KissMeData/377400/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	211600	151773729	1984	1984	1984	1984	90
3	20231222	211500	151773729	1984	1984	1984	1984	0
4	20231222	211400	151773729	1984	1984	1984	1984	0
5	20231222	211300	151773729	1984	1984	1984	1984	0
6	20231222	211200	151773729	1984	1984	1984	1984	0
7	20231222	211100	151773729	1984	1984	1984	1984	0
8	20231222	211000	151773729	1984	1984	1984	1984	0
9	20231222	210900	151773729	1984	1984	1984	1984	0
10	20231222	210800	151773729	1984	1984	1984	1984	0
11	20231222	210700	151773729	1984	1984	1984	1984	0
12	20231222	210600	151773729	1984	1984	1984	1984	0
13	20231222	210500	151773729	1984	1984	1984	1984	0
14	20231222	210400	151773729	1984	1984	1984	1984	0
15	20231222	210300	151773729	1984	1984	1984	1984	0
16	20231222	210200	151773729	1984	1984	1984	1984	0
17	20231222	210100	151773729	1984	1984	1984	1984	0
18	20231222	210000	151773729	1984	1984	1984	1984	0
19	20231222	205900	151773729	1984	1984	1984	1984	0
20	20231222	205800	151773729	1984	1984	1984	1984	0
21	20231222	205700	151773729	1984	1984	1984	1984	0
22	20231222	205600	151773729	1984	1984	1984	1984	0
23	20231222	205500	151773729	1984	1984	1984	1984	0
24	20231222	205400	151773729	1984	1984	1984	1984	0
25	20231222	205300	151773729	1984	1984	1984	1984	0
26	20231222	205200	151773729	1984	1984	1984	1984	0
27	20231222	205100	151773729	1984	1984	1984	1984	0
28	20231222	205000	151773729	1984	1984	1984	1984	0
29	20231222	204900	151773729	1984	1984	1984	1984	0
30	20231222	204800	151773729	1984	1984	1984	1984	0
31	20231222	204700	151773729	1984	1984	1984	1984	0
32	20231222	204600	151773729	1984	1984	1984	1984	90
33	20231222	204500	151773729	1984	1984	1984	1984	0
34	20231222	204400	151773729	1984	1984	1984	1984	0
35	20231222	204300	151773729	1984	1984	1984	1984	0
36	20231222	204200	151773729	1984	1984	1984	1984	0
37	20231222	204100	151773729	1984	1984	1984	1984	0
38	20231222	204000	151773729	1984	1984	1984	1984	0
39	20231222	203900	151773729	1984	1984	1984	1984	0
40	20231222	203800	151773729	1984	1984	1984	1984	0
41	20231222	203700	151773729	1984	1984	1984	1984	0
42	20231222	203600	151773729	1984	1984	1984	1984	0
43	20231222	203500	151773729	1984	1984	1984	1984	0
44	20231222	203400	151773729	1984	1984	1984	1984	0
45	20231222	203300	151773729	1984	1984	1984	1984	0
46	20231222	203200	151773729	1984	1984	1984	1984	0
47	20231222	203100	151773729	1984	1984	1984	1984	0
48	20231222	203000	151773729	1984	1984	1984	1984	0
49	20231222	202900	151773729	1984	1984	1984	1984	0
50	20231222	202800	151773729	1984	1984	1984	1984	0
51	20231222	202700	151773729	1984	1984	1984	1984	0
52	20231222	202600	151773729	1984	1984	1984	1984	0
53	20231222	202500	151773729	1984	1984	1984	1984	0
54	20231222	202400	151773729	1984	1984	1984	1984	0
55	20231222	202300	151773729	1984	1984	1984	1984	0
56	20231222	202200	151773729	1984	1984	1984	1984	0
57	20231222	202100	151773729	1984	1984	1984	1984	0
58	20231222	202000	151773729	1984	1984	1984	1984	0
59	20231222	201900	151773729	1984	1984	1984	1984	0
60	20231222	201800	151773729	1984	1984	1984	1984	0
61	20231222	201700	151773729	1984	1984	1984	1984	0
62	20231222	201600	151773729	1984	1984	1984	1984	90
63	20231222	201500	151773729	1984	1984	1984	1984	0
64	20231222	201400	151773729	1984	1984	1984	1984	0
65	20231222	201300	151773729	1984	1984	1984	1984	0
66	20231222	201200	151773729	1984	1984	1984	1984	0
67	20231222	201100	151773729	1984	1984	1984	1984	0
68	20231222	201000	151773729	1984	1984	1984	1984	0
69	20231222	200900	151773729	1984	1984	1984	1984	0
70	20231222	200800	151773729	1984	1984	1984	1984	0
71	20231222	200700	151773729	1984	1984	1984	1984	0
72	20231222	200600	151773729	1984	1984	1984	1984	0
73	20231222	200500	151773729	1984	1984	1984	1984	0
74	20231222	200400	151773729	1984	1984	1984	1984	0
75	20231222	200300	151773729	1984	1984	1984	1984	0
76	20231222	200200	151773729	1984	1984	1984	1984	0
77	20231222	200100	151773729	1984	1984	1984	1984	0
78	20231222	200000	151773729	1984	1984	1984	1984	0
79	20231222	195900	151773729	1984	1984	1984	1984	0
80	20231222	195800	151773729	1984	1984	1984	1984	0
81	20231222	195700	151773729	1984	1984	1984	1984	0
82	20231222	195600	151773729	1984	1984	1984	1984	0
83	20231222	195500	151773729	1984	1984	1984	1984	0
84	20231222	195400	151773729	1984	1984	1984	1984	0
85	20231222	195300	151773729	1984	1984	1984	1984	0
86	20231222	195200	151773729	1984	1984	1984	1984	0
87	20231222	195100	151773729	1984	1984	1984	1984	0
88	20231222	195000	151773729	1984	1984	1984	1984	0
89	20231222	194900	151773729	1984	1984	1984	1984	0
90	20231222	194800	151773729	1984	1984	1984	1984	0
91	20231222	194700	151773729	1984	1984	1984	1984	0
92	20231222	194600	151773729	1984	1984	1984	1984	90
93	20231222	194500	151773729	1984	1984	1984	1984	0
94	20231222	194400	151773729	1984	1984	1984	1984	0
95	20231222	194300	151773729	1984	1984	1984	1984	0
96	20231222	194200	151773729	1984	1984	1984	1984	0
97	20231222	194100	151773729	1984	1984	1984	1984	0
98	20231222	194000	151773729	1984	1984	1984	1984	0
99	20231222	193900	151773729	1984	1984	1984	1984	0
100	20231222	193800	151773729	1984	1984	1984	1984	0
101	20231222	193700	151773729	1984	1984	1984	1984	0
102	20231222	193600	151773729	1984	1984	1984	1984	0
103	20231222	193500	151773729	1984	1984	1984	1984	0
104	20231222	193400	151773729	1984	1984	1984	1984	0
105	20231222	193300	151773729	1984	1984	1984	1984	0
106	20231222	193200	151773729	1984	1984	1984	1984	0
107	20231222	193100	151773729	1984	1984	1984	1984	0
108	20231222	193000	151773729	1984	1984	1984	1984	0
109	20231222	192900	151773729	1984	1984	1984	1984	0
110	20231222	192800	151773729	1984	1984	1984	1984	0
111	20231222	192700	151773729	1984	1984	1984	1984	0
112	20231222	192600	151773729	1984	1984	1984	1984	0
113	20231222	192500	151773729	1984	1984	1984	1984	0
114	20231222	192400	151773729	1984	1984	1984	1984	0
115	20231222	192300	151773729	1984	1984	1984	1984	0
116	20231222	192200	151773729	1984	1984	1984	1984	0
117	20231222	192100	151773729	1984	1984	1984	1984	0
118	20231222	192000	151773729	1984	1984	1984	1984	0
119	20231222	191900	151773729	1984	1984	1984	1984	0
120	20231222	191800	151773729	1984	1984	1984	1984	0
121	20231222	191700	151773729	1984	1984	1984	1984	0
122	20231222	191600	151773729	1984	1984	1984	1984	90
123	20231222	191500	151773729	1984	1984	1984	1984	0
124	20231222	191400	151773729	1984	1984	1984	1984	0
125	20231222	191300	151773729	1984	1984	1984	1984	0
126	20231222	191200	151773729	1984	1984	1984	1984	0
127	20231222	191100	151773729	1984	1984	1984	1984	0
128	20231222	191000	151773729	1984	1984	1984	1984	0
129	20231222	190900	151773729	1984	1984	1984	1984	0
130	20231222	190800	151773729	1984	1984	1984	1984	0
131	20231222	190700	151773729	1984	1984	1984	1984	0
132	20231222	190600	151773729	1984	1984	1984	1984	0
133	20231222	190500	151773729	1984	1984	1984	1984	0
134	20231222	190400	151773729	1984	1984	1984	1984	0
135	20231222	190300	151773729	1984	1984	1984	1984	0
136	20231222	190200	151773729	1984	1984	1984	1984	0
137	20231222	190100	151773729	1984	1984	1984	1984	0
138	20231222	190000	151773729	1984	1984	1984	1984	0
139	20231222	185900	151773729	1984	1984	1984	1984	0
140	20231222	185800	151773729	1984	1984	1984	1984	0
141	20231222	185700	151773729	1984	1984	1984	1984	0
142	20231222	185600	151773729	1984	1984	1984	1984	0
143	20231222	185500	151773729	1984	1984	1984	1984	0
144	20231222	185400	151773729	1984	1984	1984	1984	0
145	20231222	185300	151773729	1984	1984	1984	1984	0
146	20231222	185200	151773729	1984	1984	1984	1984	0
147	20231222	185100	151773729	1984	1984	1984	1984	0
148	20231222	185000	151773729	1984	1984	1984	1984	0
149	20231222	184900	151773729	1984	1984	1984	1984	0
150	20231222	184800	151773729	1984	1984	1984	1984	0
151	20231222	184700	151773729	1984	1984	1984	1984	0
152	20231222	184600	151773729	1984	1984	1984	1984	90
153	20231222	184500	151773729	1984	1984	1984	1984	0
154	20231222	184400	151773729	1984	1984	1984	1984	0
155	20231222	184300	151773729	1984	1984	1984	1984	0
156	20231222	184200	151773729	1984	1984	1984	1984	0
157	20231222	184100	151773729	1984	1984	1984	1984	0
158	20231222	184000	151773729	1984	1984	1984	1984	0
159	20231222	183900	151773729	1984	1984	1984	1984	0
160	20231222	183800	151773729	1984	1984	1984	1984	0
161	20231222	183700	151773729	1984	1984	1984	1984	0
162	20231222	183600	151773729	1984	1984	1984	1984	0
163	20231222	183500	151773729	1984	1984	1984	1984	0
164	20231222	183400	151773729	1984	1984	1984	1984	0
165	20231222	183300	151773729	1984	1984	1984	1984	0
166	20231222	183200	151773729	1984	1984	1984	1984	0
167	20231222	183100	151773729	1984	1984	1984	1984	0
168	20231222	183000	151773729	1984	1984	1984	1984	0
169	20231222	182900	151773729	1984	1984	1984	1984	0
170	20231222	182800	151773729	1984	1984	1984	1984	0
171	20231222	182700	151773729	1984	1984	1984	1984	0
172	20231222	182600	151773729	1984	1984	1984	1984	0
173	20231222	182500	151773729	1984	1984	1984	1984	0
174	20231222	182400	151773729	1984	1984	1984	1984	0
175	20231222	182300	151773729	1984	1984	1984	1984	0
176	20231222	182200	151773729	1984	1984	1984	1984	0
177	20231222	182100	151773729	1984	1984	1984	1984	0
178	20231222	182000	151773729	1984	1984	1984	1984	0
179	20231222	181900	151773729	1984	1984	1984	1984	0
180	20231222	181800	151773729	1984	1984	1984	1984	0
181	20231222	181700	151773729	1984	1984	1984	1984	0
182	20231222	181600	151773729	1984	1984	1984	1984	90
183	20231222	181500	151773729	1984	1984	1984	1984	0
184	20231222	181400	151773729	1984	1984	1984	1984	0
185	20231222	181300	151773729	1984	1984	1984	1984	0
186	20231222	181200	151773729	1984	1984	1984	1984	0
187	20231222	181100	151773729	1984	1984	1984	1984	0
188	20231222	181000	151773729	1984	1984	1984	1984	0
189	20231222	180900	151773729	1984	1984	1984	1984	0
190	20231222	180800	151773729	1984	1984	1984	1984	0
191	20231222	180700	151773729	1984	1984	1984	1984	0
192	20231222	180600	151773729	1984	1984	1984	1984	0
193	20231222	180500	151773729	1984	1984	1984	1984	0
194	20231222	180400	151773729	1984	1984	1984	1984	0
195	20231222	180300	151773729	1984	1984	1984	1984	0
196	20231222	180200	151773729	1984	1984	1984	1984	0
197	20231222	180100	151773729	1984	1984	1984	1984	0
198	20231222	180000	151773729	1984	1984	1984	1984	0
199	20231222	175900	151773729	1984	1984	1984	1984	0
200	20231222	175800	151773729	1984	1984	1984	1984	0
201	20231222	175700	151773729	1984	1984	1984	1984	0
202	20231222	175600	151773729	1984	1984	1984	1984	0
203	20231222	175500	151773729	1984	1984	1984	1984	0
204	20231222	175400	151773729	1984	1984	1984	1984	0
205	20231222	175300	151773729	1984	1984	1984	1984	0
206	20231222	175200	151773729	1984	1984	1984	1984	0
207	20231222	175100	151773729	1984	1984	1984	1984	0
208	20231222	175000	151773729	1984	1984	1984	1984	0
209	20231222	174900	151773729	1984	1984	1984	1984	0
210	20231222	174800	151773729	1984	1984	1984	1984	0
211	20231222	174700	151773729	1984	1984	1984	1984	0
212	20231222	174600	151773729	1984	1984	1984	1984	90
213	20231222	174500	151773729	1984	1984	1984	1984	0
214	20231222	174400	151773729	1984	1984	1984	1984	0
215	20231222	174300	151773729	1984	1984	1984	1984	0
216	20231222	174200	151773729	1984	1984	1984	1984	0
217	20231222	174100	151773729	1984	1984	1984	1984	0
218	20231222	174000	151773729	1984	1984	1984	1984	0
219	20231222	173900	151773729	1984	1984	1984	1984	0
220	20231222	173800	151773729	1984	1984	1984	1984	0
221	20231222	173700	151773729	1984	1984	1984	1984	0
222	20231222	173600	151773729	1984	1984	1984	1984	0
223	20231222	173500	151773729	1984	1984	1984	1984	0
224	20231222	173400	151773729	1984	1984	1984	1984	0
225	20231222	173300	151773729	1984	1984	1984	1984	0
226	20231222	173200	151773729	1984	1984	1984	1984	0
227	20231222	173100	151773729	1984	1984	1984	1984	0
228	20231222	173000	151773729	1984	1984	1984	1984	0
229	20231222	172900	151773729	1984	1984	1984	1984	0
230	20231222	172800	151773729	1984	1984	1984	1984	0
231	20231222	172700	151773729	1984	1984	1984	1984	0
232	20231222	172600	151773729	1984	1984	1984	1984	0
233	20231222	172500	151773729	1984	1984	1984	1984	0
234	20231222	172400	151773729	1984	1984	1984	1984	0
235	20231222	172300	151773729	1984	1984	1984	1984	0
236	20231222	172200	151773729	1984	1984	1984	1984	0
237	20231222	172100	151773729	1984	1984	1984	1984	0
238	20231222	172000	151773729	1984	1984	1984	1984	0
239	20231222	171900	151773729	1984	1984	1984	1984	0
240	20231222	171800	151773729	1984	1984	1984	1984	0
241	20231222	171700	151773729	1984	1984	1984	1984	0
242	20231222	171600	151773729	1984	1984	1984	1984	90
243	20231222	171500	151773729	1984	1984	1984	1984	0
244	20231222	171400	151773729	1984	1984	1984	1984	0
245	20231222	171300	151773729	1984	1984	1984	1984	0
246	20231222	171200	151773729	1984	1984	1984	1984	0
247	20231222	171100	151773729	1984	1984	1984	1984	0
248	20231222	171000	151773729	1984	1984	1984	1984	0
249	20231222	170900	151773729	1984	1984	1984	1984	0
250	20231222	170800	151773729	1984	1984	1984	1984	0
251	20231222	170700	151773729	1984	1984	1984	1984	0
252	20231222	170600	151773729	1984	1984	1984	1984	0
253	20231222	170500	151773729	1984	1984	1984	1984	0
254	20231222	170400	151773729	1984	1984	1984	1984	0
255	20231222	170300	151773729	1984	1984	1984	1984	0
256	20231222	170200	151773729	1984	1984	1984	1984	0
257	20231222	170100	151773729	1984	1984	1984	1984	0
258	20231222	170000	151773729	1984	1984	1984	1984	0
259	20231222	165900	151773729	1984	1984	1984	1984	0
260	20231222	165800	151773729	1984	1984	1984	1984	0
261	20231222	165700	151773729	1984	1984	1984	1984	0
262	20231222	165600	151773729	1984	1984	1984	1984	0
263	20231222	165500	151773729	1984	1984	1984	1984	0
264	20231222	165400	151773729	1984	1984	1984	1984	0
265	20231222	165300	151773729	1984	1984	1984	1984	0
266	20231222	165200	151773729	1984	1984	1984	1984	0
267	20231222	165100	151773729	1984	1984	1984	1984	0
268	20231222	165000	151773729	1984	1984	1984	1984	0
269	20231222	164900	151773729	1984	1984	1984	1984	0
270	20231222	164800	151773729	1984	1984	1984	1984	0
271	20231222	164700	151773729	1984	1984	1984	1984	0
272	20231222	164600	151773729	1984	1984	1984	1984	90
273	20231222	164500	151773729	1984	1984	1984	1984	0
274	20231222	164400	151773729	1984	1984	1984	1984	0
275	20231222	164300	151773729	1984	1984	1984	1984	0
276	20231222	164200	151773729	1984	1984	1984	1984	0
277	20231222	164100	151773729	1984	1984	1984	1984	0
278	20231222	164000	151773729	1984	1984	1984	1984	0
279	20231222	163900	151773729	1984	1984	1984	1984	0
280	20231222	163800	151773729	1984	1984	1984	1984	0
281	20231222	163700	151773729	1984	1984	1984	1984	0
282	20231222	163600	151773729	1984	1984	1984	1984	0
283	20231222	163500	151773729	1984	1984	1984	1984	0
284	20231222	163400	151773729	1984	1984	1984	1984	0
285	20231222	163300	151773729	1984	1984	1984	1984	0
286	20231222	163200	151773729	1984	1984	1984	1984	0
287	20231222	163100	151773729	1984	1984	1984	1984	0
288	20231222	163000	151773729	1984	1984	1984	1984	0
289	20231222	162900	151773729	1984	1984	1984	1984	0
290	20231222	162800	151773729	1984	1984	1984	1984	0
291	20231222	162700	151773729	1984	1984	1984	1984	0
292	20231222	162600	151773729	1984	1984	1984	1984	0
293	20231222	162500	151773729	1984	1984	1984	1984	0
294	20231222	162400	151773729	1984	1984	1984	1984	0
295	20231222	162300	151773729	1984	1984	1984	1984	0
296	20231222	162200	151773729	1984	1984	1984	1984	0
297	20231222	162100	151773729	1984	1984	1984	1984	0
298	20231222	162000	151773729	1984	1984	1984	1984	0
299	20231222	161900	151773729	1984	1984	1984	1984	0
300	20231222	161800	151773729	1984	1984	1984	1984	0
301	20231222	161700	151773729	1984	1984	1984	1984	0
302	20231222	161600	151773729	1984	1984	1984	1984	90
303	20231222	161500	151773729	1984	1984	1984	1984	0
304	20231222	161400	151773729	1984	1984	1984	1984	0
305	20231222	161300	151773729	1984	1984	1984	1984	0
306	20231222	161200	151773729	1984	1984	1984	1984	0
307	20231222	161100	151773729	1984	1984	1984	1984	0
308	20231222	161000	151773729	1984	1984	1984	1984	0
309	20231222	160900	151773729	1984	1984	1984	1984	0
310	20231222	160800	151773729	1984	1984	1984	1984	0
311	20231222	160700	151773729	1984	1984	1984	1984	0
312	20231222	160600	151773729	1984	1984	1984	1984	0
313	20231222	160500	151773729	1984	1984	1984	1984	0
314	20231222	160400	151773729	1984	1984	1984	1984	0
315	20231222	160300	151773729	1984	1984	1984	1984	0
316	20231222	160200	151773729	1984	1984	1984	1984	0
317	20231222	160100	151773729	1984	1984	1984	1984	0
318	20231222	160000	151773729	1984	1984	1984	1984	0
319	20231222	155900	151773729	1984	1984	1984	1984	0
320	20231222	155800	151773729	1984	1984	1984	1984	0
321	20231222	155700	151773729	1984	1984	1984	1984	0
322	20231222	155600	151773729	1984	1984	1984	1984	0
323	20231222	155500	151773729	1984	1984	1984	1984	0
324	20231222	155400	151773729	1984	1984	1984	1984	0
325	20231222	155300	151773729	1984	1984	1984	1984	0
326	20231222	155200	151773729	1984	1984	1984	1984	0
327	20231222	155100	151773729	1984	1984	1984	1984	0
328	20231222	155000	151773729	1984	1984	1984	1984	0
329	20231222	154900	151773729	1984	1984	1984	1984	0
330	20231222	154800	151773729	1984	1984	1984	1984	0
331	20231222	154700	151773729	1984	1984	1984	1984	0
332	20231222	154600	151773729	1984	1984	1984	1984	90
333	20231222	154500	151773729	1984	1984	1984	1984	0
334	20231222	154400	151773729	1984	1984	1984	1984	0
335	20231222	154300	151773729	1984	1984	1984	1984	0
336	20231222	154200	151773729	1984	1984	1984	1984	0
337	20231222	154100	151773729	1984	1984	1984	1984	0
338	20231222	154000	151773729	1984	1984	1984	1984	0
339	20231222	153900	151773729	1984	1984	1984	1984	0
340	20231222	153800	151773729	1984	1984	1984	1984	0
341	20231222	153700	151773729	1984	1984	1984	1984	0
342	20231222	153600	151773729	1984	1984	1984	1984	0
343	20231222	153500	151773729	1984	1984	1984	1984	0
344	20231222	153400	151773729	1984	1984	1984	1984	0
345	20231222	153300	151773729	1984	1984	1984	1984	0
346	20231222	153200	151773729	1984	1984	1984	1984	0
347	20231222	153100	151773729	1984	1984	1984	1984	0
348	20231222	153000	151773729	1984	1984	1984	1984	90
349	20231222	152900	151595169	1984	1984	1984	1984	0
350	20231222	152800	151595169	1984	1984	1984	1984	0
351	20231222	152700	151595169	1984	1984	1984	1984	0
352	20231222	152600	151595169	1984	1984	1984	1984	0
353	20231222	152500	151595169	1984	1984	1984	1984	0
354	20231222	152400	151595169	1984	1984	1984	1984	0
355	20231222	152300	151595169	1984	1984	1984	1984	0
356	20231222	152200	151595169	1984	1984	1984	1984	0
357	20231222	152100	151595169	1984	1984	1984	1984	0
358	20231222	152000	151595169	1984	1984	1984	1984	0
359	20231222	151900	151595169	1984	1984	1984	1984	0
360	20231222	151800	151595169	1984	1984	1984	1984	0
361	20231222	151700	151595169	1984	1984	1984	1984	100
362	20231222	151600	151396769	1984	1984	1984	1984	0
363	20231222	151500	151396769	1984	1984	1984	1984	0
364	20231222	151400	151396769	1984	1984	1984	1984	0
365	20231222	151300	151396769	1984	1984	1984	1984	0
366	20231222	151200	151396769	1984	1984	1984	1984	0
367	20231222	151100	151396769	1984	1984	1984	1984	0
368	20231222	151000	151396769	1984	1984	1984	1984	0
369	20231222	150900	151396769	1984	1984	1984	1984	0
370	20231222	150800	151396769	1984	1984	1984	1984	0
371	20231222	150700	151396769	1984	1984	1984	1984	0
372	20231222	150600	151396769	1984	1984	1984	1984	0
373	20231222	150500	151396769	1984	1984	1984	1984	0
374	20231222	150400	151396769	1984	1984	1984	1984	0
375	20231222	150300	151396769	1984	1984	1984	1984	0
376	20231222	150200	151396769	1984	1984	1984	1984	2
377	20231222	150100	151392801	1985	1985	1985	1985	0
378	20231222	150000	151392801	1985	1985	1985	1985	0
379	20231222	145900	151392801	1985	1985	1985	1985	0
380	20231222	145800	151392801	1985	1985	1985	1985	0
381	20231222	145700	151392801	1985	1985	1985	1985	0
382	20231222	145600	151392801	1985	1985	1985	1985	0
383	20231222	145500	151392801	1985	1985	1985	1985	0
384	20231222	145400	151392801	1985	1985	1985	1985	0
385	20231222	145300	151392801	1985	1985	1985	1985	0
386	20231222	145200	151392801	1985	1985	1985	1985	1390
387	20231222	145100	148633651	1984	1984	1984	1984	0
388	20231222	145000	148633651	1984	1984	1984	1984	0
389	20231222	144900	148633651	1984	1984	1984	1984	1210
390	20231222	144800	146233011	1984	1984	1984	1984	0
391	20231222	144700	146233011	1984	1984	1984	1984	1
392	20231222	144600	146231027	1980	1980	1980	1980	0
393	20231222	144500	146231027	1980	1980	1980	1980	212
394	20231222	144400	145811267	1984	1984	1984	1984	0
395	20231222	144300	145811267	1984	1984	1984	1984	0
396	20231222	144200	145811267	1984	1984	1984	1984	0
397	20231222	144100	145811267	1984	1984	1984	1984	0
398	20231222	144000	145811267	1984	1984	1984	1984	0
399	20231222	143900	145811267	1984	1984	1984	1984	0
400	20231222	143800	145811267	1984	1984	1984	1984	151
401	20231222	143700	145511683	1984	1984	1984	1984	0
402	20231222	143600	145511683	1984	1982	1984	1982	2608
403	20231222	143500	140338081	1982	1982	1982	1982	0
404	20231222	143400	140338081	1982	1982	1982	1982	0
405	20231222	143300	140338081	1982	1982	1982	1982	0
406	20231222	143200	140338081	1982	1982	1982	1982	0
407	20231222	143100	140338081	1982	1982	1982	1982	0
408	20231222	143000	140338081	1982	1982	1982	1982	1500
409	20231222	142900	137365081	1982	1982	1982	1982	0
410	20231222	142800	137365081	1982	1982	1982	1982	0
411	20231222	142700	137365081	1982	1982	1982	1982	0
412	20231222	142600	137365081	1982	1982	1982	1982	0
413	20231222	142500	137365081	1982	1982	1982	1982	0
414	20231222	142400	137365081	1982	1982	1982	1982	0
415	20231222	142300	137365081	1982	1982	1982	1982	0
416	20231222	142200	137365081	1982	1982	1982	1982	0
417	20231222	142100	137365081	1982	1982	1982	1982	0
418	20231222	142000	137365081	1982	1982	1982	1982	18
419	20231222	141900	137329405	1982	1982	1982	1982	212
420	20231222	141800	136909221	1974	1974	1974	1974	0
421	20231222	141700	136909221	1974	1974	1974	1974	0
422	20231222	141600	136909221	1974	1974	1974	1974	0
423	20231222	141500	136909221	1974	1974	1974	1974	0
424	20231222	141400	136909221	1974	1974	1974	1974	0
425	20231222	141300	136909221	1974	1974	1974	1974	0
426	20231222	141200	136909221	1974	1974	1974	1974	0
427	20231222	141100	136909221	1974	1974	1974	1974	0
428	20231222	141000	136909221	1974	1974	1974	1974	0
429	20231222	140900	136909221	1974	1974	1974	1974	0
430	20231222	140800	136909221	1974	1974	1974	1974	0
431	20231222	140700	136909221	1974	1974	1974	1974	236
432	20231222	140600	136443357	1974	1974	1974	1974	50
433	20231222	140500	136344657	1980	1980	1980	1980	0
434	20231222	140400	136344657	1980	1980	1980	1980	0
435	20231222	140300	136344657	1980	1980	1980	1980	0
436	20231222	140200	136344657	1980	1980	1980	1980	0
437	20231222	140100	136344657	1980	1980	1980	1980	0
438	20231222	140000	136344657	1980	1980	1980	1980	10
439	20231222	135900	136324857	1983	1983	1983	1983	0
440	20231222	135800	136324857	1983	1983	1983	1983	0
441	20231222	135700	136324857	1983	1983	1983	1983	0
442	20231222	135600	136324857	1983	1983	1983	1983	0
443	20231222	135500	136324857	1983	1983	1983	1983	0
444	20231222	135400	136324857	1983	1983	1983	1983	0
445	20231222	135300	136324857	1983	1983	1983	1983	0
446	20231222	135200	136324857	1983	1983	1983	1983	0
447	20231222	135100	136324857	1983	1983	1983	1983	0
448	20231222	135000	136324857	1983	1983	1983	1983	0
449	20231222	134900	136324857	1983	1983	1983	1983	0
450	20231222	134800	136324857	1983	1983	1983	1983	0
451	20231222	134700	136324857	1983	1983	1983	1983	0
452	20231222	134600	136324857	1983	1983	1983	1983	0
453	20231222	134500	136324857	1983	1983	1983	1983	0
454	20231222	134400	136324857	1983	1983	1983	1983	0
455	20231222	134300	136324857	1983	1983	1983	1983	0
456	20231222	134200	136324857	1983	1983	1983	1983	0
457	20231222	134100	136324857	1983	1983	1983	1983	0
458	20231222	134000	136324857	1983	1983	1983	1983	0
459	20231222	133900	136324857	1983	1983	1983	1983	0
460	20231222	133800	136324857	1983	1983	1983	1983	0
461	20231222	133700	136324857	1983	1983	1983	1983	0
462	20231222	133600	136324857	1983	1983	1983	1983	0
463	20231222	133500	136324857	1983	1983	1983	1983	0
464	20231222	133400	136324857	1983	1983	1983	1983	0
465	20231222	133300	136324857	1983	1983	1983	1983	0
466	20231222	133200	136324857	1983	1983	1983	1983	0
467	20231222	133100	136324857	1983	1983	1983	1983	0
468	20231222	133000	136324857	1983	1983	1983	1983	1
469	20231222	132900	136322874	1984	1984	1984	1984	0
470	20231222	132800	136322874	1984	1984	1984	1984	0
471	20231222	132700	136322874	1984	1984	1984	1984	0
472	20231222	132600	136322874	1984	1984	1984	1984	0
473	20231222	132500	136322874	1984	1984	1984	1984	0
474	20231222	132400	136322874	1984	1984	1984	1984	0
475	20231222	132300	136322874	1984	1984	1984	1984	0
476	20231222	132200	136322874	1984	1984	1984	1984	0
477	20231222	132100	136322874	1984	1984	1984	1984	0
478	20231222	132000	136322874	1984	1984	1984	1984	0
479	20231222	131900	136322874	1984	1984	1984	1984	0
480	20231222	131800	136322874	1984	1984	1984	1984	0
481	20231222	131700	136322874	1984	1984	1984	1984	0
482	20231222	131600	136322874	1984	1984	1984	1984	0
483	20231222	131500	136322874	1984	1984	1984	1984	0
484	20231222	131400	136322874	1984	1984	1984	1984	0
485	20231222	131300	136322874	1984	1984	1984	1984	0
486	20231222	131200	136322874	1984	1984	1984	1984	0
487	20231222	131100	136322874	1984	1984	1984	1984	0
488	20231222	131000	136322874	1984	1984	1984	1984	0
489	20231222	130900	136322874	1984	1984	1984	1984	0
490	20231222	130800	136322874	1984	1984	1984	1984	0
491	20231222	130700	136322874	1984	1984	1984	1984	0
492	20231222	130600	136322874	1984	1984	1984	1984	0
493	20231222	130500	136322874	1984	1984	1984	1984	0
494	20231222	130400	136322874	1984	1984	1984	1984	0
495	20231222	130300	136322874	1984	1984	1984	1984	0
496	20231222	130200	136322874	1984	1984	1984	1984	500
497	20231222	130100	135330874	1984	1984	1984	1984	0
498	20231222	130000	135330874	1984	1984	1984	1984	0
499	20231222	125900	135330874	1984	1984	1984	1984	0
500	20231222	125800	135330874	1984	1984	1984	1984	0
501	20231222	125700	135330874	1984	1984	1984	1984	0
502	20231222	125600	135330874	1984	1984	1984	1984	0
503	20231222	125500	135330874	1984	1984	1984	1984	0
504	20231222	125400	135330874	1984	1984	1984	1984	0
505	20231222	125300	135330874	1984	1984	1984	1984	0
506	20231222	125200	135330874	1984	1984	1984	1984	0
507	20231222	125100	135330874	1984	1984	1984	1984	0
508	20231222	125000	135330874	1984	1984	1984	1984	0
509	20231222	124900	135330874	1984	1984	1984	1984	0
510	20231222	124800	135330874	1984	1984	1984	1984	0
511	20231222	124700	135330874	1984	1984	1984	1984	0
512	20231222	124600	135330874	1984	1984	1984	1984	0
513	20231222	124500	135330874	1984	1984	1984	1984	0
514	20231222	124400	135330874	1984	1984	1984	1984	0
515	20231222	124300	135330874	1984	1984	1984	1984	2
516	20231222	124200	135326906	1984	1984	1984	1984	0
517	20231222	124100	135326906	1984	1984	1984	1984	0
518	20231222	124000	135326906	1984	1984	1984	1984	0
519	20231222	123900	135326906	1984	1984	1984	1984	0
520	20231222	123800	135326906	1984	1984	1984	1984	0
521	20231222	123700	135326906	1984	1984	1984	1984	0
522	20231222	123600	135326906	1984	1984	1984	1984	0
523	20231222	123500	135326906	1984	1984	1984	1984	0
524	20231222	123400	135326906	1984	1984	1984	1984	0
525	20231222	123300	135326906	1984	1984	1984	1984	0
526	20231222	123200	135326906	1984	1984	1984	1984	0
527	20231222	123100	135326906	1984	1984	1984	1984	0
528	20231222	123000	135326906	1984	1984	1984	1984	0
529	20231222	122900	135326906	1984	1984	1984	1984	0
530	20231222	122800	135326906	1984	1984	1984	1984	0
531	20231222	122700	135326906	1984	1983	1984	1983	1000
532	20231222	122600	133342916	1984	1984	1984	1984	0
533	20231222	122500	133342916	1984	1984	1984	1984	0
534	20231222	122400	133342916	1984	1984	1984	1984	0
535	20231222	122300	133342916	1984	1984	1984	1984	0
536	20231222	122200	133342916	1984	1984	1984	1984	0
537	20231222	122100	133342916	1984	1984	1984	1984	0
538	20231222	122000	133342916	1984	1984	1984	1984	0
539	20231222	121900	133342916	1984	1984	1984	1984	0
540	20231222	121800	133342916	1984	1984	1984	1984	0
541	20231222	121700	133342916	1984	1984	1984	1984	0
542	20231222	121600	133342916	1984	1984	1984	1984	0
543	20231222	121500	133342916	1984	1984	1984	1984	0
544	20231222	121400	133342916	1984	1984	1984	1984	0
545	20231222	121300	133342916	1984	1984	1984	1984	0
546	20231222	121200	133342916	1984	1984	1984	1984	0
547	20231222	121100	133342916	1984	1984	1984	1984	0
548	20231222	121000	133342916	1984	1984	1984	1984	0
549	20231222	120900	133342916	1984	1984	1984	1984	0
550	20231222	120800	133342916	1984	1984	1984	1984	0
551	20231222	120700	133342916	1984	1984	1984	1984	0
552	20231222	120600	133342916	1984	1984	1984	1984	0
553	20231222	120500	133342916	1984	1984	1984	1984	0
554	20231222	120400	133342916	1984	1984	1984	1984	0
555	20231222	120300	133342916	1984	1984	1984	1984	0
556	20231222	120200	133342916	1984	1984	1984	1984	0
557	20231222	120100	133342916	1984	1984	1984	1984	0
558	20231222	120000	133342916	1984	1984	1984	1984	0
559	20231222	115900	133342916	1984	1984	1984	1984	0
560	20231222	115800	133342916	1984	1984	1984	1984	0
561	20231222	115700	133342916	1984	1984	1984	1984	0
562	20231222	115600	133342916	1984	1984	1984	1984	0
563	20231222	115500	133342916	1984	1984	1984	1984	0
564	20231222	115400	133342916	1984	1984	1984	1984	0
565	20231222	115300	133342916	1984	1984	1984	1984	0
566	20231222	115200	133342916	1984	1984	1984	1984	0
567	20231222	115100	133342916	1984	1984	1984	1984	0
568	20231222	115000	133342916	1984	1984	1984	1984	0
569	20231222	114900	133342916	1984	1984	1984	1984	0
570	20231222	114800	133342916	1984	1984	1984	1984	0
571	20231222	114700	133342916	1984	1984	1984	1984	0
572	20231222	114600	133342916	1984	1984	1984	1984	0
573	20231222	114500	133342916	1984	1984	1984	1984	0
574	20231222	114400	133342916	1984	1984	1984	1984	0
575	20231222	114300	133342916	1984	1984	1984	1984	0
576	20231222	114200	133342916	1984	1984	1984	1984	0
577	20231222	114100	133342916	1984	1984	1984	1984	10
578	20231222	114000	133323076	1985	1985	1985	1985	102
579	20231222	113900	133120606	1985	1985	1985	1985	0
580	20231222	113800	133120606	1985	1985	1985	1985	0
581	20231222	113700	133120606	1985	1985	1985	1985	0
582	20231222	113600	133120606	1985	1985	1985	1985	0
583	20231222	113500	133120606	1985	1985	1985	1985	108
584	20231222	113400	132906226	1985	1985	1985	1985	43
585	20231222	113300	132820871	1985	1985	1985	1985	43
586	20231222	113200	132735516	1985	1985	1985	1985	43
587	20231222	113100	132650161	1985	1986	1986	1985	1016
588	20231222	113000	130632398	1986	1986	1987	1986	543
589	20231222	112900	129553500	1987	1987	1987	1987	0
590	20231222	112800	129553500	1987	1987	1987	1987	0
591	20231222	112700	129553500	1987	1987	1987	1987	0
592	20231222	112600	129553500	1987	1987	1987	1987	0
593	20231222	112500	129553500	1987	1987	1987	1987	30
594	20231222	112400	129493890	1987	1987	1987	1987	0
595	20231222	112300	129493890	1987	1987	1987	1987	0
596	20231222	112200	129493890	1987	1987	1987	1987	0
597	20231222	112100	129493890	1987	1987	1987	1987	0
598	20231222	112000	129493890	1987	1987	1987	1987	0
599	20231222	111900	129493890	1987	1987	1987	1987	189
600	20231222	111800	129118347	1987	1987	1987	1987	0
601	20231222	111700	129118347	1987	1987	1987	1987	0
602	20231222	111600	129118347	1987	1987	1987	1987	0
603	20231222	111500	129118347	1987	1987	1987	1987	0
604	20231222	111400	129118347	1987	1987	1987	1987	0
605	20231222	111300	129118347	1987	1987	1987	1987	20
606	20231222	111200	129078607	1991	1991	1991	1991	0
607	20231222	111100	129078607	1991	1991	1991	1991	0
608	20231222	111000	129078607	1991	1991	1991	1991	0
609	20231222	110900	129078607	1991	1991	1991	1991	0
610	20231222	110800	129078607	1991	1991	1991	1991	0
611	20231222	110700	129078607	1991	1991	1991	1991	0
612	20231222	110600	129078607	1991	1991	1991	1991	0
613	20231222	110500	129078607	1991	1991	1991	1991	0
614	20231222	110400	129078607	1991	1991	1991	1991	0
615	20231222	110300	129078607	1991	1991	1991	1991	58
616	20231222	110200	128963129	1991	1990	1991	1990	1777
617	20231222	110100	125425811	1990	1989	1990	1989	1000
618	20231222	110000	123436218	1989	1989	1989	1989	0
619	20231222	105900	123436218	1989	1989	1989	1989	0
620	20231222	105800	123436218	1989	1989	1989	1989	260
621	20231222	105700	122919078	1989	1989	1989	1989	0
622	20231222	105600	122919078	1989	1989	1989	1989	0
623	20231222	105500	122919078	1989	1990	1990	1989	366
624	20231222	105400	122191071	1990	1990	1990	1990	1033
625	20231222	105300	120135401	1990	1990	1990	1990	520
626	20231222	105200	119100601	1990	1990	1990	1990	91
627	20231222	105100	118919511	1990	1990	1990	1990	0
628	20231222	105000	118919511	1990	1990	1990	1990	0
629	20231222	104900	118919511	1990	1990	1990	1990	0
630	20231222	104800	118919511	1990	1990	1990	1990	10
631	20231222	104700	118899611	1989	1989	1989	1989	300
632	20231222	104600	118302911	1989	1989	1989	1989	0
633	20231222	104500	118302911	1989	1989	1989	1989	0
634	20231222	104400	118302911	1989	1985	1989	1985	4617
635	20231222	104300	109128698	1984	1984	1984	1984	1
636	20231222	104200	109126714	1984	1984	1984	1984	0
637	20231222	104100	109126714	1984	1984	1984	1984	53
638	20231222	104000	109021562	1974	1974	1974	1974	2
639	20231222	103900	109017614	1984	1984	1984	1984	0
640	20231222	103800	109017614	1984	1984	1984	1984	0
641	20231222	103700	109017614	1984	1984	1984	1984	0
642	20231222	103600	109017614	1984	1979	1984	1979	3000
643	20231222	103500	103066546	1975	1975	1975	1975	0
644	20231222	103400	103066546	1975	1975	1975	1975	211
645	20231222	103300	102649821	1983	1983	1983	1983	218
646	20231222	103200	102217527	1983	1983	1983	1983	0
647	20231222	103100	102217527	1983	1983	1983	1983	0
648	20231222	103000	102217527	1983	1983	1983	1983	0
649	20231222	102900	102217527	1983	1983	1983	1983	0
650	20231222	102800	102217527	1983	1983	1983	1983	0
651	20231222	102700	102217527	1983	1983	1983	1983	0
652	20231222	102600	102217527	1983	1983	1983	1983	0
653	20231222	102500	102217527	1983	1983	1983	1983	0
654	20231222	102400	102217527	1983	1983	1983	1983	0
655	20231222	102300	102217527	1983	1983	1983	1983	0
656	20231222	102200	102217527	1983	1983	1983	1983	3
657	20231222	102100	102211578	1983	1983	1983	1983	20
658	20231222	102000	102171918	1983	1984	1984	1983	64
659	20231222	101900	102044961	1984	1984	1984	1984	500
660	20231222	101800	101052961	1984	1984	1984	1984	0
661	20231222	101700	101052961	1984	1984	1984	1984	0
662	20231222	101600	101052961	1984	1984	1984	1984	40
663	20231222	101500	100973601	1984	1984	1984	1984	0
664	20231222	101400	100973601	1984	1984	1984	1984	0
665	20231222	101300	100973601	1984	1984	1984	1984	0
666	20231222	101200	100973601	1984	1984	1984	1984	0
667	20231222	101100	100973601	1984	1978	1984	1978	2241
668	20231222	101000	96532513	1977	1976	1977	1976	17
669	20231222	100900	96498914	1975	1975	1975	1975	0
670	20231222	100800	96498914	1975	1975	1975	1975	0
671	20231222	100700	96498914	1975	1975	1975	1975	55
672	20231222	100600	96390289	1974	1974	1974	1974	0
673	20231222	100500	96390289	1974	1974	1974	1974	0
674	20231222	100400	96390289	1974	1974	1974	1974	0
675	20231222	100300	96390289	1974	1974	1974	1974	0
676	20231222	100200	96390289	1974	1974	1974	1974	0
677	20231222	100100	96390289	1974	1974	1974	1974	80
678	20231222	100000	96232369	1971	1982	1982	1971	73
679	20231222	095900	96088024	1982	2000	2000	1982	8058
680	20231222	095800	80097949	2000	2000	2000	2000	3000
681	20231222	095700	74097949	2025	2020	2025	2020	29
682	20231222	095600	74039269	2020	2025	2025	2020	205
683	20231222	095500	73625099	2025	2025	2025	2025	9
684	20231222	095400	73606874	2000	1992	2000	1992	3620
685	20231222	095300	66368174	2030	2030	2030	2030	0
686	20231222	095200	66368174	2030	1984	2030	1984	24122
687	20231222	095100	18045993	1984	1980	1984	1980	1480
688	20231222	095000	15112893	1971	1971	1971	1971	0
689	20231222	094900	15112893	1971	1971	1971	1971	100
690	20231222	094800	14915793	1971	1971	1971	1971	0
691	20231222	094700	14915793	1971	1971	1971	1971	0
692	20231222	094600	14915793	1971	1971	1971	1971	0
693	20231222	094500	14915793	1971	1971	1971	1971	0
694	20231222	094400	14915793	1971	1971	1971	1971	0
695	20231222	094300	14915793	1971	1971	1971	1971	0
696	20231222	094200	14915793	1971	1971	1971	1971	0
697	20231222	094100	14915793	1971	1970	1971	1970	403
698	20231222	094000	14121880	1971	1971	1971	1971	201
699	20231222	093900	13725709	1971	1971	1971	1971	0
700	20231222	093800	13725709	1971	1971	1971	1971	10
701	20231222	093700	13705999	1971	1971	1971	1971	0
702	20231222	093600	13705999	1971	1971	1971	1971	0
703	20231222	093500	13705999	1971	1971	1971	1971	0
704	20231222	093400	13705999	1971	1971	1971	1971	0
705	20231222	093300	13705999	1971	1971	1971	1971	0
706	20231222	093200	13705999	1971	1971	1971	1971	0
707	20231222	093100	13705999	1971	1971	1971	1971	0
708	20231222	093000	13705999	1971	1971	1971	1971	0
709	20231222	092900	13705999	1971	1971	1971	1971	0
710	20231222	092800	13705999	1971	1971	1971	1971	0
711	20231222	092700	13705999	1971	1971	1971	1971	0
712	20231222	092600	13705999	1971	1971	1971	1971	0
713	20231222	092500	13705999	1971	1971	1971	1971	200
714	20231222	092400	13311799	1971	1971	1971	1971	86
715	20231222	092300	13142293	1971	1971	1971	1971	0
716	20231222	092200	13142293	1971	1971	1971	1971	0
717	20231222	092100	13142293	1971	1971	1971	1971	0
718	20231222	092000	13142293	1971	1971	1971	1971	0
719	20231222	091900	13142293	1971	1971	1971	1971	0
720	20231222	091800	13142293	1971	1972	1972	1971	450
721	20231222	091700	12255143	1971	1971	1971	1971	0
722	20231222	091600	12255143	1971	1971	1971	1971	4
723	20231222	091500	12247259	1971	1971	1971	1971	0
724	20231222	091400	12247259	1971	1971	1971	1971	0
725	20231222	091300	12247259	1971	1971	1971	1971	20
726	20231222	091200	12207839	1971	1971	1971	1971	50
727	20231222	091100	12109289	1971	1971	1971	1971	400
728	20231222	091000	11320889	1971	1971	1971	1971	0
729	20231222	090900	11320889	1971	1971	1971	1971	100
730	20231222	090800	11123789	1971	1971	1971	1971	0
731	20231222	090700	11123789	1971	1989	1989	1971	1530
732	20231222	090600	8100959	1989	1989	1989	1989	500
733	20231222	090500	7106459	1989	1989	1989	1989	0
734	20231222	090400	7106459	1989	1990	1990	1989	947
735	20231222	090300	5222324	1989	1990	1991	1989	1859
736	20231222	090200	1522647	1990	1989	1991	1989	615
737	20231222	090100	298300	1900	1900	1900	1900	0
738	20231222	090000	298300	1900	1900	1900	1900	157