KissMeData/322780/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	210500	429368418	1910	1910	1910	1910	9007
3	20231214	210400	429368418	1910	1910	1910	1910	0
4	20231214	210300	429368418	1910	1910	1910	1910	0
5	20231214	210200	429368418	1910	1910	1910	1910	0
6	20231214	210100	429368418	1910	1910	1910	1910	0
7	20231214	210000	429368418	1910	1910	1910	1910	0
8	20231214	205900	429368418	1910	1910	1910	1910	0
9	20231214	205800	429368418	1910	1910	1910	1910	0
10	20231214	205700	429368418	1910	1910	1910	1910	0
11	20231214	205600	429368418	1910	1910	1910	1910	0
12	20231214	205500	429368418	1910	1910	1910	1910	0
13	20231214	205400	429368418	1910	1910	1910	1910	0
14	20231214	205300	429368418	1910	1910	1910	1910	0
15	20231214	205200	429368418	1910	1910	1910	1910	0
16	20231214	205100	429368418	1910	1910	1910	1910	0
17	20231214	205000	429368418	1910	1910	1910	1910	0
18	20231214	204900	429368418	1910	1910	1910	1910	0
19	20231214	204800	429368418	1910	1910	1910	1910	0
20	20231214	204700	429368418	1910	1910	1910	1910	0
21	20231214	204600	429368418	1910	1910	1910	1910	0
22	20231214	204500	429368418	1910	1910	1910	1910	0
23	20231214	204400	429368418	1910	1910	1910	1910	0
24	20231214	204300	429368418	1910	1910	1910	1910	0
25	20231214	204200	429368418	1910	1910	1910	1910	0
26	20231214	204100	429368418	1910	1910	1910	1910	0
27	20231214	204000	429368418	1910	1910	1910	1910	0
28	20231214	203900	429368418	1910	1910	1910	1910	0
29	20231214	203800	429368418	1910	1910	1910	1910	0
30	20231214	203700	429368418	1910	1910	1910	1910	0
31	20231214	203600	429368418	1910	1910	1910	1910	0
32	20231214	203500	429368418	1910	1910	1910	1910	9007
33	20231214	203400	429368418	1910	1910	1910	1910	0
34	20231214	203300	429368418	1910	1910	1910	1910	0
35	20231214	203200	429368418	1910	1910	1910	1910	0
36	20231214	203100	429368418	1910	1910	1910	1910	0
37	20231214	203000	429368418	1910	1910	1910	1910	0
38	20231214	202900	429368418	1910	1910	1910	1910	0
39	20231214	202800	429368418	1910	1910	1910	1910	0
40	20231214	202700	429368418	1910	1910	1910	1910	0
41	20231214	202600	429368418	1910	1910	1910	1910	0
42	20231214	202500	429368418	1910	1910	1910	1910	0
43	20231214	202400	429368418	1910	1910	1910	1910	0
44	20231214	202300	429368418	1910	1910	1910	1910	0
45	20231214	202200	429368418	1910	1910	1910	1910	0
46	20231214	202100	429368418	1910	1910	1910	1910	0
47	20231214	202000	429368418	1910	1910	1910	1910	0
48	20231214	201900	429368418	1910	1910	1910	1910	0
49	20231214	201800	429368418	1910	1910	1910	1910	0
50	20231214	201700	429368418	1910	1910	1910	1910	0
51	20231214	201600	429368418	1910	1910	1910	1910	0
52	20231214	201500	429368418	1910	1910	1910	1910	0
53	20231214	201400	429368418	1910	1910	1910	1910	0
54	20231214	201300	429368418	1910	1910	1910	1910	0
55	20231214	201200	429368418	1910	1910	1910	1910	0
56	20231214	201100	429368418	1910	1910	1910	1910	0
57	20231214	201000	429368418	1910	1910	1910	1910	0
58	20231214	200900	429368418	1910	1910	1910	1910	0
59	20231214	200800	429368418	1910	1910	1910	1910	0
60	20231214	200700	429368418	1910	1910	1910	1910	0
61	20231214	200600	429368418	1910	1910	1910	1910	0
62	20231214	200500	429368418	1910	1910	1910	1910	9007
63	20231214	200400	429368418	1910	1910	1910	1910	0
64	20231214	200300	429368418	1910	1910	1910	1910	0
65	20231214	200200	429368418	1910	1910	1910	1910	0
66	20231214	200100	429368418	1910	1910	1910	1910	0
67	20231214	200000	429368418	1910	1910	1910	1910	0
68	20231214	195900	429368418	1910	1910	1910	1910	0
69	20231214	195800	429368418	1910	1910	1910	1910	0
70	20231214	195700	429368418	1910	1910	1910	1910	0
71	20231214	195600	429368418	1910	1910	1910	1910	0
72	20231214	195500	429368418	1910	1910	1910	1910	0
73	20231214	195400	429368418	1910	1910	1910	1910	0
74	20231214	195300	429368418	1910	1910	1910	1910	0
75	20231214	195200	429368418	1910	1910	1910	1910	0
76	20231214	195100	429368418	1910	1910	1910	1910	0
77	20231214	195000	429368418	1910	1910	1910	1910	0
78	20231214	194900	429368418	1910	1910	1910	1910	0
79	20231214	194800	429368418	1910	1910	1910	1910	0
80	20231214	194700	429368418	1910	1910	1910	1910	0
81	20231214	194600	429368418	1910	1910	1910	1910	0
82	20231214	194500	429368418	1910	1910	1910	1910	0
83	20231214	194400	429368418	1910	1910	1910	1910	0
84	20231214	194300	429368418	1910	1910	1910	1910	0
85	20231214	194200	429368418	1910	1910	1910	1910	0
86	20231214	194100	429368418	1910	1910	1910	1910	0
87	20231214	194000	429368418	1910	1910	1910	1910	0
88	20231214	193900	429368418	1910	1910	1910	1910	0
89	20231214	193800	429368418	1910	1910	1910	1910	0
90	20231214	193700	429368418	1910	1910	1910	1910	0
91	20231214	193600	429368418	1910	1910	1910	1910	0
92	20231214	193500	429368418	1910	1910	1910	1910	9007
93	20231214	193400	429368418	1910	1910	1910	1910	0
94	20231214	193300	429368418	1910	1910	1910	1910	0
95	20231214	193200	429368418	1910	1910	1910	1910	0
96	20231214	193100	429368418	1910	1910	1910	1910	0
97	20231214	193000	429368418	1910	1910	1910	1910	0
98	20231214	192900	429368418	1910	1910	1910	1910	0
99	20231214	192800	429368418	1910	1910	1910	1910	0
100	20231214	192700	429368418	1910	1910	1910	1910	0
101	20231214	192600	429368418	1910	1910	1910	1910	0
102	20231214	192500	429368418	1910	1910	1910	1910	0
103	20231214	192400	429368418	1910	1910	1910	1910	0
104	20231214	192300	429368418	1910	1910	1910	1910	0
105	20231214	192200	429368418	1910	1910	1910	1910	0
106	20231214	192100	429368418	1910	1910	1910	1910	0
107	20231214	192000	429368418	1910	1910	1910	1910	0
108	20231214	191900	429368418	1910	1910	1910	1910	0
109	20231214	191800	429368418	1910	1910	1910	1910	0
110	20231214	191700	429368418	1910	1910	1910	1910	0
111	20231214	191600	429368418	1910	1910	1910	1910	0
112	20231214	191500	429368418	1910	1910	1910	1910	0
113	20231214	191400	429368418	1910	1910	1910	1910	0
114	20231214	191300	429368418	1910	1910	1910	1910	0
115	20231214	191200	429368418	1910	1910	1910	1910	0
116	20231214	191100	429368418	1910	1910	1910	1910	0
117	20231214	191000	429368418	1910	1910	1910	1910	0
118	20231214	190900	429368418	1910	1910	1910	1910	0
119	20231214	190800	429368418	1910	1910	1910	1910	0
120	20231214	190700	429368418	1910	1910	1910	1910	0
121	20231214	190600	429368418	1910	1910	1910	1910	0
122	20231214	190500	429368418	1910	1910	1910	1910	9007
123	20231214	190400	429368418	1910	1910	1910	1910	0
124	20231214	190300	429368418	1910	1910	1910	1910	0
125	20231214	190200	429368418	1910	1910	1910	1910	0
126	20231214	190100	429368418	1910	1910	1910	1910	0
127	20231214	190000	429368418	1910	1910	1910	1910	0
128	20231214	185900	429368418	1910	1910	1910	1910	0
129	20231214	185800	429368418	1910	1910	1910	1910	0
130	20231214	185700	429368418	1910	1910	1910	1910	0
131	20231214	185600	429368418	1910	1910	1910	1910	0
132	20231214	185500	429368418	1910	1910	1910	1910	0
133	20231214	185400	429368418	1910	1910	1910	1910	0
134	20231214	185300	429368418	1910	1910	1910	1910	0
135	20231214	185200	429368418	1910	1910	1910	1910	0
136	20231214	185100	429368418	1910	1910	1910	1910	0
137	20231214	185000	429368418	1910	1910	1910	1910	0
138	20231214	184900	429368418	1910	1910	1910	1910	0
139	20231214	184800	429368418	1910	1910	1910	1910	0
140	20231214	184700	429368418	1910	1910	1910	1910	0
141	20231214	184600	429368418	1910	1910	1910	1910	0
142	20231214	184500	429368418	1910	1910	1910	1910	0
143	20231214	184400	429368418	1910	1910	1910	1910	0
144	20231214	184300	429368418	1910	1910	1910	1910	0
145	20231214	184200	429368418	1910	1910	1910	1910	0
146	20231214	184100	429368418	1910	1910	1910	1910	0
147	20231214	184000	429368418	1910	1910	1910	1910	0
148	20231214	183900	429368418	1910	1910	1910	1910	0
149	20231214	183800	429368418	1910	1910	1910	1910	0
150	20231214	183700	429368418	1910	1910	1910	1910	0
151	20231214	183600	429368418	1910	1910	1910	1910	0
152	20231214	183500	429368418	1910	1910	1910	1910	9007
153	20231214	183400	429368418	1910	1910	1910	1910	0
154	20231214	183300	429368418	1910	1910	1910	1910	0
155	20231214	183200	429368418	1910	1910	1910	1910	0
156	20231214	183100	429368418	1910	1910	1910	1910	0
157	20231214	183000	429368418	1910	1910	1910	1910	0
158	20231214	182900	429368418	1910	1910	1910	1910	0
159	20231214	182800	429368418	1910	1910	1910	1910	0
160	20231214	182700	429368418	1910	1910	1910	1910	0
161	20231214	182600	429368418	1910	1910	1910	1910	0
162	20231214	182500	429368418	1910	1910	1910	1910	0
163	20231214	182400	429368418	1910	1910	1910	1910	0
164	20231214	182300	429368418	1910	1910	1910	1910	0
165	20231214	182200	429368418	1910	1910	1910	1910	0
166	20231214	182100	429368418	1910	1910	1910	1910	0
167	20231214	182000	429368418	1910	1910	1910	1910	0
168	20231214	181900	429368418	1910	1910	1910	1910	0
169	20231214	181800	429368418	1910	1910	1910	1910	0
170	20231214	181700	429368418	1910	1910	1910	1910	0
171	20231214	181600	429368418	1910	1910	1910	1910	0
172	20231214	181500	429368418	1910	1910	1910	1910	0
173	20231214	181400	429368418	1910	1910	1910	1910	0
174	20231214	181300	429368418	1910	1910	1910	1910	0
175	20231214	181200	429368418	1910	1910	1910	1910	0
176	20231214	181100	429368418	1910	1910	1910	1910	0
177	20231214	181000	429368418	1910	1910	1910	1910	0
178	20231214	180900	429368418	1910	1910	1910	1910	0
179	20231214	180800	429368418	1910	1910	1910	1910	0
180	20231214	180700	429368418	1910	1910	1910	1910	0
181	20231214	180600	429368418	1910	1910	1910	1910	0
182	20231214	180500	429368418	1910	1910	1910	1910	9007
183	20231214	180400	429368418	1910	1910	1910	1910	0
184	20231214	180300	429368418	1910	1910	1910	1910	0
185	20231214	180200	429368418	1910	1910	1910	1910	0
186	20231214	180100	429368418	1910	1910	1910	1910	0
187	20231214	180000	429368418	1910	1910	1910	1910	0
188	20231214	175900	429368418	1910	1910	1910	1910	0
189	20231214	175800	429368418	1910	1910	1910	1910	0
190	20231214	175700	429368418	1910	1910	1910	1910	0
191	20231214	175600	429368418	1910	1910	1910	1910	0
192	20231214	175500	429368418	1910	1910	1910	1910	0
193	20231214	175400	429368418	1910	1910	1910	1910	0
194	20231214	175300	429368418	1910	1910	1910	1910	0
195	20231214	175200	429368418	1910	1910	1910	1910	0
196	20231214	175100	429368418	1910	1910	1910	1910	0
197	20231214	175000	429368418	1910	1910	1910	1910	0
198	20231214	174900	429368418	1910	1910	1910	1910	0
199	20231214	174800	429368418	1910	1910	1910	1910	0
200	20231214	174700	429368418	1910	1910	1910	1910	0
201	20231214	174600	429368418	1910	1910	1910	1910	0
202	20231214	174500	429368418	1910	1910	1910	1910	0
203	20231214	174400	429368418	1910	1910	1910	1910	0
204	20231214	174300	429368418	1910	1910	1910	1910	0
205	20231214	174200	429368418	1910	1910	1910	1910	0
206	20231214	174100	429368418	1910	1910	1910	1910	0
207	20231214	174000	429368418	1910	1910	1910	1910	0
208	20231214	173900	429368418	1910	1910	1910	1910	0
209	20231214	173800	429368418	1910	1910	1910	1910	0
210	20231214	173700	429368418	1910	1910	1910	1910	0
211	20231214	173600	429368418	1910	1910	1910	1910	0
212	20231214	173500	429368418	1910	1910	1910	1910	9007
213	20231214	173400	429368418	1910	1910	1910	1910	0
214	20231214	173300	429368418	1910	1910	1910	1910	0
215	20231214	173200	429368418	1910	1910	1910	1910	0
216	20231214	173100	429368418	1910	1910	1910	1910	0
217	20231214	173000	429368418	1910	1910	1910	1910	0
218	20231214	172900	429368418	1910	1910	1910	1910	0
219	20231214	172800	429368418	1910	1910	1910	1910	0
220	20231214	172700	429368418	1910	1910	1910	1910	0
221	20231214	172600	429368418	1910	1910	1910	1910	0
222	20231214	172500	429368418	1910	1910	1910	1910	0
223	20231214	172400	429368418	1910	1910	1910	1910	0
224	20231214	172300	429368418	1910	1910	1910	1910	0
225	20231214	172200	429368418	1910	1910	1910	1910	0
226	20231214	172100	429368418	1910	1910	1910	1910	0
227	20231214	172000	429368418	1910	1910	1910	1910	0
228	20231214	171900	429368418	1910	1910	1910	1910	0
229	20231214	171800	429368418	1910	1910	1910	1910	0
230	20231214	171700	429368418	1910	1910	1910	1910	0
231	20231214	171600	429368418	1910	1910	1910	1910	0
232	20231214	171500	429368418	1910	1910	1910	1910	0
233	20231214	171400	429368418	1910	1910	1910	1910	0
234	20231214	171300	429368418	1910	1910	1910	1910	0
235	20231214	171200	429368418	1910	1910	1910	1910	0
236	20231214	171100	429368418	1910	1910	1910	1910	0
237	20231214	171000	429368418	1910	1910	1910	1910	0
238	20231214	170900	429368418	1910	1910	1910	1910	0
239	20231214	170800	429368418	1910	1910	1910	1910	0
240	20231214	170700	429368418	1910	1910	1910	1910	0
241	20231214	170600	429368418	1910	1910	1910	1910	0
242	20231214	170500	429368418	1910	1910	1910	1910	9007
243	20231214	170400	429368418	1910	1910	1910	1910	0
244	20231214	170300	429368418	1910	1910	1910	1910	0
245	20231214	170200	429368418	1910	1910	1910	1910	0
246	20231214	170100	429368418	1910	1910	1910	1910	0
247	20231214	170000	429368418	1910	1910	1910	1910	0
248	20231214	165900	429368418	1910	1910	1910	1910	0
249	20231214	165800	429368418	1910	1910	1910	1910	0
250	20231214	165700	429368418	1910	1910	1910	1910	0
251	20231214	165600	429368418	1910	1910	1910	1910	0
252	20231214	165500	429368418	1910	1910	1910	1910	0
253	20231214	165400	429368418	1910	1910	1910	1910	0
254	20231214	165300	429368418	1910	1910	1910	1910	0
255	20231214	165200	429368418	1910	1910	1910	1910	0
256	20231214	165100	429368418	1910	1910	1910	1910	0
257	20231214	165000	429368418	1910	1910	1910	1910	0
258	20231214	164900	429368418	1910	1910	1910	1910	0
259	20231214	164800	429368418	1910	1910	1910	1910	0
260	20231214	164700	429368418	1910	1910	1910	1910	0
261	20231214	164600	429368418	1910	1910	1910	1910	0
262	20231214	164500	429368418	1910	1910	1910	1910	0
263	20231214	164400	429368418	1910	1910	1910	1910	0
264	20231214	164300	429368418	1910	1910	1910	1910	0
265	20231214	164200	429368418	1910	1910	1910	1910	0
266	20231214	164100	429368418	1910	1910	1910	1910	0
267	20231214	164000	429368418	1910	1910	1910	1910	0
268	20231214	163900	429368418	1910	1910	1910	1910	0
269	20231214	163800	429368418	1910	1910	1910	1910	0
270	20231214	163700	429368418	1910	1910	1910	1910	0
271	20231214	163600	429368418	1910	1910	1910	1910	0
272	20231214	163500	429368418	1910	1910	1910	1910	9007
273	20231214	163400	429368418	1910	1910	1910	1910	0
274	20231214	163300	429368418	1910	1910	1910	1910	0
275	20231214	163200	429368418	1910	1910	1910	1910	0
276	20231214	163100	429368418	1910	1910	1910	1910	0
277	20231214	163000	429368418	1910	1910	1910	1910	0
278	20231214	162900	429368418	1910	1910	1910	1910	0
279	20231214	162800	429368418	1910	1910	1910	1910	0
280	20231214	162700	429368418	1910	1910	1910	1910	0
281	20231214	162600	429368418	1910	1910	1910	1910	0
282	20231214	162500	429368418	1910	1910	1910	1910	0
283	20231214	162400	429368418	1910	1910	1910	1910	0
284	20231214	162300	429368418	1910	1910	1910	1910	0
285	20231214	162200	429368418	1910	1910	1910	1910	0
286	20231214	162100	429368418	1910	1910	1910	1910	0
287	20231214	162000	429368418	1910	1910	1910	1910	0
288	20231214	161900	429368418	1910	1910	1910	1910	0
289	20231214	161800	429368418	1910	1910	1910	1910	0
290	20231214	161700	429368418	1910	1910	1910	1910	0
291	20231214	161600	429368418	1910	1910	1910	1910	0
292	20231214	161500	429368418	1910	1910	1910	1910	0
293	20231214	161400	429368418	1910	1910	1910	1910	0
294	20231214	161300	429368418	1910	1910	1910	1910	0
295	20231214	161200	429368418	1910	1910	1910	1910	0
296	20231214	161100	429368418	1910	1910	1910	1910	0
297	20231214	161000	429368418	1910	1910	1910	1910	0
298	20231214	160900	429368418	1910	1910	1910	1910	0
299	20231214	160800	429368418	1910	1910	1910	1910	0
300	20231214	160700	429368418	1910	1910	1910	1910	0
301	20231214	160600	429368418	1910	1910	1910	1910	0
302	20231214	160500	429368418	1910	1910	1910	1910	9007
303	20231214	160400	429368418	1910	1910	1910	1910	0
304	20231214	160300	429368418	1910	1910	1910	1910	0
305	20231214	160200	429368418	1910	1910	1910	1910	0
306	20231214	160100	429368418	1910	1910	1910	1910	0
307	20231214	160000	429368418	1910	1910	1910	1910	0
308	20231214	155900	429368418	1910	1910	1910	1910	0
309	20231214	155800	429368418	1910	1910	1910	1910	0
310	20231214	155700	429368418	1910	1910	1910	1910	0
311	20231214	155600	429368418	1910	1910	1910	1910	0
312	20231214	155500	429368418	1910	1910	1910	1910	0
313	20231214	155400	429368418	1910	1910	1910	1910	0
314	20231214	155300	429368418	1910	1910	1910	1910	0
315	20231214	155200	429368418	1910	1910	1910	1910	0
316	20231214	155100	429368418	1910	1910	1910	1910	0
317	20231214	155000	429368418	1910	1910	1910	1910	0
318	20231214	154900	429368418	1910	1910	1910	1910	0
319	20231214	154800	429368418	1910	1910	1910	1910	0
320	20231214	154700	429368418	1910	1910	1910	1910	0
321	20231214	154600	429368418	1910	1910	1910	1910	0
322	20231214	154500	429368418	1910	1910	1910	1910	0
323	20231214	154400	429368418	1910	1910	1910	1910	0
324	20231214	154300	429368418	1910	1910	1910	1910	0
325	20231214	154200	429368418	1910	1910	1910	1910	0
326	20231214	154100	429368418	1910	1910	1910	1910	0
327	20231214	154000	429368418	1910	1910	1910	1910	0
328	20231214	153900	429368418	1910	1910	1910	1910	0
329	20231214	153800	429368418	1910	1910	1910	1910	0
330	20231214	153700	429368418	1910	1910	1910	1910	0
331	20231214	153600	429368418	1910	1910	1910	1910	0
332	20231214	153500	429368418	1910	1910	1910	1910	9007
333	20231214	153400	429368418	1910	1910	1910	1910	0
334	20231214	153300	429368418	1910	1910	1910	1910	0
335	20231214	153200	429368418	1910	1910	1910	1910	0
336	20231214	153100	429368418	1910	1910	1910	1910	0
337	20231214	153000	429368418	1910	1910	1910	1910	9007
338	20231214	152900	412165048	1915	1915	1915	1915	0
339	20231214	152800	412165048	1915	1915	1915	1915	0
340	20231214	152700	412165048	1915	1915	1915	1915	0
341	20231214	152600	412165048	1915	1915	1915	1915	0
342	20231214	152500	412165048	1915	1915	1915	1915	0
343	20231214	152400	412165048	1915	1915	1915	1915	0
344	20231214	152300	412165048	1915	1915	1915	1915	0
345	20231214	152200	412165048	1915	1915	1915	1915	0
346	20231214	152100	412165048	1915	1915	1915	1915	0
347	20231214	152000	412165048	1915	1915	1915	1915	0
348	20231214	151900	412165048	1915	1915	1915	1915	0
349	20231214	151800	412165048	1915	1915	1915	1915	0
350	20231214	151700	412165048	1915	1915	1915	1915	0
351	20231214	151600	412165048	1915	1915	1915	1915	240
352	20231214	151500	411705448	1915	1915	1915	1915	600
353	20231214	151400	410556448	1915	1914	1915	1914	60
354	20231214	151300	410441605	1913	1913	1913	1913	0
355	20231214	151200	410441605	1913	1913	1913	1913	52
356	20231214	151100	410342129	1913	1913	1913	1912	3010
357	20231214	151000	404585603	1914	1914	1914	1914	100
358	20231214	150900	404394203	1915	1915	1915	1915	50
359	20231214	150800	404298453	1915	1915	1915	1915	0
360	20231214	150700	404298453	1915	1915	1915	1915	5
361	20231214	150600	404288878	1915	1915	1915	1915	10
362	20231214	150500	404269728	1915	1912	1915	1912	124
363	20231214	150400	404032610	1912	1911	1912	1911	70
364	20231214	150300	403898830	1911	1911	1911	1911	10
365	20231214	150200	403879720	1903	1903	1903	1903	500
366	20231214	150100	402928220	1913	1913	1913	1913	4
367	20231214	150000	402920568	1910	1910	1910	1910	20
368	20231214	145900	402882368	1915	1915	1915	1915	8
369	20231214	145800	402867048	1915	1915	1915	1915	0
370	20231214	145700	402867048	1915	1915	1915	1915	1
371	20231214	145600	402865133	1901	1902	1902	1901	1935
372	20231214	145500	399186538	1903	1912	1912	1903	14
373	20231214	145400	399159806	1912	1912	1912	1912	20
374	20231214	145300	399121566	1913	1904	1913	1900	10012
375	20231214	145200	380094319	1915	1915	1915	1915	0
376	20231214	145100	380094319	1915	1913	1915	1912	87
377	20231214	145000	379927899	1913	1910	1916	1904	323
378	20231214	144900	379310735	1916	1916	1916	1916	0
379	20231214	144800	379310735	1916	1916	1916	1916	0
380	20231214	144700	379310735	1916	1916	1916	1916	100
381	20231214	144600	379119135	1916	1916	1916	1916	0
382	20231214	144500	379119135	1916	1916	1916	1916	0
383	20231214	144400	379119135	1916	1916	1916	1916	3
384	20231214	144300	379113387	1915	1915	1915	1915	76
385	20231214	144200	378967847	1916	1916	1916	1916	0
386	20231214	144100	378967847	1916	1916	1916	1916	0
387	20231214	144000	378967847	1916	1916	1916	1916	0
388	20231214	143900	378967847	1916	1916	1916	1916	0
389	20231214	143800	378967847	1916	1916	1916	1916	0
390	20231214	143700	378967847	1916	1916	1916	1916	0
391	20231214	143600	378967847	1916	1916	1916	1916	50
392	20231214	143500	378872047	1916	1916	1916	1916	0
393	20231214	143400	378872047	1916	1916	1916	1916	0
394	20231214	143300	378872047	1916	1916	1916	1916	0
395	20231214	143200	378872047	1916	1916	1916	1916	0
396	20231214	143100	378872047	1916	1916	1916	1916	0
397	20231214	143000	378872047	1916	1916	1916	1916	0
398	20231214	142900	378872047	1916	1916	1916	1916	5
399	20231214	142800	378862467	1916	1916	1916	1916	0
400	20231214	142700	378862467	1916	1901	1916	1900	5002
401	20231214	142600	369357635	1900	1912	1912	1900	10001
402	20231214	142500	350348408	1912	1912	1912	1912	0
403	20231214	142400	350348408	1912	1912	1912	1912	131
404	20231214	142300	350097936	1914	1914	1914	1914	0
405	20231214	142200	350097936	1914	1900	1914	1896	2097
406	20231214	142100	346113834	1896	1900	1900	1895	24499
407	20231214	142000	299649657	1900	1900	1900	1900	0
408	20231214	141900	299649657	1900	1910	1910	1900	10000
409	20231214	141800	280631713	1909	1912	1912	1909	101
410	20231214	141700	280438604	1912	1912	1912	1912	0
411	20231214	141600	280438604	1912	1912	1912	1912	1
412	20231214	141500	280436692	1916	1916	1916	1916	0
413	20231214	141400	280436692	1916	1916	1916	1916	0
414	20231214	141300	280436692	1916	1916	1916	1916	0
415	20231214	141200	280436692	1916	1916	1916	1916	0
416	20231214	141100	280436692	1916	1916	1916	1916	100
417	20231214	141000	280245092	1916	1909	1916	1909	45
418	20231214	140900	280159117	1909	1909	1909	1909	20
419	20231214	140800	280120937	1909	1909	1909	1909	20
420	20231214	140700	280082757	1909	1909	1909	1909	20
421	20231214	140600	280044577	1909	1909	1909	1909	100
422	20231214	140500	279853677	1909	1916	1916	1909	63
423	20231214	140400	279733274	1911	1911	1911	1908	543
424	20231214	140300	278695751	1908	1902	1908	1899	5159
425	20231214	140200	268889620	1909	1905	1909	1900	5134
426	20231214	140100	259121867	1913	1913	1913	1913	10
427	20231214	140000	259102737	1910	1914	1914	1910	16
428	20231214	135900	259072173	1909	1902	1909	1900	5222
429	20231214	135800	249147196	1902	1910	1910	1902	5000
430	20231214	135700	239632714	1913	1910	1914	1903	10430
431	20231214	135600	219759582	1919	1921	1921	1905	5002
432	20231214	135500	210220842	1907	1920	1920	1907	5000
433	20231214	135400	200668874	1920	1920	1921	1920	810
434	20231214	135300	199113133	1911	1923	1923	1911	5001
435	20231214	135200	189550815	1912	1923	1924	1912	9550
436	20231214	135100	171259758	1924	1924	1924	1924	0
437	20231214	135000	171259758	1924	1924	1924	1924	3
438	20231214	134900	171253986	1924	1923	1924	1923	113
439	20231214	134800	171036677	1923	1923	1923	1923	10
440	20231214	134700	171017447	1923	1920	1923	1915	5017
441	20231214	134600	161403769	1925	1925	1925	1925	121
442	20231214	134500	161170844	1918	1920	1920	1915	5794
443	20231214	134400	150066911	1916	1922	1922	1916	5000
444	20231214	134300	140472794	1932	1927	1932	1927	213
445	20231214	134200	140062293	1921	1926	1926	1918	12174
446	20231214	134100	116657424	1925	1941	1944	1925	12122
447	20231214	134000	93226556	1948	1948	1948	1948	0
448	20231214	133900	93226556	1948	1948	1948	1948	0
449	20231214	133800	93226556	1948	1948	1948	1948	0
450	20231214	133700	93226556	1948	1948	1948	1948	0
451	20231214	133600	93226556	1948	1948	1948	1948	0
452	20231214	133500	93226556	1948	1948	1948	1948	0
453	20231214	133400	93226556	1948	1948	1948	1948	0
454	20231214	133300	93226556	1948	1948	1948	1948	0
455	20231214	133200	93226556	1948	1948	1948	1948	0
456	20231214	133100	93226556	1948	1948	1948	1948	1035
457	20231214	133000	91210376	1948	1948	1948	1948	1
458	20231214	132900	91208428	1941	1943	1943	1941	797
459	20231214	132800	89661006	1943	1943	1943	1943	0
460	20231214	132700	89661006	1943	1943	1943	1943	0
461	20231214	132600	89661006	1943	1943	1943	1943	0
462	20231214	132500	89661006	1943	1943	1943	1943	0
463	20231214	132400	89661006	1943	1943	1943	1943	0
464	20231214	132300	89661006	1943	1945	1945	1943	362
465	20231214	132200	88956920	1945	1949	1977	1945	5730
466	20231214	132100	77709606	1949	1949	1949	1949	103
467	20231214	132000	77508859	1949	1949	1949	1949	2
468	20231214	131900	77504961	1949	1949	1949	1949	0
469	20231214	131800	77504961	1949	1949	1949	1949	0
470	20231214	131700	77504961	1949	1949	1949	1949	0
471	20231214	131600	77504961	1949	1949	1949	1949	0
472	20231214	131500	77504961	1949	1949	1949	1949	0
473	20231214	131400	77504961	1949	1949	1949	1949	0
474	20231214	131300	77504961	1949	1949	1949	1949	0
475	20231214	131200	77504961	1949	1949	1949	1949	0
476	20231214	131100	77504961	1949	1949	1949	1949	0
477	20231214	131000	77504961	1949	1949	1949	1949	0
478	20231214	130900	77504961	1949	1949	1949	1949	0
479	20231214	130800	77504961	1949	1949	1949	1949	0
480	20231214	130700	77504961	1949	1949	1949	1949	0
481	20231214	130600	77504961	1949	1949	1949	1949	0
482	20231214	130500	77504961	1949	1949	1949	1949	0
483	20231214	130400	77504961	1949	1949	1949	1949	0
484	20231214	130300	77504961	1949	1949	1949	1949	0
485	20231214	130200	77504961	1949	1949	1949	1949	0
486	20231214	130100	77504961	1949	1949	1949	1949	0
487	20231214	130000	77504961	1949	1949	1949	1949	0
488	20231214	125900	77504961	1949	1949	1949	1949	0
489	20231214	125800	77504961	1949	1949	1949	1949	0
490	20231214	125700	77504961	1949	1949	1949	1949	5
491	20231214	125600	77495216	1941	1941	1941	1941	0
492	20231214	125500	77495216	1941	1941	1941	1941	0
493	20231214	125400	77495216	1941	1941	1941	1941	0
494	20231214	125300	77495216	1941	1941	1941	1941	0
495	20231214	125200	77495216	1941	1941	1941	1941	0
496	20231214	125100	77495216	1941	1941	1941	1941	0
497	20231214	125000	77495216	1941	1941	1941	1941	0
498	20231214	124900	77495216	1941	1941	1941	1941	0
499	20231214	124800	77495216	1941	1941	1941	1941	0
500	20231214	124700	77495216	1941	1941	1941	1941	0
501	20231214	124600	77495216	1941	1941	1941	1941	0
502	20231214	124500	77495216	1941	1941	1941	1941	0
503	20231214	124400	77495216	1941	1941	1941	1941	0
504	20231214	124300	77495216	1941	1941	1941	1941	20
505	20231214	124200	77456396	1941	1941	1941	1941	400
506	20231214	124100	76679996	1941	1941	1941	1941	0
507	20231214	124000	76679996	1941	1941	1941	1941	0
508	20231214	123900	76679996	1941	1941	1941	1941	0
509	20231214	123800	76679996	1941	1941	1941	1941	0
510	20231214	123700	76679996	1941	1941	1941	1941	1
511	20231214	123600	76678055	1941	1941	1941	1941	2
512	20231214	123500	76674173	1940	1940	1940	1940	1206
513	20231214	123400	74334533	1941	1941	1941	1941	50
514	20231214	123300	74237483	1941	1941	1941	1941	210
515	20231214	123200	73829873	1941	1941	1941	1941	0
516	20231214	123100	73829873	1941	1941	1941	1941	0
517	20231214	123000	73829873	1941	1941	1941	1941	0
518	20231214	122900	73829873	1941	1941	1941	1941	0
519	20231214	122800	73829873	1941	1941	1941	1941	0
520	20231214	122700	73829873	1941	1941	1941	1941	0
521	20231214	122600	73829873	1941	1941	1941	1941	1242
522	20231214	122500	71419151	1941	1942	1942	1941	1668
523	20231214	122400	68180563	1950	1950	1950	1950	0
524	20231214	122300	68180563	1950	1950	1950	1950	0
525	20231214	122200	68180563	1950	1950	1950	1950	0
526	20231214	122100	68180563	1950	1950	1950	1950	0
527	20231214	122000	68180563	1950	1950	1950	1950	0
528	20231214	121900	68180563	1950	1950	1950	1950	0
529	20231214	121800	68180563	1950	1950	1950	1950	0
530	20231214	121700	68180563	1950	1950	1950	1950	0
531	20231214	121600	68180563	1950	1950	1950	1950	1
532	20231214	121500	68178613	1947	1947	1947	1947	46
533	20231214	121400	68089051	1951	1951	1951	1951	0
534	20231214	121300	68089051	1951	1951	1951	1951	0
535	20231214	121200	68089051	1951	1950	1951	1950	51
536	20231214	121100	67989579	1951	1951	1951	1951	0
537	20231214	121000	67989579	1951	1951	1951	1951	0
538	20231214	120900	67989579	1951	1951	1951	1951	0
539	20231214	120800	67989579	1951	1951	1951	1951	100
540	20231214	120700	67794479	1951	1951	1951	1951	0
541	20231214	120600	67794479	1951	1951	1951	1951	0
542	20231214	120500	67794479	1951	1951	1951	1951	0
543	20231214	120400	67794479	1951	1951	1951	1951	0
544	20231214	120300	67794479	1951	1951	1951	1951	0
545	20231214	120200	67794479	1951	1951	1951	1951	0
546	20231214	120100	67794479	1951	1951	1951	1951	0
547	20231214	120000	67794479	1951	1951	1951	1951	0
548	20231214	115900	67794479	1951	1951	1951	1951	0
549	20231214	115800	67794479	1951	1951	1951	1951	0
550	20231214	115700	67794479	1951	1951	1951	1951	0
551	20231214	115600	67794479	1951	1951	1951	1951	0
552	20231214	115500	67794479	1951	1951	1951	1951	0
553	20231214	115400	67794479	1951	1951	1951	1951	0
554	20231214	115300	67794479	1951	1951	1951	1951	0
555	20231214	115200	67794479	1951	1951	1951	1951	20
556	20231214	115100	67755459	1951	1951	1951	1951	0
557	20231214	115000	67755459	1951	1941	1951	1941	405
558	20231214	114900	66969344	1953	1953	1953	1953	0
559	20231214	114800	66969344	1953	1953	1953	1953	0
560	20231214	114700	66969344	1953	1953	1953	1953	1
561	20231214	114600	66967391	1941	1942	1942	1941	194
562	20231214	114500	66590737	1956	1956	1956	1956	0
563	20231214	114400	66590737	1956	1956	1956	1956	0
564	20231214	114300	66590737	1956	1956	1956	1956	0
565	20231214	114200	66590737	1956	1942	1956	1942	131
566	20231214	114100	66336321	1942	1956	1956	1942	671
567	20231214	114000	65033225	1943	1943	1943	1943	153
568	20231214	113900	64735946	1953	1943	1953	1943	2
569	20231214	113800	64732050	1953	1953	1953	1953	0
570	20231214	113700	64732050	1953	1953	1953	1953	0
571	20231214	113600	64732050	1953	1953	1953	1953	0
572	20231214	113500	64732050	1953	1953	1953	1953	0
573	20231214	113400	64732050	1953	1953	1953	1953	0
574	20231214	113300	64732050	1953	1953	1953	1953	1
575	20231214	113200	64730097	1949	1949	1949	1949	0
576	20231214	113100	64730097	1949	1949	1949	1949	0
577	20231214	113000	64730097	1949	1949	1949	1949	0
578	20231214	112900	64730097	1949	1949	1949	1949	229
579	20231214	112800	64283776	1949	1949	1949	1949	0
580	20231214	112700	64283776	1949	1949	1949	1949	0
581	20231214	112600	64283776	1949	1949	1949	1949	1
582	20231214	112500	64281827	1941	1941	1941	1941	0
583	20231214	112400	64281827	1941	1941	1941	1941	0
584	20231214	112300	64281827	1941	1941	1941	1941	0
585	20231214	112200	64281827	1941	1941	1941	1941	0
586	20231214	112100	64281827	1941	1941	1941	1941	1413
587	20231214	112000	61539194	1942	1942	1942	1942	131
588	20231214	111900	61284792	1942	1942	1942	1942	0
589	20231214	111800	61284792	1942	1943	1943	1942	682
590	20231214	111700	59960248	1943	1943	1943	1943	0
591	20231214	111600	59960248	1943	1943	1943	1943	289
592	20231214	111500	59398721	1943	1943	1943	1943	211
593	20231214	111400	58988748	1943	1944	1944	1943	46
594	20231214	111300	58899338	1954	1954	1954	1954	490
595	20231214	111200	57941878	1954	1954	1954	1954	0
596	20231214	111100	57941878	1954	1954	1954	1954	0
597	20231214	111000	57941878	1954	1954	1954	1954	0
598	20231214	110900	57941878	1954	1954	1954	1954	0
599	20231214	110800	57941878	1954	1954	1954	1954	1
600	20231214	110700	57939924	1943	1943	1943	1943	0
601	20231214	110600	57939924	1943	1943	1943	1943	275
602	20231214	110500	57405599	1943	1953	1953	1943	462
603	20231214	110400	56504563	1953	1953	1953	1953	1000
604	20231214	110300	54551563	1953	1953	1953	1953	0
605	20231214	110200	54551563	1953	1953	1953	1953	0
606	20231214	110100	54551563	1953	1953	1953	1953	0
607	20231214	110000	54551563	1953	1953	1953	1953	17
608	20231214	105900	54518362	1950	1950	1950	1950	350
609	20231214	105800	53835862	1950	1950	1950	1950	1
610	20231214	105700	53833912	1953	1953	1953	1953	0
611	20231214	105600	53833912	1953	1953	1953	1953	0
612	20231214	105500	53833912	1953	1953	1953	1953	0
613	20231214	105400	53833912	1953	1953	1953	1953	0
614	20231214	105300	53833912	1953	1953	1953	1953	0
615	20231214	105200	53833912	1953	1953	1953	1953	1
616	20231214	105100	53831959	1950	1947	1950	1947	1000
617	20231214	105000	51882115	1950	1950	1950	1950	0
618	20231214	104900	51882115	1950	1950	1950	1950	0
619	20231214	104800	51882115	1950	1950	1950	1950	0
620	20231214	104700	51882115	1950	1950	1950	1950	1
621	20231214	104600	51880165	1943	1943	1943	1943	0
622	20231214	104500	51880165	1943	1943	1943	1943	0
623	20231214	104400	51880165	1943	1943	1943	1943	1
624	20231214	104300	51878222	1950	1950	1950	1950	0
625	20231214	104200	51878222	1950	1950	1950	1950	0
626	20231214	104100	51878222	1950	1950	1950	1950	0
627	20231214	104000	51878222	1950	1950	1950	1950	0
628	20231214	103900	51878222	1950	1950	1950	1950	0
629	20231214	103800	51878222	1950	1950	1950	1950	0
630	20231214	103700	51878222	1950	1950	1950	1950	0
631	20231214	103600	51878222	1950	1950	1950	1950	0
632	20231214	103500	51878222	1950	1950	1950	1950	0
633	20231214	103400	51878222	1950	1950	1950	1950	0
634	20231214	103300	51878222	1950	1950	1950	1950	0
635	20231214	103200	51878222	1950	1950	1950	1950	0
636	20231214	103100	51878222	1950	1950	1950	1950	25
637	20231214	103000	51829472	1952	1952	1952	1952	0
638	20231214	102900	51829472	1952	1952	1952	1952	0
639	20231214	102800	51829472	1952	1952	1952	1952	0
640	20231214	102700	51829472	1952	1952	1952	1952	0
641	20231214	102600	51829472	1952	1952	1952	1952	0
642	20231214	102500	51829472	1952	1952	1952	1952	0
643	20231214	102400	51829472	1952	1952	1952	1952	0
644	20231214	102300	51829472	1952	1952	1952	1952	0
645	20231214	102200	51829472	1952	1952	1952	1952	0
646	20231214	102100	51829472	1952	1942	1952	1942	220
647	20231214	102000	51401232	1941	1941	1941	1941	925
648	20231214	101900	49605807	1942	1941	1942	1941	1277
649	20231214	101800	47127073	1942	1950	1950	1941	1453
650	20231214	101700	44306661	1942	1942	1942	1942	0
651	20231214	101600	44306661	1942	1942	1942	1942	0
652	20231214	101500	44306661	1942	1942	1942	1942	0
653	20231214	101400	44306661	1942	1942	1942	1942	900
654	20231214	101300	42558861	1950	1950	1950	1950	0
655	20231214	101200	42558861	1950	1950	1950	1950	0
656	20231214	101100	42558861	1950	1942	1950	1942	109
657	20231214	101000	42347175	1942	1942	1942	1942	0
658	20231214	100900	42347175	1942	1943	1943	1942	1205
659	20231214	100800	40006341	1950	1950	1950	1950	0
660	20231214	100700	40006341	1950	1950	1950	1950	0
661	20231214	100600	40006341	1950	1950	1950	1950	0
662	20231214	100500	40006341	1950	1950	1950	1950	0
663	20231214	100400	40006341	1950	1950	1950	1950	50
664	20231214	100300	39908841	1950	1950	1950	1950	0
665	20231214	100200	39908841	1950	1950	1950	1950	40
666	20231214	100100	39830841	1950	1950	1950	1950	1
667	20231214	100000	39828891	1950	1950	1950	1950	0
668	20231214	095900	39828891	1950	1950	1950	1950	0
669	20231214	095800	39828891	1950	1950	1950	1950	0
670	20231214	095700	39828891	1950	1950	1950	1950	1
671	20231214	095600	39826941	1950	1950	1950	1950	1000
672	20231214	095500	37876941	1950	1950	1950	1950	1000
673	20231214	095400	35926941	1955	1955	1955	1955	0
674	20231214	095300	35926941	1955	1955	1955	1955	0
675	20231214	095200	35926941	1955	1955	1955	1955	0
676	20231214	095100	35926941	1955	1955	1955	1955	0
677	20231214	095000	35926941	1955	1955	1955	1955	0
678	20231214	094900	35926941	1955	1955	1955	1955	0
679	20231214	094800	35926941	1955	1955	1955	1955	0
680	20231214	094700	35926941	1955	1955	1955	1955	0
681	20231214	094600	35926941	1955	1944	1955	1940	3001
682	20231214	094500	30100054	1944	1948	1948	1944	3620
683	20231214	094400	23055014	1956	1956	1956	1956	0
684	20231214	094300	23055014	1956	1956	1956	1956	37
685	20231214	094200	22982642	1957	1955	1957	1948	450
686	20231214	094100	22105690	1955	1955	1955	1955	1
687	20231214	094000	22103735	1950	1951	1951	1950	1921
688	20231214	093900	18356985	1955	1955	1955	1955	46
689	20231214	093800	18267055	1955	1955	1955	1955	29
690	20231214	093700	18210360	1955	1955	1955	1955	1
691	20231214	093600	18208405	1955	1955	1955	1955	0
692	20231214	093500	18208405	1955	1955	1955	1955	0
693	20231214	093400	18208405	1955	1955	1955	1955	1
694	20231214	093300	18206450	1950	1950	1950	1950	0
695	20231214	093200	18206450	1950	1950	1950	1950	0
696	20231214	093100	18206450	1950	1959	1959	1950	2898
697	20231214	093000	12539040	1973	1973	1973	1973	0
698	20231214	092900	12539040	1973	1973	1973	1973	1
699	20231214	092800	12537067	1959	1959	1959	1959	0
700	20231214	092700	12537067	1959	1959	1959	1959	400
701	20231214	092600	11753467	1974	1974	1974	1974	0
702	20231214	092500	11753467	1974	1974	1974	1974	281
703	20231214	092400	11198773	1974	1965	1975	1959	1800
704	20231214	092300	7667463	1965	1965	1965	1965	691
705	20231214	092200	6309648	1958	1958	1958	1958	305
706	20231214	092100	5712458	1965	1964	1965	1964	60
707	20231214	092000	5594559	1958	1958	1958	1958	0
708	20231214	091900	5594559	1958	1957	1958	1957	40
709	20231214	091800	5516240	1957	1957	1957	1957	2
710	20231214	091700	5512326	1957	1957	1957	1957	303
711	20231214	091600	4919355	1957	1957	1957	1957	10
712	20231214	091500	4899785	1965	1965	1965	1965	0
713	20231214	091400	4899785	1965	1965	1965	1965	0
714	20231214	091300	4899785	1965	1965	1965	1965	0
715	20231214	091200	4899785	1965	1965	1965	1965	0
716	20231214	091100	4899785	1965	1965	1965	1965	0
717	20231214	091000	4899785	1965	1965	1965	1965	0
718	20231214	090900	4899785	1965	1965	1965	1965	0
719	20231214	090800	4899785	1965	1965	1965	1965	1
720	20231214	090700	4897820	1964	1964	1964	1964	1
721	20231214	090600	4895856	1964	1961	1965	1960	777
722	20231214	090500	3370254	1960	1960	1960	1960	0
723	20231214	090400	3370254	1960	1960	1960	1960	0
724	20231214	090300	3370254	1960	1960	1960	1960	47
725	20231214	090200	3278134	1955	1955	1955	1955	0
726	20231214	090100	3278134	1955	1955	1955	1955	0
727	20231214	090000	3278134	1955	1951	1955	1951	590