KissMeData/462020/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	212600	21338629	1987	1987	1987	1987	2
3	20231227	212500	21338629	1987	1987	1987	1987	0
4	20231227	212400	21338629	1987	1987	1987	1987	0
5	20231227	212300	21338629	1987	1987	1987	1987	0
6	20231227	212200	21338629	1987	1987	1987	1987	0
7	20231227	212100	21338629	1987	1987	1987	1987	0
8	20231227	212000	21338629	1987	1987	1987	1987	0
9	20231227	211900	21338629	1987	1987	1987	1987	0
10	20231227	211800	21338629	1987	1987	1987	1987	0
11	20231227	211700	21338629	1987	1987	1987	1987	0
12	20231227	211600	21338629	1987	1987	1987	1987	0
13	20231227	211500	21338629	1987	1987	1987	1987	0
14	20231227	211400	21338629	1987	1987	1987	1987	0
15	20231227	211300	21338629	1987	1987	1987	1987	0
16	20231227	211200	21338629	1987	1987	1987	1987	0
17	20231227	211100	21338629	1987	1987	1987	1987	0
18	20231227	211000	21338629	1987	1987	1987	1987	0
19	20231227	210900	21338629	1987	1987	1987	1987	0
20	20231227	210800	21338629	1987	1987	1987	1987	0
21	20231227	210700	21338629	1987	1987	1987	1987	0
22	20231227	210600	21338629	1987	1987	1987	1987	0
23	20231227	210500	21338629	1987	1987	1987	1987	0
24	20231227	210400	21338629	1987	1987	1987	1987	0
25	20231227	210300	21338629	1987	1987	1987	1987	0
26	20231227	210200	21338629	1987	1987	1987	1987	0
27	20231227	210100	21338629	1987	1987	1987	1987	0
28	20231227	210000	21338629	1987	1987	1987	1987	0
29	20231227	205900	21338629	1987	1987	1987	1987	0
30	20231227	205800	21338629	1987	1987	1987	1987	0
31	20231227	205700	21338629	1987	1987	1987	1987	0
32	20231227	205600	21338629	1987	1987	1987	1987	2
33	20231227	205500	21338629	1987	1987	1987	1987	0
34	20231227	205400	21338629	1987	1987	1987	1987	0
35	20231227	205300	21338629	1987	1987	1987	1987	0
36	20231227	205200	21338629	1987	1987	1987	1987	0
37	20231227	205100	21338629	1987	1987	1987	1987	0
38	20231227	205000	21338629	1987	1987	1987	1987	0
39	20231227	204900	21338629	1987	1987	1987	1987	0
40	20231227	204800	21338629	1987	1987	1987	1987	0
41	20231227	204700	21338629	1987	1987	1987	1987	0
42	20231227	204600	21338629	1987	1987	1987	1987	0
43	20231227	204500	21338629	1987	1987	1987	1987	0
44	20231227	204400	21338629	1987	1987	1987	1987	0
45	20231227	204300	21338629	1987	1987	1987	1987	0
46	20231227	204200	21338629	1987	1987	1987	1987	0
47	20231227	204100	21338629	1987	1987	1987	1987	0
48	20231227	204000	21338629	1987	1987	1987	1987	0
49	20231227	203900	21338629	1987	1987	1987	1987	0
50	20231227	203800	21338629	1987	1987	1987	1987	0
51	20231227	203700	21338629	1987	1987	1987	1987	0
52	20231227	203600	21338629	1987	1987	1987	1987	0
53	20231227	203500	21338629	1987	1987	1987	1987	0
54	20231227	203400	21338629	1987	1987	1987	1987	0
55	20231227	203300	21338629	1987	1987	1987	1987	0
56	20231227	203200	21338629	1987	1987	1987	1987	0
57	20231227	203100	21338629	1987	1987	1987	1987	0
58	20231227	203000	21338629	1987	1987	1987	1987	0
59	20231227	202900	21338629	1987	1987	1987	1987	0
60	20231227	202800	21338629	1987	1987	1987	1987	0
61	20231227	202700	21338629	1987	1987	1987	1987	0
62	20231227	202600	21338629	1987	1987	1987	1987	2
63	20231227	202500	21338629	1987	1987	1987	1987	0
64	20231227	202400	21338629	1987	1987	1987	1987	0
65	20231227	202300	21338629	1987	1987	1987	1987	0
66	20231227	202200	21338629	1987	1987	1987	1987	0
67	20231227	202100	21338629	1987	1987	1987	1987	0
68	20231227	202000	21338629	1987	1987	1987	1987	0
69	20231227	201900	21338629	1987	1987	1987	1987	0
70	20231227	201800	21338629	1987	1987	1987	1987	0
71	20231227	201700	21338629	1987	1987	1987	1987	0
72	20231227	201600	21338629	1987	1987	1987	1987	0
73	20231227	201500	21338629	1987	1987	1987	1987	0
74	20231227	201400	21338629	1987	1987	1987	1987	0
75	20231227	201300	21338629	1987	1987	1987	1987	0
76	20231227	201200	21338629	1987	1987	1987	1987	0
77	20231227	201100	21338629	1987	1987	1987	1987	0
78	20231227	201000	21338629	1987	1987	1987	1987	0
79	20231227	200900	21338629	1987	1987	1987	1987	0
80	20231227	200800	21338629	1987	1987	1987	1987	0
81	20231227	200700	21338629	1987	1987	1987	1987	0
82	20231227	200600	21338629	1987	1987	1987	1987	0
83	20231227	200500	21338629	1987	1987	1987	1987	0
84	20231227	200400	21338629	1987	1987	1987	1987	0
85	20231227	200300	21338629	1987	1987	1987	1987	0
86	20231227	200200	21338629	1987	1987	1987	1987	0
87	20231227	200100	21338629	1987	1987	1987	1987	0
88	20231227	200000	21338629	1987	1987	1987	1987	0
89	20231227	195900	21338629	1987	1987	1987	1987	0
90	20231227	195800	21338629	1987	1987	1987	1987	0
91	20231227	195700	21338629	1987	1987	1987	1987	0
92	20231227	195600	21338629	1987	1987	1987	1987	2
93	20231227	195500	21338629	1987	1987	1987	1987	0
94	20231227	195400	21338629	1987	1987	1987	1987	0
95	20231227	195300	21338629	1987	1987	1987	1987	0
96	20231227	195200	21338629	1987	1987	1987	1987	0
97	20231227	195100	21338629	1987	1987	1987	1987	0
98	20231227	195000	21338629	1987	1987	1987	1987	0
99	20231227	194900	21338629	1987	1987	1987	1987	0
100	20231227	194800	21338629	1987	1987	1987	1987	0
101	20231227	194700	21338629	1987	1987	1987	1987	0
102	20231227	194600	21338629	1987	1987	1987	1987	0
103	20231227	194500	21338629	1987	1987	1987	1987	0
104	20231227	194400	21338629	1987	1987	1987	1987	0
105	20231227	194300	21338629	1987	1987	1987	1987	0
106	20231227	194200	21338629	1987	1987	1987	1987	0
107	20231227	194100	21338629	1987	1987	1987	1987	0
108	20231227	194000	21338629	1987	1987	1987	1987	0
109	20231227	193900	21338629	1987	1987	1987	1987	0
110	20231227	193800	21338629	1987	1987	1987	1987	0
111	20231227	193700	21338629	1987	1987	1987	1987	0
112	20231227	193600	21338629	1987	1987	1987	1987	0
113	20231227	193500	21338629	1987	1987	1987	1987	0
114	20231227	193400	21338629	1987	1987	1987	1987	0
115	20231227	193300	21338629	1987	1987	1987	1987	0
116	20231227	193200	21338629	1987	1987	1987	1987	0
117	20231227	193100	21338629	1987	1987	1987	1987	0
118	20231227	193000	21338629	1987	1987	1987	1987	0
119	20231227	192900	21338629	1987	1987	1987	1987	0
120	20231227	192800	21338629	1987	1987	1987	1987	0
121	20231227	192700	21338629	1987	1987	1987	1987	0
122	20231227	192600	21338629	1987	1987	1987	1987	2
123	20231227	192500	21338629	1987	1987	1987	1987	0
124	20231227	192400	21338629	1987	1987	1987	1987	0
125	20231227	192300	21338629	1987	1987	1987	1987	0
126	20231227	192200	21338629	1987	1987	1987	1987	0
127	20231227	192100	21338629	1987	1987	1987	1987	0
128	20231227	192000	21338629	1987	1987	1987	1987	0
129	20231227	191900	21338629	1987	1987	1987	1987	0
130	20231227	191800	21338629	1987	1987	1987	1987	0
131	20231227	191700	21338629	1987	1987	1987	1987	0
132	20231227	191600	21338629	1987	1987	1987	1987	0
133	20231227	191500	21338629	1987	1987	1987	1987	0
134	20231227	191400	21338629	1987	1987	1987	1987	0
135	20231227	191300	21338629	1987	1987	1987	1987	0
136	20231227	191200	21338629	1987	1987	1987	1987	0
137	20231227	191100	21338629	1987	1987	1987	1987	0
138	20231227	191000	21338629	1987	1987	1987	1987	0
139	20231227	190900	21338629	1987	1987	1987	1987	0
140	20231227	190800	21338629	1987	1987	1987	1987	0
141	20231227	190700	21338629	1987	1987	1987	1987	0
142	20231227	190600	21338629	1987	1987	1987	1987	0
143	20231227	190500	21338629	1987	1987	1987	1987	0
144	20231227	190400	21338629	1987	1987	1987	1987	0
145	20231227	190300	21338629	1987	1987	1987	1987	0
146	20231227	190200	21338629	1987	1987	1987	1987	0
147	20231227	190100	21338629	1987	1987	1987	1987	0
148	20231227	190000	21338629	1987	1987	1987	1987	0
149	20231227	185900	21338629	1987	1987	1987	1987	0
150	20231227	185800	21338629	1987	1987	1987	1987	0
151	20231227	185700	21338629	1987	1987	1987	1987	0
152	20231227	185600	21338629	1987	1987	1987	1987	2
153	20231227	185500	21338629	1987	1987	1987	1987	0
154	20231227	185400	21338629	1987	1987	1987	1987	0
155	20231227	185300	21338629	1987	1987	1987	1987	0
156	20231227	185200	21338629	1987	1987	1987	1987	0
157	20231227	185100	21338629	1987	1987	1987	1987	0
158	20231227	185000	21338629	1987	1987	1987	1987	0
159	20231227	184900	21338629	1987	1987	1987	1987	0
160	20231227	184800	21338629	1987	1987	1987	1987	0
161	20231227	184700	21338629	1987	1987	1987	1987	0
162	20231227	184600	21338629	1987	1987	1987	1987	0
163	20231227	184500	21338629	1987	1987	1987	1987	0
164	20231227	184400	21338629	1987	1987	1987	1987	0
165	20231227	184300	21338629	1987	1987	1987	1987	0
166	20231227	184200	21338629	1987	1987	1987	1987	0
167	20231227	184100	21338629	1987	1987	1987	1987	0
168	20231227	184000	21338629	1987	1987	1987	1987	0
169	20231227	183900	21338629	1987	1987	1987	1987	0
170	20231227	183800	21338629	1987	1987	1987	1987	0
171	20231227	183700	21338629	1987	1987	1987	1987	0
172	20231227	183600	21338629	1987	1987	1987	1987	0
173	20231227	183500	21338629	1987	1987	1987	1987	0
174	20231227	183400	21338629	1987	1987	1987	1987	0
175	20231227	183300	21338629	1987	1987	1987	1987	0
176	20231227	183200	21338629	1987	1987	1987	1987	0
177	20231227	183100	21338629	1987	1987	1987	1987	0
178	20231227	183000	21338629	1987	1987	1987	1987	0
179	20231227	182900	21338629	1987	1987	1987	1987	0
180	20231227	182800	21338629	1987	1987	1987	1987	0
181	20231227	182700	21338629	1987	1987	1987	1987	0
182	20231227	182600	21338629	1987	1987	1987	1987	2
183	20231227	182500	21338629	1987	1987	1987	1987	0
184	20231227	182400	21338629	1987	1987	1987	1987	0
185	20231227	182300	21338629	1987	1987	1987	1987	0
186	20231227	182200	21338629	1987	1987	1987	1987	0
187	20231227	182100	21338629	1987	1987	1987	1987	0
188	20231227	182000	21338629	1987	1987	1987	1987	0
189	20231227	181900	21338629	1987	1987	1987	1987	0
190	20231227	181800	21338629	1987	1987	1987	1987	0
191	20231227	181700	21338629	1987	1987	1987	1987	0
192	20231227	181600	21338629	1987	1987	1987	1987	0
193	20231227	181500	21338629	1987	1987	1987	1987	0
194	20231227	181400	21338629	1987	1987	1987	1987	0
195	20231227	181300	21338629	1987	1987	1987	1987	0
196	20231227	181200	21338629	1987	1987	1987	1987	0
197	20231227	181100	21338629	1987	1987	1987	1987	0
198	20231227	181000	21338629	1987	1987	1987	1987	0
199	20231227	180900	21338629	1987	1987	1987	1987	0
200	20231227	180800	21338629	1987	1987	1987	1987	0
201	20231227	180700	21338629	1987	1987	1987	1987	0
202	20231227	180600	21338629	1987	1987	1987	1987	0
203	20231227	180500	21338629	1987	1987	1987	1987	0
204	20231227	180400	21338629	1987	1987	1987	1987	0
205	20231227	180300	21338629	1987	1987	1987	1987	0
206	20231227	180200	21338629	1987	1987	1987	1987	0
207	20231227	180100	21338629	1987	1987	1987	1987	0
208	20231227	180000	21338629	1987	1987	1987	1987	0
209	20231227	175900	21338629	1987	1987	1987	1987	0
210	20231227	175800	21338629	1987	1987	1987	1987	0
211	20231227	175700	21338629	1987	1987	1987	1987	0
212	20231227	175600	21338629	1987	1987	1987	1987	2
213	20231227	175500	21338629	1987	1987	1987	1987	0
214	20231227	175400	21338629	1987	1987	1987	1987	0
215	20231227	175300	21338629	1987	1987	1987	1987	0
216	20231227	175200	21338629	1987	1987	1987	1987	0
217	20231227	175100	21338629	1987	1987	1987	1987	0
218	20231227	175000	21338629	1987	1987	1987	1987	0
219	20231227	174900	21338629	1987	1987	1987	1987	0
220	20231227	174800	21338629	1987	1987	1987	1987	0
221	20231227	174700	21338629	1987	1987	1987	1987	0
222	20231227	174600	21338629	1987	1987	1987	1987	0
223	20231227	174500	21338629	1987	1987	1987	1987	0
224	20231227	174400	21338629	1987	1987	1987	1987	0
225	20231227	174300	21338629	1987	1987	1987	1987	0
226	20231227	174200	21338629	1987	1987	1987	1987	0
227	20231227	174100	21338629	1987	1987	1987	1987	0
228	20231227	174000	21338629	1987	1987	1987	1987	0
229	20231227	173900	21338629	1987	1987	1987	1987	0
230	20231227	173800	21338629	1987	1987	1987	1987	0
231	20231227	173700	21338629	1987	1987	1987	1987	0
232	20231227	173600	21338629	1987	1987	1987	1987	0
233	20231227	173500	21338629	1987	1987	1987	1987	0
234	20231227	173400	21338629	1987	1987	1987	1987	0
235	20231227	173300	21338629	1987	1987	1987	1987	0
236	20231227	173200	21338629	1987	1987	1987	1987	0
237	20231227	173100	21338629	1987	1987	1987	1987	0
238	20231227	173000	21338629	1987	1987	1987	1987	0
239	20231227	172900	21338629	1987	1987	1987	1987	0
240	20231227	172800	21338629	1987	1987	1987	1987	0
241	20231227	172700	21338629	1987	1987	1987	1987	0
242	20231227	172600	21338629	1987	1987	1987	1987	2
243	20231227	172500	21338629	1987	1987	1987	1987	0
244	20231227	172400	21338629	1987	1987	1987	1987	0
245	20231227	172300	21338629	1987	1987	1987	1987	0
246	20231227	172200	21338629	1987	1987	1987	1987	0
247	20231227	172100	21338629	1987	1987	1987	1987	0
248	20231227	172000	21338629	1987	1987	1987	1987	0
249	20231227	171900	21338629	1987	1987	1987	1987	0
250	20231227	171800	21338629	1987	1987	1987	1987	0
251	20231227	171700	21338629	1987	1987	1987	1987	0
252	20231227	171600	21338629	1987	1987	1987	1987	0
253	20231227	171500	21338629	1987	1987	1987	1987	0
254	20231227	171400	21338629	1987	1987	1987	1987	0
255	20231227	171300	21338629	1987	1987	1987	1987	0
256	20231227	171200	21338629	1987	1987	1987	1987	0
257	20231227	171100	21338629	1987	1987	1987	1987	0
258	20231227	171000	21338629	1987	1987	1987	1987	0
259	20231227	170900	21338629	1987	1987	1987	1987	0
260	20231227	170800	21338629	1987	1987	1987	1987	0
261	20231227	170700	21338629	1987	1987	1987	1987	0
262	20231227	170600	21338629	1987	1987	1987	1987	0
263	20231227	170500	21338629	1987	1987	1987	1987	0
264	20231227	170400	21338629	1987	1987	1987	1987	0
265	20231227	170300	21338629	1987	1987	1987	1987	0
266	20231227	170200	21338629	1987	1987	1987	1987	0
267	20231227	170100	21338629	1987	1987	1987	1987	0
268	20231227	170000	21338629	1987	1987	1987	1987	0
269	20231227	165900	21338629	1987	1987	1987	1987	0
270	20231227	165800	21338629	1987	1987	1987	1987	0
271	20231227	165700	21338629	1987	1987	1987	1987	0
272	20231227	165600	21338629	1987	1987	1987	1987	2
273	20231227	165500	21338629	1987	1987	1987	1987	0
274	20231227	165400	21338629	1987	1987	1987	1987	0
275	20231227	165300	21338629	1987	1987	1987	1987	0
276	20231227	165200	21338629	1987	1987	1987	1987	0
277	20231227	165100	21338629	1987	1987	1987	1987	0
278	20231227	165000	21338629	1987	1987	1987	1987	0
279	20231227	164900	21338629	1987	1987	1987	1987	0
280	20231227	164800	21338629	1987	1987	1987	1987	0
281	20231227	164700	21338629	1987	1987	1987	1987	0
282	20231227	164600	21338629	1987	1987	1987	1987	0
283	20231227	164500	21338629	1987	1987	1987	1987	0
284	20231227	164400	21338629	1987	1987	1987	1987	0
285	20231227	164300	21338629	1987	1987	1987	1987	0
286	20231227	164200	21338629	1987	1987	1987	1987	0
287	20231227	164100	21338629	1987	1987	1987	1987	0
288	20231227	164000	21338629	1987	1987	1987	1987	0
289	20231227	163900	21338629	1987	1987	1987	1987	0
290	20231227	163800	21338629	1987	1987	1987	1987	0
291	20231227	163700	21338629	1987	1987	1987	1987	0
292	20231227	163600	21338629	1987	1987	1987	1987	0
293	20231227	163500	21338629	1987	1987	1987	1987	0
294	20231227	163400	21338629	1987	1987	1987	1987	0
295	20231227	163300	21338629	1987	1987	1987	1987	0
296	20231227	163200	21338629	1987	1987	1987	1987	0
297	20231227	163100	21338629	1987	1987	1987	1987	0
298	20231227	163000	21338629	1987	1987	1987	1987	0
299	20231227	162900	21338629	1987	1987	1987	1987	0
300	20231227	162800	21338629	1987	1987	1987	1987	0
301	20231227	162700	21338629	1987	1987	1987	1987	0
302	20231227	162600	21338629	1987	1987	1987	1987	2
303	20231227	162500	21338629	1987	1987	1987	1987	0
304	20231227	162400	21338629	1987	1987	1987	1987	0
305	20231227	162300	21338629	1987	1987	1987	1987	0
306	20231227	162200	21338629	1987	1987	1987	1987	0
307	20231227	162100	21338629	1987	1987	1987	1987	0
308	20231227	162000	21338629	1987	1987	1987	1987	0
309	20231227	161900	21338629	1987	1987	1987	1987	0
310	20231227	161800	21338629	1987	1987	1987	1987	0
311	20231227	161700	21338629	1987	1987	1987	1987	0
312	20231227	161600	21338629	1987	1987	1987	1987	0
313	20231227	161500	21338629	1987	1987	1987	1987	0
314	20231227	161400	21338629	1987	1987	1987	1987	0
315	20231227	161300	21338629	1987	1987	1987	1987	0
316	20231227	161200	21338629	1987	1987	1987	1987	0
317	20231227	161100	21338629	1987	1987	1987	1987	0
318	20231227	161000	21338629	1987	1987	1987	1987	0
319	20231227	160900	21338629	1987	1987	1987	1987	0
320	20231227	160800	21338629	1987	1987	1987	1987	0
321	20231227	160700	21338629	1987	1987	1987	1987	0
322	20231227	160600	21338629	1987	1987	1987	1987	0
323	20231227	160500	21338629	1987	1987	1987	1987	0
324	20231227	160400	21338629	1987	1987	1987	1987	0
325	20231227	160300	21338629	1987	1987	1987	1987	0
326	20231227	160200	21338629	1987	1987	1987	1987	0
327	20231227	160100	21338629	1987	1987	1987	1987	0
328	20231227	160000	21338629	1987	1987	1987	1987	0
329	20231227	155900	21338629	1987	1987	1987	1987	0
330	20231227	155800	21338629	1987	1987	1987	1987	0
331	20231227	155700	21338629	1987	1987	1987	1987	0
332	20231227	155600	21338629	1987	1987	1987	1987	2
333	20231227	155500	21338629	1987	1987	1987	1987	0
334	20231227	155400	21338629	1987	1987	1987	1987	0
335	20231227	155300	21338629	1987	1987	1987	1987	0
336	20231227	155200	21338629	1987	1987	1987	1987	0
337	20231227	155100	21338629	1987	1987	1987	1987	0
338	20231227	155000	21338629	1987	1987	1987	1987	0
339	20231227	154900	21338629	1987	1987	1987	1987	0
340	20231227	154800	21338629	1987	1987	1987	1987	0
341	20231227	154700	21338629	1987	1987	1987	1987	0
342	20231227	154600	21338629	1987	1987	1987	1987	0
343	20231227	154500	21338629	1987	1987	1987	1987	0
344	20231227	154400	21338629	1987	1987	1987	1987	0
345	20231227	154300	21338629	1987	1987	1987	1987	0
346	20231227	154200	21338629	1987	1987	1987	1987	0
347	20231227	154100	21338629	1987	1987	1987	1987	0
348	20231227	154000	21338629	1987	1987	1987	1987	0
349	20231227	153900	21338629	1987	1987	1987	1987	0
350	20231227	153800	21338629	1987	1987	1987	1987	0
351	20231227	153700	21338629	1987	1987	1987	1987	0
352	20231227	153600	21338629	1987	1987	1987	1987	0
353	20231227	153500	21338629	1987	1987	1987	1987	0
354	20231227	153400	21338629	1987	1987	1987	1987	0
355	20231227	153300	21338629	1987	1987	1987	1987	0
356	20231227	153200	21338629	1987	1987	1987	1987	0
357	20231227	153100	21338629	1987	1987	1987	1987	0
358	20231227	153000	21338629	1987	1987	1987	1987	0
359	20231227	152900	21338629	1987	1987	1987	1987	0
360	20231227	152800	21338629	1987	1987	1987	1987	0
361	20231227	152700	21338629	1987	1987	1987	1987	0
362	20231227	152600	21338629	1987	1987	1987	1987	0
363	20231227	152500	21338629	1987	1987	1987	1987	0
364	20231227	152400	21338629	1987	1987	1987	1987	0
365	20231227	152300	21338629	1987	1987	1987	1987	0
366	20231227	152200	21338629	1987	1987	1987	1987	0
367	20231227	152100	21338629	1987	1987	1987	1987	0
368	20231227	152000	21338629	1987	1987	1987	1987	0
369	20231227	151900	21338629	1987	1987	1987	1987	2
370	20231227	151800	21334655	1987	1987	1987	1987	1
371	20231227	151700	21332668	1985	1985	1985	1985	0
372	20231227	151600	21332668	1985	1985	1985	1985	0
373	20231227	151500	21332668	1985	1985	1985	1985	0
374	20231227	151400	21332668	1985	1985	1985	1985	0
375	20231227	151300	21332668	1985	1985	1985	1985	0
376	20231227	151200	21332668	1985	1985	1985	1985	0
377	20231227	151100	21332668	1985	1985	1985	1985	0
378	20231227	151000	21332668	1985	1985	1985	1985	0
379	20231227	150900	21332668	1985	1985	1985	1985	0
380	20231227	150800	21332668	1985	1985	1985	1985	0
381	20231227	150700	21332668	1985	1985	1985	1985	0
382	20231227	150600	21332668	1985	1985	1985	1985	0
383	20231227	150500	21332668	1985	1985	1985	1985	0
384	20231227	150400	21332668	1985	1985	1985	1985	0
385	20231227	150300	21332668	1985	1985	1985	1985	0
386	20231227	150200	21332668	1985	1985	1985	1985	0
387	20231227	150100	21332668	1985	1985	1985	1985	0
388	20231227	150000	21332668	1985	1985	1985	1985	0
389	20231227	145900	21332668	1985	1985	1985	1985	19
390	20231227	145800	21294953	1985	1985	1985	1985	0
391	20231227	145700	21294953	1985	1985	1985	1985	0
392	20231227	145600	21294953	1985	1985	1985	1985	0
393	20231227	145500	21294953	1985	1985	1985	1985	1
394	20231227	145400	21292968	1985	1985	1985	1985	0
395	20231227	145300	21292968	1985	1985	1985	1985	0
396	20231227	145200	21292968	1985	1985	1985	1985	0
397	20231227	145100	21292968	1985	1985	1985	1985	0
398	20231227	145000	21292968	1985	1985	1985	1985	0
399	20231227	144900	21292968	1985	1985	1985	1985	0
400	20231227	144800	21292968	1985	1985	1985	1985	0
401	20231227	144700	21292968	1985	1985	1985	1985	0
402	20231227	144600	21292968	1985	1985	1985	1985	0
403	20231227	144500	21292968	1985	1985	1985	1985	0
404	20231227	144400	21292968	1985	1985	1985	1985	0
405	20231227	144300	21292968	1985	1985	1985	1985	0
406	20231227	144200	21292968	1985	1985	1985	1985	0
407	20231227	144100	21292968	1985	1985	1985	1985	0
408	20231227	144000	21292968	1985	1985	1985	1985	0
409	20231227	143900	21292968	1985	1985	1985	1985	0
410	20231227	143800	21292968	1985	1985	1985	1985	7
411	20231227	143700	21279073	1985	1985	1985	1985	0
412	20231227	143600	21279073	1985	1985	1985	1985	0
413	20231227	143500	21279073	1985	1985	1985	1985	0
414	20231227	143400	21279073	1985	1985	1985	1985	0
415	20231227	143300	21279073	1985	1985	1985	1985	0
416	20231227	143200	21279073	1985	1985	1985	1985	0
417	20231227	143100	21279073	1985	1985	1985	1985	0
418	20231227	143000	21279073	1985	1985	1985	1985	0
419	20231227	142900	21279073	1985	1985	1985	1985	0
420	20231227	142800	21279073	1985	1985	1985	1985	0
421	20231227	142700	21279073	1985	1985	1985	1985	0
422	20231227	142600	21279073	1985	1985	1985	1985	30
423	20231227	142500	21219523	1985	1985	1985	1985	0
424	20231227	142400	21219523	1985	1985	1985	1985	0
425	20231227	142300	21219523	1985	1985	1985	1985	0
426	20231227	142200	21219523	1985	1985	1985	1985	0
427	20231227	142100	21219523	1985	1985	1985	1985	30
428	20231227	142000	21159973	1986	1986	1986	1986	0
429	20231227	141900	21159973	1986	1986	1986	1986	0
430	20231227	141800	21159973	1986	1986	1986	1986	0
431	20231227	141700	21159973	1986	1986	1986	1986	0
432	20231227	141600	21159973	1986	1986	1986	1986	0
433	20231227	141500	21159973	1986	1986	1986	1986	0
434	20231227	141400	21159973	1986	1986	1986	1986	0
435	20231227	141300	21159973	1986	1986	1986	1986	0
436	20231227	141200	21159973	1986	1986	1986	1986	0
437	20231227	141100	21159973	1986	1986	1986	1986	0
438	20231227	141000	21159973	1986	1986	1986	1986	0
439	20231227	140900	21159973	1986	1986	1986	1986	0
440	20231227	140800	21159973	1986	1986	1986	1986	0
441	20231227	140700	21159973	1986	1986	1986	1986	0
442	20231227	140600	21159973	1986	1986	1986	1986	5
443	20231227	140500	21150043	1986	1986	1986	1986	0
444	20231227	140400	21150043	1986	1986	1986	1986	0
445	20231227	140300	21150043	1986	1986	1986	1986	0
446	20231227	140200	21150043	1986	1986	1986	1986	0
447	20231227	140100	21150043	1986	1986	1986	1986	0
448	20231227	140000	21150043	1986	1986	1986	1986	0
449	20231227	135900	21150043	1986	1986	1986	1986	0
450	20231227	135800	21150043	1986	1986	1986	1986	0
451	20231227	135700	21150043	1986	1986	1986	1986	0
452	20231227	135600	21150043	1986	1986	1986	1986	0
453	20231227	135500	21150043	1986	1986	1986	1986	0
454	20231227	135400	21150043	1986	1986	1986	1986	0
455	20231227	135300	21150043	1986	1986	1986	1986	0
456	20231227	135200	21150043	1986	1986	1986	1986	0
457	20231227	135100	21150043	1986	1986	1986	1986	0
458	20231227	135000	21150043	1986	1986	1986	1986	0
459	20231227	134900	21150043	1986	1986	1986	1986	0
460	20231227	134800	21150043	1986	1986	1986	1986	0
461	20231227	134700	21150043	1986	1986	1986	1986	18
462	20231227	134600	21114295	1986	1986	1986	1986	0
463	20231227	134500	21114295	1986	1986	1986	1986	0
464	20231227	134400	21114295	1986	1986	1986	1986	0
465	20231227	134300	21114295	1986	1986	1986	1986	0
466	20231227	134200	21114295	1986	1986	1986	1986	0
467	20231227	134100	21114295	1986	1986	1986	1986	0
468	20231227	134000	21114295	1986	1986	1986	1986	0
469	20231227	133900	21114295	1986	1986	1986	1986	9
470	20231227	133800	21096421	1987	1987	1987	1987	0
471	20231227	133700	21096421	1987	1987	1987	1987	0
472	20231227	133600	21096421	1987	1987	1987	1987	0
473	20231227	133500	21096421	1987	1987	1987	1987	0
474	20231227	133400	21096421	1987	1987	1987	1987	0
475	20231227	133300	21096421	1987	1987	1987	1987	0
476	20231227	133200	21096421	1987	1987	1987	1987	0
477	20231227	133100	21096421	1987	1987	1987	1987	0
478	20231227	133000	21096421	1987	1987	1987	1987	0
479	20231227	132900	21096421	1987	1987	1987	1987	0
480	20231227	132800	21096421	1987	1987	1987	1987	0
481	20231227	132700	21096421	1987	1987	1987	1987	0
482	20231227	132600	21096421	1987	1987	1987	1987	0
483	20231227	132500	21096421	1987	1987	1987	1987	0
484	20231227	132400	21096421	1987	1987	1987	1987	0
485	20231227	132300	21096421	1987	1987	1987	1987	0
486	20231227	132200	21096421	1987	1987	1987	1987	0
487	20231227	132100	21096421	1987	1987	1987	1987	0
488	20231227	132000	21096421	1987	1987	1987	1987	0
489	20231227	131900	21096421	1987	1987	1987	1987	0
490	20231227	131800	21096421	1987	1987	1987	1987	0
491	20231227	131700	21096421	1987	1987	1987	1987	0
492	20231227	131600	21096421	1987	1987	1987	1987	0
493	20231227	131500	21096421	1987	1987	1987	1987	0
494	20231227	131400	21096421	1987	1987	1987	1987	0
495	20231227	131300	21096421	1987	1987	1987	1987	0
496	20231227	131200	21096421	1987	1987	1987	1987	147
497	20231227	131100	20804332	1987	1987	1987	1987	0
498	20231227	131000	20804332	1987	1987	1987	1987	0
499	20231227	130900	20804332	1987	1987	1987	1987	0
500	20231227	130800	20804332	1987	1987	1987	1987	0
501	20231227	130700	20804332	1987	1987	1987	1987	0
502	20231227	130600	20804332	1987	1987	1987	1987	0
503	20231227	130500	20804332	1987	1987	1987	1987	0
504	20231227	130400	20804332	1987	1987	1987	1987	5
505	20231227	130300	20794397	1988	1988	1988	1988	0
506	20231227	130200	20794397	1988	1988	1988	1988	0
507	20231227	130100	20794397	1988	1988	1988	1988	0
508	20231227	130000	20794397	1988	1988	1988	1988	0
509	20231227	125900	20794397	1988	1988	1988	1988	0
510	20231227	125800	20794397	1988	1988	1988	1988	0
511	20231227	125700	20794397	1988	1988	1988	1988	0
512	20231227	125600	20794397	1988	1988	1988	1988	0
513	20231227	125500	20794397	1988	1988	1988	1988	0
514	20231227	125400	20794397	1988	1988	1988	1988	0
515	20231227	125300	20794397	1988	1988	1988	1988	3
516	20231227	125200	20788433	1988	1988	1988	1988	0
517	20231227	125100	20788433	1988	1988	1988	1988	0
518	20231227	125000	20788433	1988	1988	1988	1988	0
519	20231227	124900	20788433	1988	1988	1988	1988	0
520	20231227	124800	20788433	1988	1988	1988	1988	0
521	20231227	124700	20788433	1988	1988	1988	1988	0
522	20231227	124600	20788433	1988	1988	1988	1988	0
523	20231227	124500	20788433	1988	1988	1988	1988	0
524	20231227	124400	20788433	1988	1988	1988	1988	0
525	20231227	124300	20788433	1988	1988	1988	1988	0
526	20231227	124200	20788433	1988	1988	1988	1988	0
527	20231227	124100	20788433	1988	1988	1988	1988	0
528	20231227	124000	20788433	1988	1988	1988	1988	0
529	20231227	123900	20788433	1988	1988	1988	1988	0
530	20231227	123800	20788433	1988	1988	1988	1988	0
531	20231227	123700	20788433	1988	1988	1988	1988	0
532	20231227	123600	20788433	1988	1982	1988	1982	552
533	20231227	123500	19694057	1982	1982	1982	1982	0
534	20231227	123400	19694057	1982	1982	1982	1982	0
535	20231227	123300	19694057	1982	1982	1982	1982	0
536	20231227	123200	19694057	1982	1982	1982	1982	0
537	20231227	123100	19694057	1982	1982	1982	1982	0
538	20231227	123000	19694057	1982	1982	1982	1982	0
539	20231227	122900	19694057	1982	1982	1982	1982	2800
540	20231227	122800	14144457	1982	1982	1982	1982	0
541	20231227	122700	14144457	1982	1982	1982	1982	0
542	20231227	122600	14144457	1982	1982	1982	1982	0
543	20231227	122500	14144457	1982	1982	1982	1982	0
544	20231227	122400	14144457	1982	1986	1986	1982	1729
545	20231227	122300	10716079	1987	1987	1987	1987	0
546	20231227	122200	10716079	1987	1987	1987	1987	0
547	20231227	122100	10716079	1987	1987	1987	1987	0
548	20231227	122000	10716079	1987	1987	1987	1987	0
549	20231227	121900	10716079	1987	1987	1987	1987	0
550	20231227	121800	10716079	1987	1987	1987	1987	0
551	20231227	121700	10716079	1987	1987	1987	1987	0
552	20231227	121600	10716079	1987	1987	1987	1987	0
553	20231227	121500	10716079	1987	1987	1987	1987	0
554	20231227	121400	10716079	1987	1987	1987	1987	0
555	20231227	121300	10716079	1987	1987	1987	1987	0
556	20231227	121200	10716079	1987	1987	1987	1987	0
557	20231227	121100	10716079	1987	1987	1987	1987	0
558	20231227	121000	10716079	1987	1987	1987	1987	0
559	20231227	120900	10716079	1987	1987	1987	1987	0
560	20231227	120800	10716079	1987	1984	1987	1984	3
561	20231227	120700	10710124	1983	1983	1983	1983	0
562	20231227	120600	10710124	1983	1983	1983	1983	0
563	20231227	120500	10710124	1983	1983	1983	1983	0
564	20231227	120400	10710124	1983	1983	1983	1983	0
565	20231227	120300	10710124	1983	1983	1983	1983	0
566	20231227	120200	10710124	1983	1983	1983	1983	0
567	20231227	120100	10710124	1983	1983	1983	1983	0
568	20231227	120000	10710124	1983	1983	1983	1983	0
569	20231227	115900	10710124	1983	1983	1983	1983	0
570	20231227	115800	10710124	1983	1983	1983	1983	0
571	20231227	115700	10710124	1983	1983	1983	1983	0
572	20231227	115600	10710124	1983	1983	1983	1983	0
573	20231227	115500	10710124	1983	1983	1983	1983	0
574	20231227	115400	10710124	1983	1983	1983	1983	0
575	20231227	115300	10710124	1983	1983	1983	1983	0
576	20231227	115200	10710124	1983	1983	1983	1983	360
577	20231227	115100	9996244	1983	1983	1983	1983	0
578	20231227	115000	9996244	1983	1983	1983	1983	0
579	20231227	114900	9996244	1983	1983	1983	1983	0
580	20231227	114800	9996244	1983	1983	1983	1983	0
581	20231227	114700	9996244	1983	1983	1983	1983	0
582	20231227	114600	9996244	1983	1983	1983	1983	0
583	20231227	114500	9996244	1983	1983	1983	1983	0
584	20231227	114400	9996244	1983	1983	1983	1983	0
585	20231227	114300	9996244	1983	1983	1983	1983	17
586	20231227	114200	9962533	1987	1987	1987	1987	0
587	20231227	114100	9962533	1987	1987	1987	1987	0
588	20231227	114000	9962533	1987	1987	1987	1987	0
589	20231227	113900	9962533	1987	1987	1987	1987	0
590	20231227	113800	9962533	1987	1987	1987	1987	0
591	20231227	113700	9962533	1987	1987	1987	1987	0
592	20231227	113600	9962533	1987	1987	1987	1987	0
593	20231227	113500	9962533	1987	1987	1987	1987	0
594	20231227	113400	9962533	1987	1987	1987	1987	0
595	20231227	113300	9962533	1987	1987	1987	1987	0
596	20231227	113200	9962533	1987	1987	1987	1987	0
597	20231227	113100	9962533	1987	1987	1987	1987	0
598	20231227	113000	9962533	1987	1987	1987	1987	0
599	20231227	112900	9962533	1987	1987	1987	1987	0
600	20231227	112800	9962533	1987	1987	1987	1987	0
601	20231227	112700	9962533	1987	1987	1987	1987	0
602	20231227	112600	9962533	1987	1987	1987	1987	391
603	20231227	112500	9185616	1988	1987	1988	1987	667
604	20231227	112400	7859752	1987	1987	1987	1987	0
605	20231227	112300	7859752	1987	1987	1987	1987	0
606	20231227	112200	7859752	1987	1987	1987	1987	0
607	20231227	112100	7859752	1987	1987	1987	1987	0
608	20231227	112000	7859752	1987	1987	1987	1987	0
609	20231227	111900	7859752	1987	1987	1987	1987	0
610	20231227	111800	7859752	1987	1987	1987	1987	0
611	20231227	111700	7859752	1987	1987	1987	1987	0
612	20231227	111600	7859752	1987	1987	1987	1987	0
613	20231227	111500	7859752	1987	1987	1987	1987	0
614	20231227	111400	7859752	1987	1987	1987	1987	0
615	20231227	111300	7859752	1987	1987	1987	1987	0
616	20231227	111200	7859752	1987	1987	1987	1987	0
617	20231227	111100	7859752	1987	1987	1987	1987	0
618	20231227	111000	7859752	1987	1987	1987	1987	0
619	20231227	110900	7859752	1987	1987	1987	1987	0
620	20231227	110800	7859752	1987	1987	1987	1987	0
621	20231227	110700	7859752	1987	1987	1987	1987	0
622	20231227	110600	7859752	1987	1987	1987	1987	0
623	20231227	110500	7859752	1987	1987	1987	1987	0
624	20231227	110400	7859752	1987	1987	1987	1987	0
625	20231227	110300	7859752	1987	1987	1987	1987	1
626	20231227	110200	7857765	1987	1987	1987	1987	0
627	20231227	110100	7857765	1987	1987	1987	1987	0
628	20231227	110000	7857765	1987	1987	1987	1987	0
629	20231227	105900	7857765	1987	1987	1987	1987	0
630	20231227	105800	7857765	1987	1987	1987	1987	0
631	20231227	105700	7857765	1987	1987	1987	1987	0
632	20231227	105600	7857765	1987	1987	1987	1987	0
633	20231227	105500	7857765	1987	1987	1987	1987	0
634	20231227	105400	7857765	1987	1987	1987	1987	0
635	20231227	105300	7857765	1987	1987	1987	1987	0
636	20231227	105200	7857765	1987	1987	1987	1987	0
637	20231227	105100	7857765	1987	1987	1987	1987	0
638	20231227	105000	7857765	1987	1987	1987	1987	0
639	20231227	104900	7857765	1987	1987	1987	1987	0
640	20231227	104800	7857765	1987	1987	1987	1987	0
641	20231227	104700	7857765	1987	1987	1987	1987	0
642	20231227	104600	7857765	1987	1987	1987	1987	0
643	20231227	104500	7857765	1987	1987	1987	1987	0
644	20231227	104400	7857765	1987	1987	1987	1987	0
645	20231227	104300	7857765	1987	1987	1987	1987	0
646	20231227	104200	7857765	1987	1987	1987	1987	0
647	20231227	104100	7857765	1987	1987	1987	1987	0
648	20231227	104000	7857765	1987	1987	1987	1987	0
649	20231227	103900	7857765	1987	1987	1987	1987	0
650	20231227	103800	7857765	1987	1987	1987	1987	0
651	20231227	103700	7857765	1987	1987	1987	1987	0
652	20231227	103600	7857765	1987	1987	1987	1987	0
653	20231227	103500	7857765	1987	1987	1987	1987	0
654	20231227	103400	7857765	1987	1987	1987	1987	0
655	20231227	103300	7857765	1987	1987	1987	1987	0
656	20231227	103200	7857765	1987	1987	1987	1987	59
657	20231227	103100	7740532	1987	1987	1987	1987	0
658	20231227	103000	7740532	1987	1987	1987	1987	0
659	20231227	102900	7740532	1987	1987	1987	1987	0
660	20231227	102800	7740532	1987	1987	1987	1987	0
661	20231227	102700	7740532	1987	1987	1987	1987	0
662	20231227	102600	7740532	1987	1987	1987	1987	0
663	20231227	102500	7740532	1987	1987	1987	1987	0
664	20231227	102400	7740532	1987	1987	1987	1987	0
665	20231227	102300	7740532	1987	1987	1987	1987	0
666	20231227	102200	7740532	1987	1987	1987	1987	0
667	20231227	102100	7740532	1987	1987	1987	1987	0
668	20231227	102000	7740532	1987	1987	1987	1987	0
669	20231227	101900	7740532	1987	1987	1987	1987	0
670	20231227	101800	7740532	1987	1982	1987	1981	2059
671	20231227	101700	3660844	1988	1988	1988	1988	0
672	20231227	101600	3660844	1988	1988	1988	1988	0
673	20231227	101500	3660844	1988	1988	1988	1988	0
674	20231227	101400	3660844	1988	1988	1988	1988	0
675	20231227	101300	3660844	1988	1988	1988	1988	0
676	20231227	101200	3660844	1988	1988	1988	1988	0
677	20231227	101100	3660844	1988	1988	1988	1988	0
678	20231227	101000	3660844	1988	1988	1988	1988	0
679	20231227	100900	3660844	1988	1988	1988	1988	0
680	20231227	100800	3660844	1988	1988	1988	1988	7
681	20231227	100700	3646928	1988	1988	1988	1988	0
682	20231227	100600	3646928	1988	1988	1988	1988	0
683	20231227	100500	3646928	1988	1988	1988	1988	0
684	20231227	100400	3646928	1988	1988	1988	1988	0
685	20231227	100300	3646928	1988	1988	1988	1988	0
686	20231227	100200	3646928	1988	1988	1988	1988	0
687	20231227	100100	3646928	1988	1988	1988	1988	0
688	20231227	100000	3646928	1988	1988	1988	1988	0
689	20231227	095900	3646928	1988	1988	1988	1988	0
690	20231227	095800	3646928	1988	1988	1988	1988	0
691	20231227	095700	3646928	1988	1988	1988	1988	0
692	20231227	095600	3646928	1988	1988	1988	1988	0
693	20231227	095500	3646928	1988	1988	1988	1988	0
694	20231227	095400	3646928	1988	1988	1988	1988	0
695	20231227	095300	3646928	1988	1988	1988	1988	0
696	20231227	095200	3646928	1988	1988	1988	1988	0
697	20231227	095100	3646928	1988	1988	1988	1988	0
698	20231227	095000	3646928	1988	1988	1988	1988	0
699	20231227	094900	3646928	1988	1988	1988	1988	0
700	20231227	094800	3646928	1988	1988	1988	1988	0
701	20231227	094700	3646928	1988	1988	1988	1988	0
702	20231227	094600	3646928	1988	1988	1988	1988	2
703	20231227	094500	3642952	1988	1988	1988	1988	0
704	20231227	094400	3642952	1988	1988	1988	1988	0
705	20231227	094300	3642952	1988	1988	1988	1988	0
706	20231227	094200	3642952	1988	1988	1988	1988	0
707	20231227	094100	3642952	1988	1988	1988	1988	0
708	20231227	094000	3642952	1988	1988	1988	1988	0
709	20231227	093900	3642952	1988	1988	1988	1988	1
710	20231227	093800	3640964	1982	1982	1982	1982	0
711	20231227	093700	3640964	1982	1982	1982	1982	0
712	20231227	093600	3640964	1982	1982	1982	1982	0
713	20231227	093500	3640964	1982	1982	1982	1982	0
714	20231227	093400	3640964	1982	1982	1982	1982	10
715	20231227	093300	3621144	1982	1982	1982	1982	0
716	20231227	093200	3621144	1982	1982	1982	1982	0
717	20231227	093100	3621144	1982	1982	1982	1982	0
718	20231227	093000	3621144	1982	1982	1982	1982	0
719	20231227	092900	3621144	1982	1982	1982	1982	0
720	20231227	092800	3621144	1982	1982	1982	1982	0
721	20231227	092700	3621144	1982	1982	1982	1982	0
722	20231227	092600	3621144	1982	1982	1982	1982	0
723	20231227	092500	3621144	1982	1982	1982	1982	0
724	20231227	092400	3621144	1982	1982	1982	1982	0
725	20231227	092300	3621144	1982	1982	1982	1982	0
726	20231227	092200	3621144	1982	1982	1982	1982	0
727	20231227	092100	3621144	1982	1982	1982	1982	0
728	20231227	092000	3621144	1982	1982	1982	1982	0
729	20231227	091900	3621144	1982	1982	1982	1982	0
730	20231227	091800	3621144	1982	1982	1982	1982	1
731	20231227	091700	3619162	1982	1982	1982	1982	0
732	20231227	091600	3619162	1982	1982	1982	1982	0
733	20231227	091500	3619162	1982	1982	1982	1982	21
734	20231227	091400	3577540	1982	1982	1982	1982	0
735	20231227	091300	3577540	1982	1982	1982	1982	0
736	20231227	091200	3577540	1982	1982	1982	1982	211
737	20231227	091100	3159338	1982	1982	1982	1982	0
738	20231227	091000	3159338	1982	1982	1982	1982	1052
739	20231227	090900	1074274	1982	1982	1982	1982	106
740	20231227	090800	864182	1982	1982	1982	1982	0
741	20231227	090700	864182	1982	1982	1982	1982	0
742	20231227	090600	864182	1982	1982	1982	1982	426
743	20231227	090500	19850	1982	1982	1982	1982	0
744	20231227	090400	19850	1982	1988	1988	1982	10
745	20231227	090300	0	1988	1988	1988	1988	0
746	20231227	090200	0	1988	1988	1988	1988	0
747	20231227	090100	0	1988	1988	1988	1988	0
748	20231227	090000	0	1988	1988	1988	1988	0