	174500	156223335	1960	1960	1960	1960	0
205	20231219	174400	156223335	1960	1960	1960	1960	0
206	20231219	174300	156223335	1960	1960	1960	1960	0
207	20231219	174200	156223335	1960	1960	1960	1960	0
208	20231219	174100	156223335	1960	1960	1960	1960	0
209	20231219	174000	156223335	1960	1960	1960	1960	0
210	20231219	173900	156223335	1960	1960	1960	1960	0
211	20231219	173800	156223335	1960	1960	1960	1960	0
212	20231219	173700	156223335	1960	1960	1960	1960	766
213	20231219	173600	156223335	1960	1960	1960	1960	0
214	20231219	173500	156223335	1960	1960	1960	1960	0
215	20231219	173400	156223335	1960	1960	1960	1960	0
216	20231219	173300	156223335	1960	1960	1960	1960	0
217	20231219	173200	156223335	1960	1960	1960	1960	0
218	20231219	173100	156223335	1960	1960	1960	1960	0
219	20231219	173000	156223335	1960	1960	1960	1960	0
220	20231219	172900	156223335	1960	1960	1960	1960	0
221	20231219	172800	156223335	1960	1960	1960	1960	0
222	20231219	172700	156223335	1960	1960	1960	1960	0
223	20231219	172600	156223335	1960	1960	1960	1960	0
224	20231219	172500	156223335	1960	1960	1960	1960	0
225	20231219	172400	156223335	1960	1960	1960	1960	0
226	20231219	172300	156223335	1960	1960	1960	1960	0
227	20231219	172200	156223335	1960	1960	1960	1960	0
228	20231219	172100	156223335	1960	1960	1960	1960	0
229	20231219	172000	156223335	1960	1960	1960	1960	0
230	20231219	171900	156223335	1960	1960	1960	1960	0
231	20231219	171800	156223335	1960	1960	1960	1960	0
232	20231219	171700	156223335	1960	1960	1960	1960	0
233	20231219	171600	156223335	1960	1960	1960	1960	0
234	20231219	171500	156223335	1960	1960	1960	1960	0
235	20231219	171400	156223335	1960	1960	1960	1960	0
236	20231219	171300	156223335	1960	1960	1960	1960	0
237	20231219	171200	156223335	1960	1960	1960	1960	0
238	20231219	171100	156223335	1960	1960	1960	1960	0
239	20231219	171000	156223335	1960	1960	1960	1960	0
240	20231219	170900	156223335	1960	1960	1960	1960	0
241	20231219	170800	156223335	1960	1960	1960	1960	0
242	20231219	170700	156223335	1960	1960	1960	1960	766
243	20231219	170600	156223335	1960	1960	1960	1960	0
244	20231219	170500	156223335	1960	1960	1960	1960	0
245	20231219	170400	156223335	1960	1960	1960	1960	0
246	20231219	170300	156223335	1960	1960	1960	1960	0
247	20231219	170200	156223335	1960	1960	1960	1960	0
248	20231219	170100	156223335	1960	1960	1960	1960	0
249	20231219	170000	156223335	1960	1960	1960	1960	0
250	20231219	165900	156223335	1960	1960	1960	1960	0
251	20231219	165800	156223335	1960	1960	1960	1960	0
252	20231219	165700	156223335	1960	1960	1960	1960	0
253	20231219	165600	156223335	1960	1960	1960	1960	0
254	20231219	165500	156223335	1960	1960	1960	1960	0
255	20231219	165400	156223335	1960	1960	1960	1960	0
256	20231219	165300	156223335	1960	1960	1960	1960	0
257	20231219	165200	156223335	1960	1960	1960	1960	0
258	20231219	165100	156223335	1960	1960	1960	1960	0
259	20231219	165000	156223335	1960	1960	1960	1960	0
260	20231219	164900	156223335	1960	1960	1960	1960	0
261	20231219	164800	156223335	1960	1960	1960	1960	0
262	20231219	164700	156223335	1960	1960	1960	1960	0
263	20231219	164600	156223335	1960	1960	1960	1960	0
264	20231219	164500	156223335	1960	1960	1960	1960	0
265	20231219	164400	156223335	1960	1960	1960	1960	0
266	20231219	164300	156223335	1960	1960	1960	1960	0
267	20231219	164200	156223335	1960	1960	1960	1960	0
268	20231219	164100	156223335	1960	1960	1960	1960	0
269	20231219	164000	156223335	1960	1960	1960	1960	0
270	20231219	163900	156223335	1960	1960	1960	1960	0
271	20231219	163800	156223335	1960	1960	1960	1960	0
272	20231219	163700	156223335	1960	1960	1960	1960	766
273	20231219	163600	156223335	1960	1960	1960	1960	0
274	20231219	163500	156223335	1960	1960	1960	1960	0
275	20231219	163400	156223335	1960	1960	1960	1960	0
276	20231219	163300	156223335	1960	1960	1960	1960	0
277	20231219	163200	156223335	1960	1960	1960	1960	0
278	20231219	163100	156223335	1960	1960	1960	1960	0
279	20231219	163000	156223335	1960	1960	1960	1960	0
280	20231219	162900	156223335	1960	1960	1960	1960	0
281	20231219	162800	156223335	1960	1960	1960	1960	0
282	20231219	162700	156223335	1960	1960	1960	1960	0
283	20231219	162600	156223335	1960	1960	1960	1960	0
284	20231219	162500	156223335	1960	1960	1960	1960	0
285	20231219	162400	156223335	1960	1960	1960	1960	0
286	20231219	162300	156223335	1960	1960	1960	1960	0
287	20231219	162200	156223335	1960	1960	1960	1960	0
288	20231219	162100	156223335	1960	1960	1960	1960	0
289	20231219	162000	156223335	1960	1960	1960	1960	0
290	20231219	161900	156223335	1960	1960	1960	1960	0
291	20231219	161800	156223335	1960	1960	1960	1960	0
292	20231219	161700	156223335	1960	1960	1960	1960	0
293	20231219	161600	156223335	1960	1960	1960	1960	0
294	20231219	161500	156223335	1960	1960	1960	1960	0
295	20231219	161400	156223335	1960	1960	1960	1960	0
296	20231219	161300	156223335	1960	1960	1960	1960	0
297	20231219	161200	156223335	1960	1960	1960	1960	0
298	20231219	161100	156223335	1960	1960	1960	1960	0
299	20231219	161000	156223335	1960	1960	1960	1960	0
300	20231219	160900	156223335	1960	1960	1960	1960	0
301	20231219	160800	156223335	1960	1960	1960	1960	0
302	20231219	160700	156223335	1960	1960	1960	1960	766
303	20231219	160600	156223335	1960	1960	1960	1960	0
304	20231219	160500	156223335	1960	1960	1960	1960	0
305	20231219	160400	156223335	1960	1960	1960	1960	0
306	20231219	160300	156223335	1960	1960	1960	1960	0
307	20231219	160200	156223335	1960	1960	1960	1960	0
308	20231219	160100	156223335	1960	1960	1960	1960	0
309	20231219	160000	156223335	1960	1960	1960	1960	0
310	20231219	155900	156223335	1960	1960	1960	1960	0
311	20231219	155800	156223335	1960	1960	1960	1960	0
312	20231219	155700	156223335	1960	1960	1960	1960	0
313	20231219	155600	156223335	1960	1960	1960	1960	0
314	20231219	155500	156223335	1960	1960	1960	1960	0
315	20231219	155400	156223335	1960	1960	1960	1960	0
316	20231219	155300	156223335	1960	1960	1960	1960	0
317	20231219	155200	156223335	1960	1960	1960	1960	0
318	20231219	155100	156223335	1960	1960	1960	1960	0
319	20231219	155000	156223335	1960	1960	1960	1960	0
320	20231219	154900	156223335	1960	1960	1960	1960	0
321	20231219	154800	156223335	1960	1960	1960	1960	0
322	20231219	154700	156223335	1960	1960	1960	1960	0
323	20231219	154600	156223335	1960	1960	1960	1960	0
324	20231219	154500	156223335	1960	1960	1960	1960	0
325	20231219	154400	156223335	1960	1960	1960	1960	0
326	20231219	154300	156223335	1960	1960	1960	1960	0
327	20231219	154200	156223335	1960	1960	1960	1960	0
328	20231219	154100	156223335	1960	1960	1960	1960	0
329	20231219	154000	156223335	1960	1960	1960	1960	0
330	20231219	153900	156223335	1960	1960	1960	1960	0
331	20231219	153800	156223335	1960	1960	1960	1960	0
332	20231219	153700	156223335	1960	1960	1960	1960	766
333	20231219	153600	156223335	1960	1960	1960	1960	0
334	20231219	153500	156223335	1960	1960	1960	1960	0
335	20231219	153400	156223335	1960	1960	1960	1960	0
336	20231219	153300	156223335	1960	1960	1960	1960	0
337	20231219	153200	156223335	1960	1960	1960	1960	0
338	20231219	153100	156223335	1960	1960	1960	1960	0
339	20231219	153000	156223335	1960	1960	1960	1960	766
340	20231219	152900	154721975	1953	1953	1953	1953	0
341	20231219	152800	154721975	1953	1953	1953	1953	0
342	20231219	152700	154721975	1953	1953	1953	1953	0
343	20231219	152600	154721975	1953	1953	1953	1953	0
344	20231219	152500	154721975	1953	1953	1953	1953	0
345	20231219	152400	154721975	1953	1953	1953	1953	0
346	20231219	152300	154721975	1953	1953	1953	1953	0
347	20231219	152200	154721975	1953	1953	1953	1953	0
348	20231219	152100	154721975	1953	1953	1953	1953	0
349	20231219	152000	154721975	1953	1953	1953	1953	0
350	20231219	151900	154721975	1953	1953	1953	1953	583
351	20231219	151800	153583376	1950	1950	1950	1950	100
352	20231219	151700	153388376	1950	1950	1950	1950	0
353	20231219	151600	153388376	1950	1950	1950	1950	0
354	20231219	151500	153388376	1950	1950	1950	1950	0
355	20231219	151400	153388376	1950	1950	1950	1950	0
356	20231219	151300	153388376	1950	1950	1950	1950	11
357	20231219	151200	153366926	1944	1944	1944	1944	0
358	20231219	151100	153366926	1944	1944	1944	1944	0
359	20231219	151000	153366926	1944	1944	1944	1944	0
360	20231219	150900	153366926	1944	1944	1944	1944	0
361	20231219	150800	153366926	1944	1944	1944	1944	0
362	20231219	150700	153366926	1944	1944	1944	1944	0
363	20231219	150600	153366926	1944	1950	1950	1944	94
364	20231219	150500	153184130	1946	1946	1946	1946	0
365	20231219	150400	153184130	1946	1946	1946	1946	0
366	20231219	150300	153184130	1946	1946	1946	1946	11
367	20231219	150200	153162724	1946	1946	1946	1946	0
368	20231219	150100	153162724	1946	1946	1946	1946	1529
369	20231219	150000	150187290	1950	1950	1950	1950	0
370	20231219	145900	150187290	1950	1950	1950	1950	0
371	20231219	145800	150187290	1950	1950	1950	1950	0
372	20231219	145700	150187290	1950	1950	1950	1950	3
373	20231219	145600	150181440	1950	1950	1950	1950	0
374	20231219	145500	150181440	1950	1950	1950	1950	0
375	20231219	145400	150181440	1950	1950	1950	1950	0
376	20231219	145300	150181440	1950	1950	1950	1950	0
377	20231219	145200	150181440	1950	1946	1950	1946	2491
378	20231219	145100	145333874	1944	1944	1944	1944	0
379	20231219	145000	145333874	1944	1944	1944	1944	2
380	20231219	144900	145329986	1946	1946	1946	1946	0
381	20231219	144800	145329986	1946	1946	1946	1946	0
382	20231219	144700	145329986	1946	1946	1946	1946	0
383	20231219	144600	145329986	1946	1946	1946	1946	2
384	20231219	144500	145326094	1946	1946	1946	1946	0
385	20231219	144400	145326094	1946	1946	1946	1946	0
386	20231219	144300	145326094	1946	1946	1946	1946	0
387	20231219	144200	145326094	1946	1946	1946	1946	0
388	20231219	144100	145326094	1946	1946	1946	1946	0
389	20231219	144000	145326094	1946	1946	1946	1946	0
390	20231219	143900	145326094	1946	1946	1946	1946	9
391	20231219	143800	145308580	1946	1946	1946	1946	12
392	20231219	143700	145285228	1946	1946	1946	1946	7
393	20231219	143600	145271606	1946	1946	1946	1946	3
394	20231219	143500	145265768	1946	1946	1946	1946	1
395	20231219	143400	145263822	1946	1946	1946	1946	0
396	20231219	143300	145263822	1946	1946	1946	1946	1
397	20231219	143200	145261876	1946	1946	1946	1946	100
398	20231219	143100	145067276	1942	1942	1942	1942	0
399	20231219	143000	145067276	1942	1942	1942	1942	392
400	20231219	142900	144306012	1942	1942	1942	1942	0
401	20231219	142800	144306012	1942	1942	1942	1942	0
402	20231219	142700	144306012	1942	1942	1942	1942	0
403	20231219	142600	144306012	1942	1942	1942	1942	0
404	20231219	142500	144306012	1942	1942	1942	1942	0
405	20231219	142400	144306012	1942	1942	1942	1942	0
406	20231219	142300	144306012	1942	1942	1942	1942	0
407	20231219	142200	144306012	1942	1942	1942	1942	0
408	20231219	142100	144306012	1942	1942	1942	1942	0
409	20231219	142000	144306012	1942	1943	1943	1942	249
410	20231219	141900	143822444	1948	1948	1948	1948	0
411	20231219	141800	143822444	1948	1948	1948	1948	0
412	20231219	141700	143822444	1948	1948	1948	1948	0
413	20231219	141600	143822444	1948	1948	1948	1948	0
414	20231219	141500	143822444	1948	1948	1948	1948	0
415	20231219	141400	143822444	1948	1948	1948	1948	0
416	20231219	141300	143822444	1948	1948	1948	1948	0
417	20231219	141200	143822444	1948	1948	1948	1948	0
418	20231219	141100	143822444	1948	1948	1948	1948	100
419	20231219	141000	143627644	1948	1948	1948	1948	0
420	20231219	140900	143627644	1948	1948	1948	1948	0
421	20231219	140800	143627644	1948	1948	1948	1948	0
422	20231219	140700	143627644	1948	1948	1948	1948	0
423	20231219	140600	143627644	1948	1948	1948	1948	0
424	20231219	140500	143627644	1948	1948	1948	1948	0
425	20231219	140400	143627644	1948	1948	1948	1948	0
426	20231219	140300	143627644	1948	1948	1948	1948	20
427	20231219	140200	143588684	1948	1948	1948	1948	0
428	20231219	140100	143588684	1948	1948	1948	1948	0
429	20231219	140000	143588684	1948	1948	1948	1948	0
430	20231219	135900	143588684	1948	1948	1948	1948	0
431	20231219	135800	143588684	1948	1948	1948	1948	0
432	20231219	135700	143588684	1948	1945	1948	1945	61
433	20231219	135600	143469990	1946	1946	1946	1946	0
434	20231219	135500	143469990	1946	1946	1946	1946	0
435	20231219	135400	143469990	1946	1946	1946	1946	0
436	20231219	135300	143469990	1946	1946	1946	1946	0
437	20231219	135200	143469990	1946	1946	1946	1946	0
438	20231219	135100	143469990	1946	1946	1946	1946	0
439	20231219	135000	143469990	1946	1946	1946	1946	0
440	20231219	134900	143469990	1946	1947	1947	1946	463
441	20231219	134800	142568989	1948	1948	1948	1948	0
442	20231219	134700	142568989	1948	1948	1948	1948	2
443	20231219	134600	142565093	1948	1947	1948	1947	14
444	20231219	134500	142537834	1947	1947	1947	1947	0
445	20231219	134400	142537834	1947	1946	1947	1946	354
446	20231219	134300	141848703	1946	1946	1946	1946	0
447	20231219	134200	141848703	1946	1946	1946	1946	0
448	20231219	134100	141848703	1946	1946	1946	1946	0
449	20231219	134000	141848703	1946	1946	1946	1946	0
450	20231219	133900	141848703	1946	1946	1946	1946	0
451	20231219	133800	141848703	1946	1946	1947	1946	699
452	20231219	133700	140487935	1946	1946	1946	1946	0
453	20231219	133600	140487935	1946	1946	1946	1946	0
454	20231219	133500	140487935	1946	1946	1946	1946	10
455	20231219	133400	140468475	1946	1946	1946	1946	7
456	20231219	133300	140454853	1946	1946	1946	1946	0
457	20231219	133200	140454853	1946	1946	1946	1946	0
458	20231219	133100	140454853	1946	1946	1946	1946	90
459	20231219	133000	140279713	1941	1941	1941	1941	0
460	20231219	132900	140279713	1941	1941	1941	1941	0
461	20231219	132800	140279713	1941	1941	1941	1941	200
462	20231219	132700	139891513	1947	1947	1947	1947	0
463	20231219	132600	139891513	1947	1947	1947	1947	0
464	20231219	132500	139891513	1947	1947	1947	1947	0
465	20231219	132400	139891513	1947	1947	1947	1947	0
466	20231219	132300	139891513	1947	1941	1947	1941	67
467	20231219	132200	139761406	1941	1941	1941	1941	0
468	20231219	132100	139761406	1941	1941	1941	1941	0
469	20231219	132000	139761406	1941	1941	1941	1941	0
470	20231219	131900	139761406	1941	1941	1941	1941	0
471	20231219	131800	139761406	1941	1941	1941	1941	8
472	20231219	131700	139745878	1940	1940	1940	1940	0
473	20231219	131600	139745878	1940	1940	1940	1940	0
474	20231219	131500	139745878	1940	1940	1940	1940	0
475	20231219	131400	139745878	1940	1940	1940	1940	0
476	20231219	131300	139745878	1940	1941	1941	1940	300
477	20231219	131200	139163871	1943	1943	1943	1943	45
478	20231219	131100	139076436	1943	1943	1943	1943	10
479	20231219	131000	139057006	1939	1939	1939	1939	21
480	20231219	130900	139016287	1939	1939	1939	1939	0
481	20231219	130800	139016287	1939	1939	1939	1939	0
482	20231219	130700	139016287	1939	1939	1939	1939	0
483	20231219	130600	139016287	1939	1943	1943	1939	8156
484	20231219	130500	123197924	1940	1943	1943	1940	2
485	20231219	130400	123194041	1940	1941	1941	1940	4492
486	20231219	130300	114477571	1943	1943	1943	1943	1020
487	20231219	130200	112495711	1949	1949	1949	1949	0
488	20231219	130100	112495711	1949	1949	1949	1949	0
489	20231219	130000	112495711	1949	1949	1949	1949	0
490	20231219	125900	112495711	1949	1949	1949	1949	0
491	20231219	125800	112495711	1949	1949	1949	1949	0
492	20231219	125700	112495711	1949	1949	1949	1949	0
493	20231219	125600	112495711	1949	1949	1949	1949	10
494	20231219	125500	112476221	1941	1941	1941	1941	0
495	20231219	125400	112476221	1941	1941	1941	1941	0
496	20231219	125300	112476221	1941	1941	1941	1941	0
497	20231219	125200	112476221	1941	1941	1941	1941	0
498	20231219	125100	112476221	1941	1941	1941	1941	0
499	20231219	125000	112476221	1941	1941	1941	1941	0
500	20231219	124900	112476221	1941	1941	1941	1941	0
501	20231219	124800	112476221	1941	1941	1941	1941	0
502	20231219	124700	112476221	1941	1941	1941	1941	0
503	20231219	124600	112476221	1941	1941	1941	1941	0
504	20231219	124500	112476221	1941	1941	1941	1941	0
505	20231219	124400	112476221	1941	1941	1941	1941	0
506	20231219	124300	112476221	1941	1941	1941	1941	0
507	20231219	124200	112476221	1941	1941	1941	1941	40
508	20231219	124100	112398581	1941	1941	1941	1941	0
509	20231219	124000	112398581	1941	1941	1949	1941	138
510	20231219	123900	112130715	1941	1941	1941	1941	976
511	20231219	123800	110236299	1940	1946	1946	1940	7044
512	20231219	123700	96562668	1953	1953	1953	1953	0
513	20231219	123600	96562668	1953	1953	1953	1953	0
514	20231219	123500	96562668	1953	1953	1953	1953	0
515	20231219	123400	96562668	1953	1953	1953	1953	0
516	20231219	123300	96562668	1953	1953	1953	1953	0
517	20231219	123200	96562668	1953	1953	1953	1953	1
518	20231219	123100	96560715	1952	1952	1952	1952	0
519	20231219	123000	96560715	1952	1952	1952	1952	20
520	20231219	122900	96521675	1952	1952	1952	1952	0
521	20231219	122800	96521675	1952	1952	1952	1952	0
522	20231219	122700	96521675	1952	1952	1952	1952	0
523	20231219	122600	96521675	1952	1952	1952	1952	0
524	20231219	122500	96521675	1952	1952	1952	1952	0
525	20231219	122400	96521675	1952	1952	1952	1952	0
526	20231219	122300	96521675	1952	1952	1952	1952	0
527	20231219	122200	96521675	1952	1952	1952	1952	27
528	20231219	122100	96468971	1953	1953	1953	1953	0
529	20231219	122000	96468971	1953	1953	1953	1953	0
530	20231219	121900	96468971	1953	1953	1953	1953	0
531	20231219	121800	96468971	1953	1953	1953	1953	0
532	20231219	121700	96468971	1953	1953	1953	1953	0
533	20231219	121600	96468971	1953	1953	1953	1953	0
534	20231219	121500	96468971	1953	1953	1953	1953	0
535	20231219	121400	96468971	1953	1953	1953	1953	0
536	20231219	121300	96468971	1953	1953	1953	1953	0
537	20231219	121200	96468971	1953	1953	1953	1953	0
538	20231219	121100	96468971	1953	1953	1953	1953	0
539	20231219	121000	96468971	1953	1953	1953	1953	0
540	20231219	120900	96468971	1953	1953	1953	1953	0
541	20231219	120800	96468971	1953	1953	1953	1953	0
542	20231219	120700	96468971	1953	1953	1953	1953	0
543	20231219	120600	96468971	1953	1953	1953	1953	0
544	20231219	120500	96468971	1953	1953	1953	1953	0
545	20231219	120400	96468971	1953	1953	1953	1953	0
546	20231219	120300	96468971	1953	1953	1953	1953	0
547	20231219	120200	96468971	1953	1953	1953	1953	0
548	20231219	120100	96468971	1953	1953	1953	1953	0
549	20231219	120000	96468971	1953	1953	1953	1953	0
550	20231219	115900	96468971	1953	1953	1953	1953	10
551	20231219	115800	96449441	1953	1953	1953	1953	0
552	20231219	115700	96449441	1953	1953	1953	1953	0
553	20231219	115600	96449441	1953	1953	1953	1953	10
554	20231219	115500	96429911	1953	1953	1953	1953	0
555	20231219	115400	96429911	1953	1953	1953	1953	0
556	20231219	115300	96429911	1953	1953	1953	1953	0
557	20231219	115200	96429911	1953	1953	1953	1953	0
558	20231219	115100	96429911	1953	1953	1953	1953	0
559	20231219	115000	96429911	1953	1953	1953	1953	0
560	20231219	114900	96429911	1953	1953	1953	1953	0
561	20231219	114800	96429911	1953	1953	1953	1953	0
562	20231219	114700	96429911	1953	1953	1953	1953	0
563	20231219	114600	96429911	1953	1953	1953	1953	0
564	20231219	114500	96429911	1953	1953	1953	1953	0
565	20231219	114400	96429911	1953	1953	1953	1953	0
566	20231219	114300	96429911	1953	1953	1953	1953	0
567	20231219	114200	96429911	1953	1953	1953	1953	0
568	20231219	114100	96429911	1953	1953	1953	1953	0
569	20231219	114000	96429911	1953	1953	1953	1953	0
570	20231219	113900	96429911	1953	1953	1953	1953	0
571	20231219	113800	96429911	1953	1953	1953	1953	0
572	20231219	113700	96429911	1953	1953	1953	1953	0
573	20231219	113600	96429911	1953	1953	1953	1953	0
574	20231219	113500	96429911	1953	1953	1953	1953	0
575	20231219	113400	96429911	1953	1953	1953	1953	0
576	20231219	113300	96429911	1953	1953	1953	1953	0
577	20231219	113200	96429911	1953	1953	1953	1953	0
578	20231219	113100	96429911	1953	1953	1953	1953	0
579	20231219	113000	96429911	1953	1953	1953	1953	0
580	20231219	112900	96429911	1953	1953	1953	1953	0
581	20231219	112800	96429911	1953	1953	1953	1953	0
582	20231219	112700	96429911	1953	1953	1953	1953	0
583	20231219	112600	96429911	1953	1953	1953	1953	0
584	20231219	112500	96429911	1953	1953	1953	1953	0
585	20231219	112400	96429911	1953	1953	1953	1953	0
586	20231219	112300	96429911	1953	1953	1953	1953	0
587	20231219	112200	96429911	1953	1953	1953	1953	0
588	20231219	112100	96429911	1953	1953	1953	1953	0
589	20231219	112000	96429911	1953	1953	1953	1953	0
590	20231219	111900	96429911	1953	1953	1953	1953	0
591	20231219	111800	96429911	1953	1953	1953	1953	0
592	20231219	111700	96429911	1953	1953	1953	1953	0
593	20231219	111600	96429911	1953	1951	1953	1951	49
594	20231219	111500	96334308	1951	1951	1951	1951	0
595	20231219	111400	96334308	1951	1951	1951	1951	0
596	20231219	111300	96334308	1951	1949	1951	1949	258
597	20231219	111200	95831122	1952	1952	1952	1952	0
598	20231219	111100	95831122	1952	1952	1952	1952	0
599	20231219	111000	95831122	1952	1952	1952	1952	0
600	20231219	110900	95831122	1952	1952	1952	1952	0
601	20231219	110800	95831122	1952	1952	1952	1952	0
602	20231219	110700	95831122	1952	1952	1952	1952	0
603	20231219	110600	95831122	1952	1952	1952	1952	0
604	20231219	110500	95831122	1952	1952	1952	1952	0
605	20231219	110400	95831122	1952	1952	1952	1952	0
606	20231219	110300	95831122	1952	1951	1952	1951	20
607	20231219	110200	95792096	1944	1944	1944	1944	0
608	20231219	110100	95792096	1944	1944	1944	1944	13
609	20231219	110000	95766824	1953	1953	1953	1953	12
610	20231219	105900	95743388	1958	1956	1958	1942	10012
611	20231219	105800	76271615	1961	1961	1961	1961	0
612	20231219	105700	76271615	1961	1961	1961	1961	0
613	20231219	105600	76271615	1961	1961	1961	1961	0
614	20231219	105500	76271615	1961	1961	1961	1961	0
615	20231219	105400	76271615	1961	1961	1961	1961	0
616	20231219	105300	76271615	1961	1961	1961	1961	0
617	20231219	105200	76271615	1961	1961	1961	1961	0
618	20231219	105100	76271615	1961	1961	1961	1961	0
619	20231219	105000	76271615	1961	1961	1961	1961	0
620	20231219	104900	76271615	1961	1961	1961	1961	0
621	20231219	104800	76271615	1961	1961	1961	1961	20
622	20231219	104700	76232395	1962	1962	1962	1962	13
623	20231219	104600	76206889	1961	1961	1961	1961	0
624	20231219	104500	76206889	1961	1985	1985	1961	3021
625	20231219	104400	70210228	1985	1970	1985	1970	4440
626	20231219	104300	61403127	1955	1955	1955	1955	0
627	20231219	104200	61403127	1955	1955	1955	1955	0
628	20231219	104100	61403127	1955	1959	1985	1955	1072
629	20231219	104000	59300298	1956	1956	1956	1956	0
630	20231219	103900	59300298	1956	1956	1956	1956	0
631	20231219	103800	59300298	1956	1956	1956	1956	2
632	20231219	103700	59296386	1952	1952	1952	1952	0
633	20231219	103600	59296386	1952	1952	1952	1952	0
634	20231219	103500	59296386	1952	1952	1952	1952	0
635	20231219	103400	59296386	1952	1953	1953	1952	193
636	20231219	103300	58919630	1956	1956	1956	1956	0
637	20231219	103200	58919630	1956	1956	1956	1956	0
638	20231219	103100	58919630	1956	1956	1956	1956	0
639	20231219	103000	58919630	1956	1956	1956	1956	0
640	20231219	102900	58919630	1956	1956	1956	1956	0
641	20231219	102800	58919630	1956	1956	1956	1956	0
642	20231219	102700	58919630	1956	1956	1956	1956	0
643	20231219	102600	58919630	1956	1956	1956	1956	0
644	20231219	102500	58919630	1956	1956	1956	1956	0
645	20231219	102400	58919630	1956	1956	1956	1956	0
646	20231219	102300	58919630	1956	1956	1956	1956	1
647	20231219	102200	58917674	1953	1950	1953	1950	1139
648	20231219	102100	56694390	1950	1950	1950	1950	0
649	20231219	102000	56694390	1950	1950	1950	1950	0
650	20231219	101900	56694390	1950	1950	1950	1950	0
651	20231219	101800	56694390	1950	1950	1950	1950	0
652	20231219	101700	56694390	1950	1950	1950	1950	0
653	20231219	101600	56694390	1950	1950	1950	1950	2
654	20231219	101500	56690490	1947	1947	1947	1947	0
655	20231219	101400	56690490	1947	1947	1947	1947	1500
656	20231219	101300	53769990	1950	1950	1950	1950	0
657	20231219	101200	53769990	1950	1950	1950	1950	0
658	20231219	101100	53769990	1950	1950	1950	1950	0
659	20231219	101000	53769990	1950	1950	1950	1950	2
660	20231219	100900	53766090	1947	1947	1947	1947	98
661	20231219	100800	53575284	1948	1948	1948	1948	0
662	20231219	100700	53575284	1948	1948	1948	1948	0
663	20231219	100600	53575284	1948	1948	1948	1948	0
664	20231219	100500	53575284	1948	1948	1948	1948	0
665	20231219	100400	53575284	1948	1948	1948	1948	2
666	20231219	100300	53571388	1947	1947	1947	1947	0
667	20231219	100200	53571388	1947	1947	1947	1947	0
668	20231219	100100	53571388	1947	1947	1947	1947	0
669	20231219	100000	53571388	1947	1947	1947	1947	1309
670	20231219	095900	51022765	1947	1947	1947	1947	0
671	20231219	095800	51022765	1947	1947	1947	1947	800
672	20231219	095700	49465165	1939	1939	1939	1939	0
673	20231219	095600	49465165	1939	1939	1939	1939	1
674	20231219	095500	49463226	1950	1950	1950	1950	10
675	20231219	095400	49443726	1939	1942	1942	1939	5000
676	20231219	095300	39740270	1945	1945	1945	1945	100
677	20231219	095200	39545770	1950	1950	1950	1950	0
678	20231219	095100	39545770	1950	1941	1950	1941	110
679	20231219	095000	39332170	1941	1943	1943	1941	5061
680	20231219	094900	29502942	1941	1941	1941	1941	0
681	20231219	094800	29502942	1941	1941	1941	1941	0
682	20231219	094700	29502942	1941	1945	1945	1941	5000
683	20231219	094600	19795011	1945	1945	1945	1945	1
684	20231219	094500	19793066	1950	1950	1950	1950	0
685	20231219	094400	19793066	1950	1950	1950	1950	0
686	20231219	094300	19793066	1950	1950	1950	1950	0
687	20231219	094200	19793066	1950	1950	1950	1950	0
688	20231219	094100	19793066	1950	1950	1950	1950	0
689	20231219	094000	19793066	1950	1950	1950	1950	0
690	20231219	093900	19793066	1950	1950	1950	1950	2
691	20231219	093800	19789166	1945	1945	1945	1945	1767
692	20231219	093700	16352351	1941	1941	1941	1941	0
693	20231219	093600	16352351	1941	1941	1941	1941	0
694	20231219	093500	16352351	1941	1941	1941	1941	0
695	20231219	093400	16352351	1941	1941	1941	1941	2
696	20231219	093300	16348469	1945	1945	1945	1945	0
697	20231219	093200	16348469	1945	1945	1945	1945	0
698	20231219	093100	16348469	1945	1945	1945	1945	0
699	20231219	093000	16348469	1945	1945	1945	1945	0
700	20231219	092900	16348469	1945	1945	1945	1945	50
701	20231219	092800	16251219	1945	1945	1945	1945	796
702	20231219	092700	14702999	1941	1941	1942	1941	346
703	20231219	092600	14031145	1941	1942	1942	1941	29
704	20231219	092500	13974854	1941	1941	1941	1941	1151
705	20231219	092400	11740763	1941	1941	1941	1941	1
706	20231219	092300	11738822	1941	1941	1941	1941	0
707	20231219	092200	11738822	1941	1941	1941	1941	0
708	20231219	092100	11738822	1941	1941	1941	1941	2
709	20231219	092000	11734940	1936	1936	1936	1936	0
710	20231219	091900	11734940	1936	1936	1936	1936	0
711	20231219	091800	11734940	1936	1936	1936	1936	0
712	20231219	091700	11734940	1936	1940	1940	1936	50
713	20231219	091600	11638020	1941	1941	1941	1941	25
714	20231219	091500	11589495	1945	1945	1945	1945	0
715	20231219	091400	11589495	1945	1945	1945	1945	10
716	20231219	091300	11570045	1940	1940	1940	1940	2
717	20231219	091200	11566165	1946	1946	1946	1946	10
718	20231219	091100	11546705	1934	1934	1934	1934	100
719	20231219	091000	11353305	1934	1934	1934	1934	11
720	20231219	090900	11332031	1937	1937	1937	1937	10
721	20231219	090800	11312661	1953	1953	1953	1953	0
722	20231219	090700	11312661	1953	1953	1953	1953	0
723	20231219	090600	11312661	1953	1953	1953	1953	0
724	20231219	090500	11312661	1953	1953	1953	1953	1
725	20231219	090400	11310708	1933	1933	1933	1933	0
726	20231219	090300	11310708	1933	1933	1933	1933	0
727	20231219	090200	11310708	1933	1933	1933	1933	0
728	20231219	090100	11310708	1933	1933	1933	1933	0
729	20231219	090000	11310708	1933	1953	1953	1932	5819