KissMeData/154040/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	202200	68256214	1919	1919	1919	1919	2721
3	20231215	202100	68256214	1919	1919	1919	1919	0
4	20231215	202000	68256214	1919	1919	1919	1919	0
5	20231215	201900	68256214	1919	1919	1919	1919	0
6	20231215	201800	68256214	1919	1919	1919	1919	0
7	20231215	201700	68256214	1919	1919	1919	1919	0
8	20231215	201600	68256214	1919	1919	1919	1919	0
9	20231215	201500	68256214	1919	1919	1919	1919	0
10	20231215	201400	68256214	1919	1919	1919	1919	0
11	20231215	201300	68256214	1919	1919	1919	1919	0
12	20231215	201200	68256214	1919	1919	1919	1919	0
13	20231215	201100	68256214	1919	1919	1919	1919	0
14	20231215	201000	68256214	1919	1919	1919	1919	0
15	20231215	200900	68256214	1919	1919	1919	1919	0
16	20231215	200800	68256214	1919	1919	1919	1919	0
17	20231215	200700	68256214	1919	1919	1919	1919	0
18	20231215	200600	68256214	1919	1919	1919	1919	0
19	20231215	200500	68256214	1919	1919	1919	1919	0
20	20231215	200400	68256214	1919	1919	1919	1919	0
21	20231215	200300	68256214	1919	1919	1919	1919	0
22	20231215	200200	68256214	1919	1919	1919	1919	0
23	20231215	200100	68256214	1919	1919	1919	1919	0
24	20231215	200000	68256214	1919	1919	1919	1919	0
25	20231215	195900	68256214	1919	1919	1919	1919	0
26	20231215	195800	68256214	1919	1919	1919	1919	0
27	20231215	195700	68256214	1919	1919	1919	1919	0
28	20231215	195600	68256214	1919	1919	1919	1919	0
29	20231215	195500	68256214	1919	1919	1919	1919	0
30	20231215	195400	68256214	1919	1919	1919	1919	0
31	20231215	195300	68256214	1919	1919	1919	1919	0
32	20231215	195200	68256214	1919	1919	1919	1919	2721
33	20231215	195100	68256214	1919	1919	1919	1919	0
34	20231215	195000	68256214	1919	1919	1919	1919	0
35	20231215	194900	68256214	1919	1919	1919	1919	0
36	20231215	194800	68256214	1919	1919	1919	1919	0
37	20231215	194700	68256214	1919	1919	1919	1919	0
38	20231215	194600	68256214	1919	1919	1919	1919	0
39	20231215	194500	68256214	1919	1919	1919	1919	0
40	20231215	194400	68256214	1919	1919	1919	1919	0
41	20231215	194300	68256214	1919	1919	1919	1919	0
42	20231215	194200	68256214	1919	1919	1919	1919	0
43	20231215	194100	68256214	1919	1919	1919	1919	0
44	20231215	194000	68256214	1919	1919	1919	1919	0
45	20231215	193900	68256214	1919	1919	1919	1919	0
46	20231215	193800	68256214	1919	1919	1919	1919	0
47	20231215	193700	68256214	1919	1919	1919	1919	0
48	20231215	193600	68256214	1919	1919	1919	1919	0
49	20231215	193500	68256214	1919	1919	1919	1919	0
50	20231215	193400	68256214	1919	1919	1919	1919	0
51	20231215	193300	68256214	1919	1919	1919	1919	0
52	20231215	193200	68256214	1919	1919	1919	1919	0
53	20231215	193100	68256214	1919	1919	1919	1919	0
54	20231215	193000	68256214	1919	1919	1919	1919	0
55	20231215	192900	68256214	1919	1919	1919	1919	0
56	20231215	192800	68256214	1919	1919	1919	1919	0
57	20231215	192700	68256214	1919	1919	1919	1919	0
58	20231215	192600	68256214	1919	1919	1919	1919	0
59	20231215	192500	68256214	1919	1919	1919	1919	0
60	20231215	192400	68256214	1919	1919	1919	1919	0
61	20231215	192300	68256214	1919	1919	1919	1919	0
62	20231215	192200	68256214	1919	1919	1919	1919	2721
63	20231215	192100	68256214	1919	1919	1919	1919	0
64	20231215	192000	68256214	1919	1919	1919	1919	0
65	20231215	191900	68256214	1919	1919	1919	1919	0
66	20231215	191800	68256214	1919	1919	1919	1919	0
67	20231215	191700	68256214	1919	1919	1919	1919	0
68	20231215	191600	68256214	1919	1919	1919	1919	0
69	20231215	191500	68256214	1919	1919	1919	1919	0
70	20231215	191400	68256214	1919	1919	1919	1919	0
71	20231215	191300	68256214	1919	1919	1919	1919	0
72	20231215	191200	68256214	1919	1919	1919	1919	0
73	20231215	191100	68256214	1919	1919	1919	1919	0
74	20231215	191000	68256214	1919	1919	1919	1919	0
75	20231215	190900	68256214	1919	1919	1919	1919	0
76	20231215	190800	68256214	1919	1919	1919	1919	0
77	20231215	190700	68256214	1919	1919	1919	1919	0
78	20231215	190600	68256214	1919	1919	1919	1919	0
79	20231215	190500	68256214	1919	1919	1919	1919	0
80	20231215	190400	68256214	1919	1919	1919	1919	0
81	20231215	190300	68256214	1919	1919	1919	1919	0
82	20231215	190200	68256214	1919	1919	1919	1919	0
83	20231215	190100	68256214	1919	1919	1919	1919	0
84	20231215	190000	68256214	1919	1919	1919	1919	0
85	20231215	185900	68256214	1919	1919	1919	1919	0
86	20231215	185800	68256214	1919	1919	1919	1919	0
87	20231215	185700	68256214	1919	1919	1919	1919	0
88	20231215	185600	68256214	1919	1919	1919	1919	0
89	20231215	185500	68256214	1919	1919	1919	1919	0
90	20231215	185400	68256214	1919	1919	1919	1919	0
91	20231215	185300	68256214	1919	1919	1919	1919	0
92	20231215	185200	68256214	1919	1919	1919	1919	2721
93	20231215	185100	68256214	1919	1919	1919	1919	0
94	20231215	185000	68256214	1919	1919	1919	1919	0
95	20231215	184900	68256214	1919	1919	1919	1919	0
96	20231215	184800	68256214	1919	1919	1919	1919	0
97	20231215	184700	68256214	1919	1919	1919	1919	0
98	20231215	184600	68256214	1919	1919	1919	1919	0
99	20231215	184500	68256214	1919	1919	1919	1919	0
100	20231215	184400	68256214	1919	1919	1919	1919	0
101	20231215	184300	68256214	1919	1919	1919	1919	0
102	20231215	184200	68256214	1919	1919	1919	1919	0
103	20231215	184100	68256214	1919	1919	1919	1919	0
104	20231215	184000	68256214	1919	1919	1919	1919	0
105	20231215	183900	68256214	1919	1919	1919	1919	0
106	20231215	183800	68256214	1919	1919	1919	1919	0
107	20231215	183700	68256214	1919	1919	1919	1919	0
108	20231215	183600	68256214	1919	1919	1919	1919	0
109	20231215	183500	68256214	1919	1919	1919	1919	0
110	20231215	183400	68256214	1919	1919	1919	1919	0
111	20231215	183300	68256214	1919	1919	1919	1919	0
112	20231215	183200	68256214	1919	1919	1919	1919	0
113	20231215	183100	68256214	1919	1919	1919	1919	0
114	20231215	183000	68256214	1919	1919	1919	1919	0
115	20231215	182900	68256214	1919	1919	1919	1919	0
116	20231215	182800	68256214	1919	1919	1919	1919	0
117	20231215	182700	68256214	1919	1919	1919	1919	0
118	20231215	182600	68256214	1919	1919	1919	1919	0
119	20231215	182500	68256214	1919	1919	1919	1919	0
120	20231215	182400	68256214	1919	1919	1919	1919	0
121	20231215	182300	68256214	1919	1919	1919	1919	0
122	20231215	182200	68256214	1919	1919	1919	1919	2721
123	20231215	182100	68256214	1919	1919	1919	1919	0
124	20231215	182000	68256214	1919	1919	1919	1919	0
125	20231215	181900	68256214	1919	1919	1919	1919	0
126	20231215	181800	68256214	1919	1919	1919	1919	0
127	20231215	181700	68256214	1919	1919	1919	1919	0
128	20231215	181600	68256214	1919	1919	1919	1919	0
129	20231215	181500	68256214	1919	1919	1919	1919	0
130	20231215	181400	68256214	1919	1919	1919	1919	0
131	20231215	181300	68256214	1919	1919	1919	1919	0
132	20231215	181200	68256214	1919	1919	1919	1919	0
133	20231215	181100	68256214	1919	1919	1919	1919	0
134	20231215	181000	68256214	1919	1919	1919	1919	0
135	20231215	180900	68256214	1919	1919	1919	1919	0
136	20231215	180800	68256214	1919	1919	1919	1919	0
137	20231215	180700	68256214	1919	1919	1919	1919	0
138	20231215	180600	68256214	1919	1919	1919	1919	0
139	20231215	180500	68256214	1919	1919	1919	1919	0
140	20231215	180400	68256214	1919	1919	1919	1919	0
141	20231215	180300	68256214	1919	1919	1919	1919	0
142	20231215	180200	68256214	1919	1919	1919	1919	0
143	20231215	180100	68256214	1919	1919	1919	1919	0
144	20231215	180000	68256214	1919	1919	1919	1919	0
145	20231215	175900	68256214	1919	1919	1919	1919	0
146	20231215	175800	68256214	1919	1919	1919	1919	0
147	20231215	175700	68256214	1919	1919	1919	1919	0
148	20231215	175600	68256214	1919	1919	1919	1919	0
149	20231215	175500	68256214	1919	1919	1919	1919	0
150	20231215	175400	68256214	1919	1919	1919	1919	0
151	20231215	175300	68256214	1919	1919	1919	1919	0
152	20231215	175200	68256214	1919	1919	1919	1919	2721
153	20231215	175100	68256214	1919	1919	1919	1919	0
154	20231215	175000	68256214	1919	1919	1919	1919	0
155	20231215	174900	68256214	1919	1919	1919	1919	0
156	20231215	174800	68256214	1919	1919	1919	1919	0
157	20231215	174700	68256214	1919	1919	1919	1919	0
158	20231215	174600	68256214	1919	1919	1919	1919	0
159	20231215	174500	68256214	1919	1919	1919	1919	0
160	20231215	174400	68256214	1919	1919	1919	1919	0
161	20231215	174300	68256214	1919	1919	1919	1919	0
162	20231215	174200	68256214	1919	1919	1919	1919	0
163	20231215	174100	68256214	1919	1919	1919	1919	0
164	20231215	174000	68256214	1919	1919	1919	1919	0
165	20231215	173900	68256214	1919	1919	1919	1919	0
166	20231215	173800	68256214	1919	1919	1919	1919	0
167	20231215	173700	68256214	1919	1919	1919	1919	0
168	20231215	173600	68256214	1919	1919	1919	1919	0
169	20231215	173500	68256214	1919	1919	1919	1919	0
170	20231215	173400	68256214	1919	1919	1919	1919	0
171	20231215	173300	68256214	1919	1919	1919	1919	0
172	20231215	173200	68256214	1919	1919	1919	1919	0
173	20231215	173100	68256214	1919	1919	1919	1919	0
174	20231215	173000	68256214	1919	1919	1919	1919	0
175	20231215	172900	68256214	1919	1919	1919	1919	0
176	20231215	172800	68256214	1919	1919	1919	1919	0
177	20231215	172700	68256214	1919	1919	1919	1919	0
178	20231215	172600	68256214	1919	1919	1919	1919	0
179	20231215	172500	68256214	1919	1919	1919	1919	0
180	20231215	172400	68256214	1919	1919	1919	1919	0
181	20231215	172300	68256214	1919	1919	1919	1919	0
182	20231215	172200	68256214	1919	1919	1919	1919	2721
183	20231215	172100	68256214	1919	1919	1919	1919	0
184	20231215	172000	68256214	1919	1919	1919	1919	0
185	20231215	171900	68256214	1919	1919	1919	1919	0
186	20231215	171800	68256214	1919	1919	1919	1919	0
187	20231215	171700	68256214	1919	1919	1919	1919	0
188	20231215	171600	68256214	1919	1919	1919	1919	0
189	20231215	171500	68256214	1919	1919	1919	1919	0
190	20231215	171400	68256214	1919	1919	1919	1919	0
191	20231215	171300	68256214	1919	1919	1919	1919	0
192	20231215	171200	68256214	1919	1919	1919	1919	0
193	20231215	171100	68256214	1919	1919	1919	1919	0
194	20231215	171000	68256214	1919	1919	1919	1919	0
195	20231215	170900	68256214	1919	1919	1919	1919	0
196	20231215	170800	68256214	1919	1919	1919	1919	0
197	20231215	170700	68256214	1919	1919	1919	1919	0
198	20231215	170600	68256214	1919	1919	1919	1919	0
199	20231215	170500	68256214	1919	1919	1919	1919	0
200	20231215	170400	68256214	1919	1919	1919	1919	0
201	20231215	170300	68256214	1919	1919	1919	1919	0
202	20231215	170200	68256214	1919	1919	1919	1919	0
203	20231215	170100	68256214	1919	1919	1919	1919	0
204	20231215	170000	68256214	1919	1919	1919	1919	0
205	20231215	165900	68256214	1919	1919	1919	1919	0
206	20231215	165800	68256214	1919	1919	1919	1919	0
207	20231215	165700	68256214	1919	1919	1919	1919	0
208	20231215	165600	68256214	1919	1919	1919	1919	0
209	20231215	165500	68256214	1919	1919	1919	1919	0
210	20231215	165400	68256214	1919	1919	1919	1919	0
211	20231215	165300	68256214	1919	1919	1919	1919	0
212	20231215	165200	68256214	1919	1919	1919	1919	2721
213	20231215	165100	68256214	1919	1919	1919	1919	0
214	20231215	165000	68256214	1919	1919	1919	1919	0
215	20231215	164900	68256214	1919	1919	1919	1919	0
216	20231215	164800	68256214	1919	1919	1919	1919	0
217	20231215	164700	68256214	1919	1919	1919	1919	0
218	20231215	164600	68256214	1919	1919	1919	1919	0
219	20231215	164500	68256214	1919	1919	1919	1919	0
220	20231215	164400	68256214	1919	1919	1919	1919	0
221	20231215	164300	68256214	1919	1919	1919	1919	0
222	20231215	164200	68256214	1919	1919	1919	1919	0
223	20231215	164100	68256214	1919	1919	1919	1919	0
224	20231215	164000	68256214	1919	1919	1919	1919	0
225	20231215	163900	68256214	1919	1919	1919	1919	0
226	20231215	163800	68256214	1919	1919	1919	1919	0
227	20231215	163700	68256214	1919	1919	1919	1919	0
228	20231215	163600	68256214	1919	1919	1919	1919	0
229	20231215	163500	68256214	1919	1919	1919	1919	0
230	20231215	163400	68256214	1919	1919	1919	1919	0
231	20231215	163300	68256214	1919	1919	1919	1919	0
232	20231215	163200	68256214	1919	1919	1919	1919	0
233	20231215	163100	68256214	1919	1919	1919	1919	0
234	20231215	163000	68256214	1919	1919	1919	1919	0
235	20231215	162900	68256214	1919	1919	1919	1919	0
236	20231215	162800	68256214	1919	1919	1919	1919	0
237	20231215	162700	68256214	1919	1919	1919	1919	0
238	20231215	162600	68256214	1919	1919	1919	1919	0
239	20231215	162500	68256214	1919	1919	1919	1919	0
240	20231215	162400	68256214	1919	1919	1919	1919	0
241	20231215	162300	68256214	1919	1919	1919	1919	0
242	20231215	162200	68256214	1919	1919	1919	1919	2721
243	20231215	162100	68256214	1919	1919	1919	1919	0
244	20231215	162000	68256214	1919	1919	1919	1919	0
245	20231215	161900	68256214	1919	1919	1919	1919	0
246	20231215	161800	68256214	1919	1919	1919	1919	0
247	20231215	161700	68256214	1919	1919	1919	1919	0
248	20231215	161600	68256214	1919	1919	1919	1919	0
249	20231215	161500	68256214	1919	1919	1919	1919	0
250	20231215	161400	68256214	1919	1919	1919	1919	0
251	20231215	161300	68256214	1919	1919	1919	1919	0
252	20231215	161200	68256214	1919	1919	1919	1919	0
253	20231215	161100	68256214	1919	1919	1919	1919	0
254	20231215	161000	68256214	1919	1919	1919	1919	0
255	20231215	160900	68256214	1919	1919	1919	1919	0
256	20231215	160800	68256214	1919	1919	1919	1919	0
257	20231215	160700	68256214	1919	1919	1919	1919	0
258	20231215	160600	68256214	1919	1919	1919	1919	0
259	20231215	160500	68256214	1919	1919	1919	1919	0
260	20231215	160400	68256214	1919	1919	1919	1919	0
261	20231215	160300	68256214	1919	1919	1919	1919	0
262	20231215	160200	68256214	1919	1919	1919	1919	0
263	20231215	160100	68256214	1919	1919	1919	1919	0
264	20231215	160000	68256214	1919	1919	1919	1919	0
265	20231215	155900	68256214	1919	1919	1919	1919	0
266	20231215	155800	68256214	1919	1919	1919	1919	0
267	20231215	155700	68256214	1919	1919	1919	1919	0
268	20231215	155600	68256214	1919	1919	1919	1919	0
269	20231215	155500	68256214	1919	1919	1919	1919	0
270	20231215	155400	68256214	1919	1919	1919	1919	0
271	20231215	155300	68256214	1919	1919	1919	1919	0
272	20231215	155200	68256214	1919	1919	1919	1919	2721
273	20231215	155100	68256214	1919	1919	1919	1919	0
274	20231215	155000	68256214	1919	1919	1919	1919	0
275	20231215	154900	68256214	1919	1919	1919	1919	0
276	20231215	154800	68256214	1919	1919	1919	1919	0
277	20231215	154700	68256214	1919	1919	1919	1919	0
278	20231215	154600	68256214	1919	1919	1919	1919	0
279	20231215	154500	68256214	1919	1919	1919	1919	0
280	20231215	154400	68256214	1919	1919	1919	1919	0
281	20231215	154300	68256214	1919	1919	1919	1919	0
282	20231215	154200	68256214	1919	1919	1919	1919	0
283	20231215	154100	68256214	1919	1919	1919	1919	0
284	20231215	154000	68256214	1919	1919	1919	1919	0
285	20231215	153900	68256214	1919	1919	1919	1919	0
286	20231215	153800	68256214	1919	1919	1919	1919	0
287	20231215	153700	68256214	1919	1919	1919	1919	0
288	20231215	153600	68256214	1919	1919	1919	1919	0
289	20231215	153500	68256214	1919	1919	1919	1919	0
290	20231215	153400	68256214	1919	1919	1919	1919	0
291	20231215	153300	68256214	1919	1919	1919	1919	0
292	20231215	153200	68256214	1919	1919	1919	1919	0
293	20231215	153100	68256214	1919	1919	1919	1919	0
294	20231215	153000	68256214	1919	1919	1919	1919	2721
295	20231215	152900	63034615	1919	1919	1919	1919	0
296	20231215	152800	63034615	1919	1919	1919	1919	0
297	20231215	152700	63034615	1919	1919	1919	1919	0
298	20231215	152600	63034615	1919	1919	1919	1919	0
299	20231215	152500	63034615	1919	1919	1919	1919	0
300	20231215	152400	63034615	1919	1919	1919	1919	0
301	20231215	152300	63034615	1919	1919	1919	1919	0
302	20231215	152200	63034615	1919	1919	1919	1919	0
303	20231215	152100	63034615	1919	1919	1919	1919	0
304	20231215	152000	63034615	1919	1919	1919	1919	0
305	20231215	151900	63034615	1919	1919	1919	1919	0
306	20231215	151800	63034615	1919	1918	1919	1918	23
307	20231215	151700	62990488	1904	1904	1904	1904	0
308	20231215	151600	62990488	1904	1904	1904	1904	0
309	20231215	151500	62990488	1904	1920	1920	1904	415
310	20231215	151400	62196922	1919	1919	1919	1919	0
311	20231215	151300	62196922	1919	1919	1919	1919	2
312	20231215	151200	62193084	1919	1919	1919	1919	0
313	20231215	151100	62193084	1919	1919	1919	1919	51
314	20231215	151000	62095215	1919	1915	1920	1915	217
315	20231215	150900	61678951	1915	1915	1915	1915	0
316	20231215	150800	61678951	1915	1915	1915	1915	0
317	20231215	150700	61678951	1915	1915	1915	1915	0
318	20231215	150600	61678951	1915	1915	1915	1915	0
319	20231215	150500	61678951	1915	1914	1915	1914	176
320	20231215	150400	61342026	1914	1914	1914	1914	18
321	20231215	150300	61307574	1914	1914	1914	1914	0
322	20231215	150200	61307574	1914	1914	1914	1914	0
323	20231215	150100	61307574	1914	1914	1914	1914	0
324	20231215	150000	61307574	1914	1910	1914	1910	183
325	20231215	145900	60957944	1910	1910	1910	1910	0
326	20231215	145800	60957944	1910	1910	1910	1910	0
327	20231215	145700	60957944	1910	1910	1910	1910	0
328	20231215	145600	60957944	1910	1910	1910	1910	0
329	20231215	145500	60957944	1910	1909	1910	1909	171
330	20231215	145400	60631426	1910	1910	1910	1910	0
331	20231215	145300	60631426	1910	1910	1910	1910	0
332	20231215	145200	60631426	1910	1910	1910	1910	0
333	20231215	145100	60631426	1910	1910	1910	1910	0
334	20231215	145000	60631426	1910	1910	1910	1910	0
335	20231215	144900	60631426	1910	1905	1910	1905	1106
336	20231215	144800	58524491	1905	1905	1905	1905	0
337	20231215	144700	58524491	1905	1905	1905	1905	400
338	20231215	144600	57762491	1905	1904	1905	1904	524
339	20231215	144500	56764285	1903	1903	1903	1903	0
340	20231215	144400	56764285	1903	1903	1903	1903	10
341	20231215	144300	56745255	1905	1904	1905	1904	53
342	20231215	144200	56644299	1905	1905	1905	1905	12
343	20231215	144100	56621439	1903	1903	1903	1903	100
344	20231215	144000	56431139	1905	1904	1905	1904	200
345	20231215	143900	56050160	1903	1903	1903	1903	0
346	20231215	143800	56050160	1903	1903	1903	1903	0
347	20231215	143700	56050160	1903	1903	1903	1903	0
348	20231215	143600	56050160	1903	1903	1903	1903	0
349	20231215	143500	56050160	1903	1903	1903	1903	0
350	20231215	143400	56050160	1903	1903	1903	1903	0
351	20231215	143300	56050160	1903	1903	1903	1903	0
352	20231215	143200	56050160	1903	1903	1903	1903	0
353	20231215	143100	56050160	1903	1903	1903	1903	1
354	20231215	143000	56048257	1903	1904	1905	1903	512
355	20231215	142900	55073059	1905	1905	1905	1905	0
356	20231215	142800	55073059	1905	1905	1905	1905	0
357	20231215	142700	55073059	1905	1905	1905	1905	0
358	20231215	142600	55073059	1905	1905	1905	1905	50
359	20231215	142500	54977809	1904	1904	1904	1904	0
360	20231215	142400	54977809	1904	1904	1904	1904	38
361	20231215	142300	54905457	1911	1911	1911	1911	12
362	20231215	142200	54882525	1912	1912	1912	1912	0
363	20231215	142100	54882525	1912	1912	1912	1912	0
364	20231215	142000	54882525	1912	1912	1912	1912	0
365	20231215	141900	54882525	1912	1912	1912	1912	0
366	20231215	141800	54882525	1912	1912	1912	1912	0
367	20231215	141700	54882525	1912	1912	1912	1912	0
368	20231215	141600	54882525	1912	1912	1912	1912	0
369	20231215	141500	54882525	1912	1912	1912	1912	0
370	20231215	141400	54882525	1912	1912	1912	1912	0
371	20231215	141300	54882525	1912	1912	1912	1912	0
372	20231215	141200	54882525	1912	1912	1912	1912	0
373	20231215	141100	54882525	1912	1912	1912	1912	0
374	20231215	141000	54882525	1912	1912	1912	1912	0
375	20231215	140900	54882525	1912	1912	1912	1912	5
376	20231215	140800	54872965	1902	1902	1902	1902	0
377	20231215	140700	54872965	1902	1902	1902	1902	52
378	20231215	140600	54774061	1913	1913	1913	1913	0
379	20231215	140500	54774061	1913	1903	1913	1903	49
380	20231215	140400	54680694	1904	1907	1907	1904	2258
381	20231215	140300	50374699	1908	1908	1908	1908	50
382	20231215	140200	50279299	1919	1919	1919	1919	0
383	20231215	140100	50279299	1919	1919	1919	1919	0
384	20231215	140000	50279299	1919	1907	1919	1907	53
385	20231215	135900	50178216	1908	1908	1908	1908	0
386	20231215	135800	50178216	1908	1908	1908	1908	0
387	20231215	135700	50178216	1908	1908	1908	1908	0
388	20231215	135600	50178216	1908	1910	1910	1908	1467
389	20231215	135500	47378939	1910	1910	1910	1910	0
390	20231215	135400	47378939	1910	1910	1910	1910	0
391	20231215	135300	47378939	1910	1910	1910	1910	52
392	20231215	135200	47279619	1919	1919	1919	1919	0
393	20231215	135100	47279619	1919	1919	1919	1919	0
394	20231215	135000	47279619	1919	1919	1919	1919	0
395	20231215	134900	47279619	1919	1919	1919	1919	0
396	20231215	134800	47279619	1919	1919	1919	1919	0
397	20231215	134700	47279619	1919	1919	1919	1919	12
398	20231215	134600	47256591	1910	1910	1910	1910	52
399	20231215	134500	47157271	1910	1910	1910	1910	0
400	20231215	134400	47157271	1910	1910	1910	1910	0
401	20231215	134300	47157271	1910	1910	1910	1910	0
402	20231215	134200	47157271	1910	1910	1910	1910	0
403	20231215	134100	47157271	1910	1910	1910	1910	0
404	20231215	134000	47157271	1910	1910	1910	1910	220
405	20231215	133900	46737071	1910	1910	1910	1910	52
406	20231215	133800	46637751	1921	1921	1921	1921	0
407	20231215	133700	46637751	1921	1921	1921	1921	0
408	20231215	133600	46637751	1921	1919	1921	1919	100
409	20231215	133500	46445765	1910	1910	1910	1910	0
410	20231215	133400	46445765	1910	1910	1910	1910	0
411	20231215	133300	46445765	1910	1910	1910	1910	0
412	20231215	133200	46445765	1910	1918	1918	1910	54
413	20231215	133100	46342605	1918	1918	1918	1918	0
414	20231215	133000	46342605	1918	1918	1918	1918	0
415	20231215	132900	46342605	1918	1918	1918	1918	0
416	20231215	132800	46342605	1918	1918	1918	1918	13
417	20231215	132700	46317671	1910	1910	1910	1910	0
418	20231215	132600	46317671	1910	1911	1911	1910	52
419	20231215	132500	46218341	1910	1910	1910	1910	0
420	20231215	132400	46218341	1910	1910	1910	1910	0
421	20231215	132300	46218341	1910	1910	1910	1910	0
422	20231215	132200	46218341	1910	1910	1910	1910	0
423	20231215	132100	46218341	1910	1910	1910	1910	0
424	20231215	132000	46218341	1910	1910	1910	1910	0
425	20231215	131900	46218341	1910	1910	1910	1910	0
426	20231215	131800	46218341	1910	1910	1910	1910	52
427	20231215	131700	46119021	1919	1919	1919	1919	0
428	20231215	131600	46119021	1919	1919	1919	1919	0
429	20231215	131500	46119021	1919	1919	1919	1919	0
430	20231215	131400	46119021	1919	1919	1919	1919	0
431	20231215	131300	46119021	1919	1919	1919	1919	1
432	20231215	131200	46117102	1910	1910	1910	1910	0
433	20231215	131100	46117102	1910	1911	1911	1910	52
434	20231215	131000	46017777	1919	1919	1919	1919	13
435	20231215	130900	45992830	1915	1915	1915	1915	0
436	20231215	130800	45992830	1915	1915	1915	1915	0
437	20231215	130700	45992830	1915	1915	1915	1915	0
438	20231215	130600	45992830	1915	1915	1915	1915	0
439	20231215	130500	45992830	1915	1915	1915	1915	0
440	20231215	130400	45992830	1915	1915	1915	1915	2155
441	20231215	130300	41866005	1916	1916	1916	1916	228
442	20231215	130200	41429157	1923	1923	1923	1923	0
443	20231215	130100	41429157	1923	1923	1923	1923	0
444	20231215	130000	41429157	1923	1923	1923	1923	0
445	20231215	125900	41429157	1923	1923	1923	1923	1
446	20231215	125800	41427234	1916	1916	1916	1916	0
447	20231215	125700	41427234	1916	1922	1922	1916	395
448	20231215	125600	40668356	1923	1923	1923	1923	0
449	20231215	125500	40668356	1923	1923	1923	1923	0
450	20231215	125400	40668356	1923	1923	1923	1923	0
451	20231215	125300	40668356	1923	1923	1923	1923	0
452	20231215	125200	40668356	1923	1923	1923	1923	0
453	20231215	125100	40668356	1923	1923	1923	1923	13
454	20231215	125000	40643357	1916	1916	1916	1916	440
455	20231215	124900	39800317	1915	1915	1915	1915	0
456	20231215	124800	39800317	1915	1915	1915	1915	0
457	20231215	124700	39800317	1915	1915	1915	1915	0
458	20231215	124600	39800317	1915	1915	1915	1915	0
459	20231215	124500	39800317	1915	1915	1915	1915	0
460	20231215	124400	39800317	1915	1915	1915	1915	0
461	20231215	124300	39800317	1915	1915	1915	1915	52
462	20231215	124200	39700737	1916	1916	1916	1916	0
463	20231215	124100	39700737	1916	1916	1916	1916	742
464	20231215	124000	38279065	1916	1916	1916	1916	0
465	20231215	123900	38279065	1916	1916	1916	1916	0
466	20231215	123800	38279065	1916	1916	1916	1916	0
467	20231215	123700	38279065	1916	1916	1916	1916	0
468	20231215	123600	38279065	1916	1916	1916	1916	52
469	20231215	123500	38179433	1930	1930	1930	1930	0
470	20231215	123400	38179433	1930	1930	1930	1930	0
471	20231215	123300	38179433	1930	1930	1930	1930	13
472	20231215	123200	38154343	1916	1916	1916	1916	0
473	20231215	123100	38154343	1916	1916	1916	1916	0
474	20231215	123000	38154343	1916	1916	1916	1916	0
475	20231215	122900	38154343	1916	1917	1917	1916	52
476	20231215	122800	38054665	1930	1930	1930	1930	0
477	20231215	122700	38054665	1930	1930	1930	1930	0
478	20231215	122600	38054665	1930	1930	1930	1930	15
479	20231215	122500	38025715	1916	1916	1916	1916	0
480	20231215	122400	38025715	1916	1916	1916	1916	0
481	20231215	122300	38025715	1916	1917	1917	1916	52
482	20231215	122200	37926040	1931	1931	1931	1931	0
483	20231215	122100	37926040	1931	1931	1931	1931	0
484	20231215	122000	37926040	1931	1931	1931	1931	0
485	20231215	121900	37926040	1931	1930	1931	1930	60
486	20231215	121800	37810218	1916	1916	1916	1916	0
487	20231215	121700	37810218	1916	1916	1916	1916	0
488	20231215	121600	37810218	1916	1916	1916	1916	0
489	20231215	121500	37810218	1916	1930	1930	1916	65
490	20231215	121400	37685496	1915	1915	1915	1915	0
491	20231215	121300	37685496	1915	1915	1915	1915	0
492	20231215	121200	37685496	1915	1915	1915	1915	300
493	20231215	121100	37110996	1915	1915	1915	1915	0
494	20231215	121000	37110996	1915	1915	1915	1915	0
495	20231215	120900	37110996	1915	1915	1915	1915	0
496	20231215	120800	37110996	1915	1915	1915	1915	52
497	20231215	120700	37011416	1930	1930	1930	1930	1
498	20231215	120600	37009486	1915	1915	1915	1915	0
499	20231215	120500	37009486	1915	1915	1915	1915	0
500	20231215	120400	37009486	1915	1916	1916	1915	1157
501	20231215	120300	34792835	1916	1917	1917	1916	302
502	20231215	120200	34214153	1916	1916	1916	1916	0
503	20231215	120100	34214153	1916	1917	1917	1916	210
504	20231215	120000	33811635	1918	1918	1918	1918	14
505	20231215	115900	33784783	1934	1934	1934	1934	0
506	20231215	115800	33784783	1934	1934	1934	1934	0
507	20231215	115700	33784783	1934	1934	1934	1934	0
508	20231215	115600	33784783	1934	1934	1934	1934	14
509	20231215	115500	33757707	1918	1918	1918	1918	0
510	20231215	115400	33757707	1918	1918	1918	1918	52
511	20231215	115300	33657971	1917	1917	1917	1917	0
512	20231215	115200	33657971	1917	1917	1917	1917	0
513	20231215	115100	33657971	1917	1917	1917	1917	0
514	20231215	115000	33657971	1917	1917	1917	1917	0
515	20231215	114900	33657971	1917	1920	1920	1917	95
516	20231215	114800	33475718	1921	1921	1921	1921	0
517	20231215	114700	33475718	1921	1922	1922	1921	202
518	20231215	114600	33087575	1923	1923	1923	1923	0
519	20231215	114500	33087575	1923	1926	1926	1923	1703
520	20231215	114400	29811479	1935	1935	1935	1935	0
521	20231215	114300	29811479	1935	1935	1935	1935	0
522	20231215	114200	29811479	1935	1935	1935	1935	0
523	20231215	114100	29811479	1935	1935	1935	1935	0
524	20231215	114000	29811479	1935	1935	1935	1935	0
525	20231215	113900	29811479	1935	1935	1935	1935	0
526	20231215	113800	29811479	1935	1935	1935	1935	13
527	20231215	113700	29786324	1935	1935	1935	1935	0
528	20231215	113600	29786324	1935	1935	1935	1935	0
529	20231215	113500	29786324	1935	1935	1935	1935	0
530	20231215	113400	29786324	1935	1935	1935	1935	0
531	20231215	113300	29786324	1935	1935	1935	1935	0
532	20231215	113200	29786324	1935	1935	1935	1935	1
533	20231215	113100	29784389	1926	1926	1926	1926	0
534	20231215	113000	29784389	1926	1926	1926	1926	0
535	20231215	112900	29784389	1926	1926	1926	1926	50
536	20231215	112800	29688089	1926	1926	1926	1926	100
537	20231215	112700	29495489	1926	1926	1926	1926	0
538	20231215	112600	29495489	1926	1926	1926	1926	0
539	20231215	112500	29495489	1926	1926	1926	1926	0
540	20231215	112400	29495489	1926	1930	1930	1926	469
541	20231215	112300	28591979	1936	1936	1936	1936	0
542	20231215	112200	28591979	1936	1936	1936	1936	0
543	20231215	112100	28591979	1936	1936	1936	1936	0
544	20231215	112000	28591979	1936	1936	1936	1936	1013
545	20231215	111900	26630811	1936	1936	1936	1936	0
546	20231215	111800	26630811	1936	1936	1936	1936	0
547	20231215	111700	26630811	1936	1936	1936	1936	0
548	20231215	111600	26630811	1936	1936	1936	1936	0
549	20231215	111500	26630811	1936	1936	1936	1936	0
550	20231215	111400	26630811	1936	1936	1936	1936	0
551	20231215	111300	26630811	1936	1936	1936	1936	0
552	20231215	111200	26630811	1936	1936	1936	1936	1
553	20231215	111100	26628875	1935	1935	1935	1935	0
554	20231215	111000	26628875	1935	1935	1935	1935	0
555	20231215	110900	26628875	1935	1935	1935	1935	0
556	20231215	110800	26628875	1935	1935	1935	1935	0
557	20231215	110700	26628875	1935	1935	1935	1935	0
558	20231215	110600	26628875	1935	1935	1935	1935	0
559	20231215	110500	26628875	1935	1935	1935	1935	0
560	20231215	110400	26628875	1935	1935	1935	1935	0
561	20231215	110300	26628875	1935	1935	1935	1935	0
562	20231215	110200	26628875	1935	1935	1935	1935	2
563	20231215	110100	26625005	1935	1935	1935	1935	11
564	20231215	110000	26603720	1936	1936	1936	1936	0
565	20231215	105900	26603720	1936	1936	1936	1936	0
566	20231215	105800	26603720	1936	1936	1936	1936	0
567	20231215	105700	26603720	1936	1936	1936	1936	1
568	20231215	105600	26601784	1926	1926	1926	1926	0
569	20231215	105500	26601784	1926	1926	1926	1926	0
570	20231215	105400	26601784	1926	1926	1926	1926	0
571	20231215	105300	26601784	1926	1926	1926	1926	0
572	20231215	105200	26601784	1926	1926	1926	1926	0
573	20231215	105100	26601784	1926	1926	1926	1926	0
574	20231215	105000	26601784	1926	1926	1926	1926	0
575	20231215	104900	26601784	1926	1926	1926	1926	0
576	20231215	104800	26601784	1926	1926	1926	1926	80
577	20231215	104700	26447704	1937	1936	1937	1936	324
578	20231215	104600	25820126	1936	1935	1936	1935	356
579	20231215	104500	25130956	1935	1935	1935	1935	0
580	20231215	104400	25130956	1935	1935	1935	1935	0
581	20231215	104300	25130956	1935	1935	1935	1935	13
582	20231215	104200	25105801	1935	1935	1935	1935	1
583	20231215	104100	25103866	1926	1926	1926	1926	0
584	20231215	104000	25103866	1926	1926	1926	1926	0
585	20231215	103900	25103866	1926	1926	1926	1926	0
586	20231215	103800	25103866	1926	1926	1926	1926	0
587	20231215	103700	25103866	1926	1926	1926	1926	0
588	20231215	103600	25103866	1926	1926	1926	1926	0
589	20231215	103500	25103866	1926	1926	1926	1926	80
590	20231215	103400	24949786	1937	1937	1937	1937	0
591	20231215	103300	24949786	1937	1937	1937	1937	0
592	20231215	103200	24949786	1937	1937	1937	1937	0
593	20231215	103100	24949786	1937	1937	1937	1937	0
594	20231215	103000	24949786	1937	1937	1937	1937	0
595	20231215	102900	24949786	1937	1937	1937	1937	0
596	20231215	102800	24949786	1937	1937	1937	1937	0
597	20231215	102700	24949786	1937	1937	1937	1937	0
598	20231215	102600	24949786	1937	1937	1937	1937	0
599	20231215	102500	24949786	1937	1937	1937	1937	13
600	20231215	102400	24924605	1937	1937	1937	1937	0
601	20231215	102300	24924605	1937	1937	1937	1937	0
602	20231215	102200	24924605	1937	1937	1937	1926	82
603	20231215	102100	24766651	1926	1926	1926	1926	0
604	20231215	102000	24766651	1926	1926	1926	1926	40
605	20231215	101900	24689611	1926	1926	1926	1926	0
606	20231215	101800	24689611	1926	1926	1926	1926	0
607	20231215	101700	24689611	1926	1926	1926	1926	0
608	20231215	101600	24689611	1926	1926	1926	1926	0
609	20231215	101500	24689611	1926	1926	1926	1926	0
610	20231215	101400	24689611	1926	1926	1926	1926	0
611	20231215	101300	24689611	1926	1926	1926	1926	0
612	20231215	101200	24689611	1926	1926	1926	1926	0
613	20231215	101100	24689611	1926	1926	1926	1926	0
614	20231215	101000	24689611	1926	1926	1926	1926	0
615	20231215	100900	24689611	1926	1927	1927	1926	80
616	20231215	100800	24535500	1937	1937	1937	1937	0
617	20231215	100700	24535500	1937	1937	1937	1937	0
618	20231215	100600	24535500	1937	1937	1937	1937	13
619	20231215	100500	24510319	1937	1937	1937	1937	0
620	20231215	100400	24510319	1937	1937	1937	1937	0
621	20231215	100300	24510319	1937	1937	1937	1937	0
622	20231215	100200	24510319	1937	1937	1937	1937	1
623	20231215	100100	24508382	1926	1926	1926	1926	0
624	20231215	100000	24508382	1926	1926	1926	1926	0
625	20231215	095900	24508382	1926	1926	1926	1926	0
626	20231215	095800	24508382	1926	1926	1926	1926	0
627	20231215	095700	24508382	1926	1926	1926	1926	0
628	20231215	095600	24508382	1926	1930	1930	1926	80
629	20231215	095500	24354102	1936	1936	1936	1936	0
630	20231215	095400	24354102	1936	1936	1936	1936	0
631	20231215	095300	24354102	1936	1936	1936	1936	216
632	20231215	095200	23935926	1927	1927	1927	1927	0
633	20231215	095100	23935926	1927	1927	1927	1927	1
634	20231215	095000	23933999	1937	1937	1937	1937	0
635	20231215	094900	23933999	1937	1937	1937	1937	0
636	20231215	094800	23933999	1937	1936	1937	1936	131
637	20231215	094700	23680352	1926	1926	1926	1926	1200
638	20231215	094600	21369152	1926	1926	1926	1926	0
639	20231215	094500	21369152	1926	1928	1928	1926	100
640	20231215	094400	21176369	1928	1928	1928	1928	0
641	20231215	094300	21176369	1928	1936	1937	1928	199
642	20231215	094200	20791720	1928	1928	1928	1928	0
643	20231215	094100	20791720	1928	1928	1928	1928	0
644	20231215	094000	20791720	1928	1928	1928	1928	0
645	20231215	093900	20791720	1928	1930	1930	1928	1038
646	20231215	093800	18788913	1937	1937	1937	1937	119
647	20231215	093700	18558410	1937	1937	1937	1937	10
648	20231215	093600	18539040	1930	1930	1930	1930	0
649	20231215	093500	18539040	1930	1930	1930	1930	0
650	20231215	093400	18539040	1930	1930	1930	1930	1
651	20231215	093300	18537110	1937	1936	1937	1936	119
652	20231215	093200	18306693	1929	1929	1929	1929	0
653	20231215	093100	18306693	1929	1929	1929	1929	0
654	20231215	093000	18306693	1929	1936	1936	1929	94
655	20231215	092900	18125269	1936	1936	1936	1936	0
656	20231215	092800	18125269	1936	1936	1936	1936	212
657	20231215	092700	17714837	1936	1935	1936	1935	159
658	20231215	092600	17407023	1936	1936	1936	1936	0
659	20231215	092500	17407023	1936	1936	1936	1936	1
660	20231215	092400	17405087	1929	1929	1929	1929	0
661	20231215	092300	17405087	1929	1929	1929	1929	0
662	20231215	092200	17405087	1929	1929	1929	1929	946
663	20231215	092100	15580253	1938	1930	1938	1930	286
664	20231215	092000	15026009	1930	1930	1930	1930	0
665	20231215	091900	15026009	1930	1930	1930	1930	62
666	20231215	091800	14906349	1930	1930	1930	1930	556
667	20231215	091700	13833269	1930	1930	1930	1930	0
668	20231215	091600	13833269	1930	1930	1930	1930	0
669	20231215	091500	13833269	1930	1930	1930	1930	1626
670	20231215	091400	10695089	1930	1930	1930	1930	1
671	20231215	091300	10693159	1929	1930	1930	1929	320
672	20231215	091200	10075878	1929	1929	1929	1929	681
673	20231215	091100	8762229	1929	1929	1929	1929	1
674	20231215	091000	8760300	1929	1929	1929	1929	1
675	20231215	090900	8758371	1929	1929	1929	1929	16
676	20231215	090800	8727507	1928	1928	1928	1928	1
677	20231215	090700	8725579	1929	1908	1929	1908	1020
678	20231215	090600	6769349	1928	1912	1928	1907	701
679	20231215	090500	5430654	1928	1917	1928	1912	804
680	20231215	090400	3891970	1929	1929	1929	1929	1
681	20231215	090300	3890041	1929	1929	1929	1929	1
682	20231215	090200	3888112	1930	1930	1930	1930	1
683	20231215	090100	3886182	1930	1929	1930	1929	473
684	20231215	090000	2973747	1930	1920	1930	1920	641