KissMeData/452670/min/candle-20231208.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231208	213100	55841423	1945	1945	1945	1945	196
3	20231208	213000	55841423	1945	1945	1945	1945	0
4	20231208	212900	55841423	1945	1945	1945	1945	0
5	20231208	212800	55841423	1945	1945	1945	1945	0
6	20231208	212700	55841423	1945	1945	1945	1945	0
7	20231208	212600	55841423	1945	1945	1945	1945	0
8	20231208	212500	55841423	1945	1945	1945	1945	0
9	20231208	212400	55841423	1945	1945	1945	1945	0
10	20231208	212300	55841423	1945	1945	1945	1945	0
11	20231208	212200	55841423	1945	1945	1945	1945	0
12	20231208	212100	55841423	1945	1945	1945	1945	0
13	20231208	212000	55841423	1945	1945	1945	1945	0
14	20231208	211900	55841423	1945	1945	1945	1945	0
15	20231208	211800	55841423	1945	1945	1945	1945	0
16	20231208	211700	55841423	1945	1945	1945	1945	0
17	20231208	211600	55841423	1945	1945	1945	1945	0
18	20231208	211500	55841423	1945	1945	1945	1945	0
19	20231208	211400	55841423	1945	1945	1945	1945	0
20	20231208	211300	55841423	1945	1945	1945	1945	0
21	20231208	211200	55841423	1945	1945	1945	1945	0
22	20231208	211100	55841423	1945	1945	1945	1945	0
23	20231208	211000	55841423	1945	1945	1945	1945	0
24	20231208	210900	55841423	1945	1945	1945	1945	0
25	20231208	210800	55841423	1945	1945	1945	1945	0
26	20231208	210700	55841423	1945	1945	1945	1945	0
27	20231208	210600	55841423	1945	1945	1945	1945	0
28	20231208	210500	55841423	1945	1945	1945	1945	0
29	20231208	210400	55841423	1945	1945	1945	1945	0
30	20231208	210300	55841423	1945	1945	1945	1945	0
31	20231208	210200	55841423	1945	1945	1945	1945	0
32	20231208	210100	55841423	1945	1945	1945	1945	196
33	20231208	210000	55841423	1945	1945	1945	1945	0
34	20231208	205900	55841423	1945	1945	1945	1945	0
35	20231208	205800	55841423	1945	1945	1945	1945	0
36	20231208	205700	55841423	1945	1945	1945	1945	0
37	20231208	205600	55841423	1945	1945	1945	1945	0
38	20231208	205500	55841423	1945	1945	1945	1945	0
39	20231208	205400	55841423	1945	1945	1945	1945	0
40	20231208	205300	55841423	1945	1945	1945	1945	0
41	20231208	205200	55841423	1945	1945	1945	1945	0
42	20231208	205100	55841423	1945	1945	1945	1945	0
43	20231208	205000	55841423	1945	1945	1945	1945	0
44	20231208	204900	55841423	1945	1945	1945	1945	0
45	20231208	204800	55841423	1945	1945	1945	1945	0
46	20231208	204700	55841423	1945	1945	1945	1945	0
47	20231208	204600	55841423	1945	1945	1945	1945	0
48	20231208	204500	55841423	1945	1945	1945	1945	0
49	20231208	204400	55841423	1945	1945	1945	1945	0
50	20231208	204300	55841423	1945	1945	1945	1945	0
51	20231208	204200	55841423	1945	1945	1945	1945	0
52	20231208	204100	55841423	1945	1945	1945	1945	0
53	20231208	204000	55841423	1945	1945	1945	1945	0
54	20231208	203900	55841423	1945	1945	1945	1945	0
55	20231208	203800	55841423	1945	1945	1945	1945	0
56	20231208	203700	55841423	1945	1945	1945	1945	0
57	20231208	203600	55841423	1945	1945	1945	1945	0
58	20231208	203500	55841423	1945	1945	1945	1945	0
59	20231208	203400	55841423	1945	1945	1945	1945	0
60	20231208	203300	55841423	1945	1945	1945	1945	0
61	20231208	203200	55841423	1945	1945	1945	1945	0
62	20231208	203100	55841423	1945	1945	1945	1945	196
63	20231208	203000	55841423	1945	1945	1945	1945	0
64	20231208	202900	55841423	1945	1945	1945	1945	0
65	20231208	202800	55841423	1945	1945	1945	1945	0
66	20231208	202700	55841423	1945	1945	1945	1945	0
67	20231208	202600	55841423	1945	1945	1945	1945	0
68	20231208	202500	55841423	1945	1945	1945	1945	0
69	20231208	202400	55841423	1945	1945	1945	1945	0
70	20231208	202300	55841423	1945	1945	1945	1945	0
71	20231208	202200	55841423	1945	1945	1945	1945	0
72	20231208	202100	55841423	1945	1945	1945	1945	0
73	20231208	202000	55841423	1945	1945	1945	1945	0
74	20231208	201900	55841423	1945	1945	1945	1945	0
75	20231208	201800	55841423	1945	1945	1945	1945	0
76	20231208	201700	55841423	1945	1945	1945	1945	0
77	20231208	201600	55841423	1945	1945	1945	1945	0
78	20231208	201500	55841423	1945	1945	1945	1945	0
79	20231208	201400	55841423	1945	1945	1945	1945	0
80	20231208	201300	55841423	1945	1945	1945	1945	0
81	20231208	201200	55841423	1945	1945	1945	1945	0
82	20231208	201100	55841423	1945	1945	1945	1945	0
83	20231208	201000	55841423	1945	1945	1945	1945	0
84	20231208	200900	55841423	1945	1945	1945	1945	0
85	20231208	200800	55841423	1945	1945	1945	1945	0
86	20231208	200700	55841423	1945	1945	1945	1945	0
87	20231208	200600	55841423	1945	1945	1945	1945	0
88	20231208	200500	55841423	1945	1945	1945	1945	0
89	20231208	200400	55841423	1945	1945	1945	1945	0
90	20231208	200300	55841423	1945	1945	1945	1945	0
91	20231208	200200	55841423	1945	1945	1945	1945	0
92	20231208	200100	55841423	1945	1945	1945	1945	196
93	20231208	200000	55841423	1945	1945	1945	1945	0
94	20231208	195900	55841423	1945	1945	1945	1945	0
95	20231208	195800	55841423	1945	1945	1945	1945	0
96	20231208	195700	55841423	1945	1945	1945	1945	0
97	20231208	195600	55841423	1945	1945	1945	1945	0
98	20231208	195500	55841423	1945	1945	1945	1945	0
99	20231208	195400	55841423	1945	1945	1945	1945	0
100	20231208	195300	55841423	1945	1945	1945	1945	0
101	20231208	195200	55841423	1945	1945	1945	1945	0
102	20231208	195100	55841423	1945	1945	1945	1945	0
103	20231208	195000	55841423	1945	1945	1945	1945	0
104	20231208	194900	55841423	1945	1945	1945	1945	0
105	20231208	194800	55841423	1945	1945	1945	1945	0
106	20231208	194700	55841423	1945	1945	1945	1945	0
107	20231208	194600	55841423	1945	1945	1945	1945	0
108	20231208	194500	55841423	1945	1945	1945	1945	0
109	20231208	194400	55841423	1945	1945	1945	1945	0
110	20231208	194300	55841423	1945	1945	1945	1945	0
111	20231208	194200	55841423	1945	1945	1945	1945	0
112	20231208	194100	55841423	1945	1945	1945	1945	0
113	20231208	194000	55841423	1945	1945	1945	1945	0
114	20231208	193900	55841423	1945	1945	1945	1945	0
115	20231208	193800	55841423	1945	1945	1945	1945	0
116	20231208	193700	55841423	1945	1945	1945	1945	0
117	20231208	193600	55841423	1945	1945	1945	1945	0
118	20231208	193500	55841423	1945	1945	1945	1945	0
119	20231208	193400	55841423	1945	1945	1945	1945	0
120	20231208	193300	55841423	1945	1945	1945	1945	0
121	20231208	193200	55841423	1945	1945	1945	1945	0
122	20231208	193100	55841423	1945	1945	1945	1945	196
123	20231208	193000	55841423	1945	1945	1945	1945	0
124	20231208	192900	55841423	1945	1945	1945	1945	0
125	20231208	192800	55841423	1945	1945	1945	1945	0
126	20231208	192700	55841423	1945	1945	1945	1945	0
127	20231208	192600	55841423	1945	1945	1945	1945	0
128	20231208	192500	55841423	1945	1945	1945	1945	0
129	20231208	192400	55841423	1945	1945	1945	1945	0
130	20231208	192300	55841423	1945	1945	1945	1945	0
131	20231208	192200	55841423	1945	1945	1945	1945	0
132	20231208	192100	55841423	1945	1945	1945	1945	0
133	20231208	192000	55841423	1945	1945	1945	1945	0
134	20231208	191900	55841423	1945	1945	1945	1945	0
135	20231208	191800	55841423	1945	1945	1945	1945	0
136	20231208	191700	55841423	1945	1945	1945	1945	0
137	20231208	191600	55841423	1945	1945	1945	1945	0
138	20231208	191500	55841423	1945	1945	1945	1945	0
139	20231208	191400	55841423	1945	1945	1945	1945	0
140	20231208	191300	55841423	1945	1945	1945	1945	0
141	20231208	191200	55841423	1945	1945	1945	1945	0
142	20231208	191100	55841423	1945	1945	1945	1945	0
143	20231208	191000	55841423	1945	1945	1945	1945	0
144	20231208	190900	55841423	1945	1945	1945	1945	0
145	20231208	190800	55841423	1945	1945	1945	1945	0
146	20231208	190700	55841423	1945	1945	1945	1945	0
147	20231208	190600	55841423	1945	1945	1945	1945	0
148	20231208	190500	55841423	1945	1945	1945	1945	0
149	20231208	190400	55841423	1945	1945	1945	1945	0
150	20231208	190300	55841423	1945	1945	1945	1945	0
151	20231208	190200	55841423	1945	1945	1945	1945	0
152	20231208	190100	55841423	1945	1945	1945	1945	196
153	20231208	190000	55841423	1945	1945	1945	1945	0
154	20231208	185900	55841423	1945	1945	1945	1945	0
155	20231208	185800	55841423	1945	1945	1945	1945	0
156	20231208	185700	55841423	1945	1945	1945	1945	0
157	20231208	185600	55841423	1945	1945	1945	1945	0
158	20231208	185500	55841423	1945	1945	1945	1945	0
159	20231208	185400	55841423	1945	1945	1945	1945	0
160	20231208	185300	55841423	1945	1945	1945	1945	0
161	20231208	185200	55841423	1945	1945	1945	1945	0
162	20231208	185100	55841423	1945	1945	1945	1945	0
163	20231208	185000	55841423	1945	1945	1945	1945	0
164	20231208	184900	55841423	1945	1945	1945	1945	0
165	20231208	184800	55841423	1945	1945	1945	1945	0
166	20231208	184700	55841423	1945	1945	1945	1945	0
167	20231208	184600	55841423	1945	1945	1945	1945	0
168	20231208	184500	55841423	1945	1945	1945	1945	0
169	20231208	184400	55841423	1945	1945	1945	1945	0
170	20231208	184300	55841423	1945	1945	1945	1945	0
171	20231208	184200	55841423	1945	1945	1945	1945	0
172	20231208	184100	55841423	1945	1945	1945	1945	0
173	20231208	184000	55841423	1945	1945	1945	1945	0
174	20231208	183900	55841423	1945	1945	1945	1945	0
175	20231208	183800	55841423	1945	1945	1945	1945	0
176	20231208	183700	55841423	1945	1945	1945	1945	0
177	20231208	183600	55841423	1945	1945	1945	1945	0
178	20231208	183500	55841423	1945	1945	1945	1945	0
179	20231208	183400	55841423	1945	1945	1945	1945	0
180	20231208	183300	55841423	1945	1945	1945	1945	0
181	20231208	183200	55841423	1945	1945	1945	1945	0
182	20231208	183100	55841423	1945	1945	1945	1945	196
183	20231208	183000	55841423	1945	1945	1945	1945	0
184	20231208	182900	55841423	1945	1945	1945	1945	0
185	20231208	182800	55841423	1945	1945	1945	1945	0
186	20231208	182700	55841423	1945	1945	1945	1945	0
187	20231208	182600	55841423	1945	1945	1945	1945	0
188	20231208	182500	55841423	1945	1945	1945	1945	0
189	20231208	182400	55841423	1945	1945	1945	1945	0
190	20231208	182300	55841423	1945	1945	1945	1945	0
191	20231208	182200	55841423	1945	1945	1945	1945	0
192	20231208	182100	55841423	1945	1945	1945	1945	0
193	20231208	182000	55841423	1945	1945	1945	1945	0
194	20231208	181900	55841423	1945	1945	1945	1945	0
195	20231208	181800	55841423	1945	1945	1945	1945	0
196	20231208	181700	55841423	1945	1945	1945	1945	0
197	20231208	181600	55841423	1945	1945	1945	1945	0
198	20231208	181500	55841423	1945	1945	1945	1945	0
199	20231208	181400	55841423	1945	1945	1945	1945	0
200	20231208	181300	55841423	1945	1945	1945	1945	0
201	20231208	181200	55841423	1945	1945	1945	1945	0
202	20231208	181100	55841423	1945	1945	1945	1945	0
203	20231208	181000	55841423	1945	1945	1945	1945	0
204	20231208	180900	55841423	1945	1945	1945	1945	0
205	20231208	180800	55841423	1945	1945	1945	1945	0
206	20231208	180700	55841423	1945	1945	1945	1945	0
207	20231208	180600	55841423	1945	1945	1945	1945	0
208	20231208	180500	55841423	1945	1945	1945	1945	0
209	20231208	180400	55841423	1945	1945	1945	1945	0
210	20231208	180300	55841423	1945	1945	1945	1945	0
211	20231208	180200	55841423	1945	1945	1945	1945	0
212	20231208	180100	55841423	1945	1945	1945	1945	196
213	20231208	180000	55841423	1945	1945	1945	1945	0
214	20231208	175900	55841423	1945	1945	1945	1945	0
215	20231208	175800	55841423	1945	1945	1945	1945	0
216	20231208	175700	55841423	1945	1945	1945	1945	0
217	20231208	175600	55841423	1945	1945	1945	1945	0
218	20231208	175500	55841423	1945	1945	1945	1945	0
219	20231208	175400	55841423	1945	1945	1945	1945	0
220	20231208	175300	55841423	1945	1945	1945	1945	0
221	20231208	175200	55841423	1945	1945	1945	1945	0
222	20231208	175100	55841423	1945	1945	1945	1945	0
223	20231208	175000	55841423	1945	1945	1945	1945	0
224	20231208	174900	55841423	1945	1945	1945	1945	0
225	20231208	174800	55841423	1945	1945	1945	1945	0
226	20231208	174700	55841423	1945	1945	1945	1945	0
227	20231208	174600	55841423	1945	1945	1945	1945	0
228	20231208	174500	55841423	1945	1945	1945	1945	0
229	20231208	174400	55841423	1945	1945	1945	1945	0
230	20231208	174300	55841423	1945	1945	1945	1945	0
231	20231208	174200	55841423	1945	1945	1945	1945	0
232	20231208	174100	55841423	1945	1945	1945	1945	0
233	20231208	174000	55841423	1945	1945	1945	1945	0
234	20231208	173900	55841423	1945	1945	1945	1945	0
235	20231208	173800	55841423	1945	1945	1945	1945	0
236	20231208	173700	55841423	1945	1945	1945	1945	0
237	20231208	173600	55841423	1945	1945	1945	1945	0
238	20231208	173500	55841423	1945	1945	1945	1945	0
239	20231208	173400	55841423	1945	1945	1945	1945	0
240	20231208	173300	55841423	1945	1945	1945	1945	0
241	20231208	173200	55841423	1945	1945	1945	1945	0
242	20231208	173100	55841423	1945	1945	1945	1945	196
243	20231208	173000	55841423	1945	1945	1945	1945	0
244	20231208	172900	55841423	1945	1945	1945	1945	0
245	20231208	172800	55841423	1945	1945	1945	1945	0
246	20231208	172700	55841423	1945	1945	1945	1945	0
247	20231208	172600	55841423	1945	1945	1945	1945	0
248	20231208	172500	55841423	1945	1945	1945	1945	0
249	20231208	172400	55841423	1945	1945	1945	1945	0
250	20231208	172300	55841423	1945	1945	1945	1945	0
251	20231208	172200	55841423	1945	1945	1945	1945	0
252	20231208	172100	55841423	1945	1945	1945	1945	0
253	20231208	172000	55841423	1945	1945	1945	1945	0
254	20231208	171900	55841423	1945	1945	1945	1945	0
255	20231208	171800	55841423	1945	1945	1945	1945	0
256	20231208	171700	55841423	1945	1945	1945	1945	0
257	20231208	171600	55841423	1945	1945	1945	1945	0
258	20231208	171500	55841423	1945	1945	1945	1945	0
259	20231208	171400	55841423	1945	1945	1945	1945	0
260	20231208	171300	55841423	1945	1945	1945	1945	0
261	20231208	171200	55841423	1945	1945	1945	1945	0
262	20231208	171100	55841423	1945	1945	1945	1945	0
263	20231208	171000	55841423	1945	1945	1945	1945	0
264	20231208	170900	55841423	1945	1945	1945	1945	0
265	20231208	170800	55841423	1945	1945	1945	1945	0
266	20231208	170700	55841423	1945	1945	1945	1945	0
267	20231208	170600	55841423	1945	1945	1945	1945	0
268	20231208	170500	55841423	1945	1945	1945	1945	0
269	20231208	170400	55841423	1945	1945	1945	1945	0
270	20231208	170300	55841423	1945	1945	1945	1945	0
271	20231208	170200	55841423	1945	1945	1945	1945	0
272	20231208	170100	55841423	1945	1945	1945	1945	196
273	20231208	170000	55841423	1945	1945	1945	1945	0
274	20231208	165900	55841423	1945	1945	1945	1945	0
275	20231208	165800	55841423	1945	1945	1945	1945	0
276	20231208	165700	55841423	1945	1945	1945	1945	0
277	20231208	165600	55841423	1945	1945	1945	1945	0
278	20231208	165500	55841423	1945	1945	1945	1945	0
279	20231208	165400	55841423	1945	1945	1945	1945	0
280	20231208	165300	55841423	1945	1945	1945	1945	0
281	20231208	165200	55841423	1945	1945	1945	1945	0
282	20231208	165100	55841423	1945	1945	1945	1945	0
283	20231208	165000	55841423	1945	1945	1945	1945	0
284	20231208	164900	55841423	1945	1945	1945	1945	0
285	20231208	164800	55841423	1945	1945	1945	1945	0
286	20231208	164700	55841423	1945	1945	1945	1945	0
287	20231208	164600	55841423	1945	1945	1945	1945	0
288	20231208	164500	55841423	1945	1945	1945	1945	0
289	20231208	164400	55841423	1945	1945	1945	1945	0
290	20231208	164300	55841423	1945	1945	1945	1945	0
291	20231208	164200	55841423	1945	1945	1945	1945	0
292	20231208	164100	55841423	1945	1945	1945	1945	0
293	20231208	164000	55841423	1945	1945	1945	1945	0
294	20231208	163900	55841423	1945	1945	1945	1945	0
295	20231208	163800	55841423	1945	1945	1945	1945	0
296	20231208	163700	55841423	1945	1945	1945	1945	0
297	20231208	163600	55841423	1945	1945	1945	1945	0
298	20231208	163500	55841423	1945	1945	1945	1945	0
299	20231208	163400	55841423	1945	1945	1945	1945	0
300	20231208	163300	55841423	1945	1945	1945	1945	0
301	20231208	163200	55841423	1945	1945	1945	1945	0
302	20231208	163100	55841423	1945	1945	1945	1945	196
303	20231208	163000	55841423	1945	1945	1945	1945	0
304	20231208	162900	55841423	1945	1945	1945	1945	0
305	20231208	162800	55841423	1945	1945	1945	1945	0
306	20231208	162700	55841423	1945	1945	1945	1945	0
307	20231208	162600	55841423	1945	1945	1945	1945	0
308	20231208	162500	55841423	1945	1945	1945	1945	0
309	20231208	162400	55841423	1945	1945	1945	1945	0
310	20231208	162300	55841423	1945	1945	1945	1945	0
311	20231208	162200	55841423	1945	1945	1945	1945	0
312	20231208	162100	55841423	1945	1945	1945	1945	0
313	20231208	162000	55841423	1945	1945	1945	1945	0
314	20231208	161900	55841423	1945	1945	1945	1945	0
315	20231208	161800	55841423	1945	1945	1945	1945	0
316	20231208	161700	55841423	1945	1945	1945	1945	0
317	20231208	161600	55841423	1945	1945	1945	1945	0
318	20231208	161500	55841423	1945	1945	1945	1945	0
319	20231208	161400	55841423	1945	1945	1945	1945	0
320	20231208	161300	55841423	1945	1945	1945	1945	0
321	20231208	161200	55841423	1945	1945	1945	1945	0
322	20231208	161100	55841423	1945	1945	1945	1945	0
323	20231208	161000	55841423	1945	1945	1945	1945	0
324	20231208	160900	55841423	1945	1945	1945	1945	0
325	20231208	160800	55841423	1945	1945	1945	1945	0
326	20231208	160700	55841423	1945	1945	1945	1945	0
327	20231208	160600	55841423	1945	1945	1945	1945	0
328	20231208	160500	55841423	1945	1945	1945	1945	0
329	20231208	160400	55841423	1945	1945	1945	1945	0
330	20231208	160300	55841423	1945	1945	1945	1945	0
331	20231208	160200	55841423	1945	1945	1945	1945	0
332	20231208	160100	55841423	1945	1945	1945	1945	196
333	20231208	160000	55841423	1945	1945	1945	1945	0
334	20231208	155900	55841423	1945	1945	1945	1945	0
335	20231208	155800	55841423	1945	1945	1945	1945	0
336	20231208	155700	55841423	1945	1945	1945	1945	0
337	20231208	155600	55841423	1945	1945	1945	1945	0
338	20231208	155500	55841423	1945	1945	1945	1945	0
339	20231208	155400	55841423	1945	1945	1945	1945	0
340	20231208	155300	55841423	1945	1945	1945	1945	0
341	20231208	155200	55841423	1945	1945	1945	1945	0
342	20231208	155100	55841423	1945	1945	1945	1945	0
343	20231208	155000	55841423	1945	1945	1945	1945	0
344	20231208	154900	55841423	1945	1945	1945	1945	0
345	20231208	154800	55841423	1945	1945	1945	1945	0
346	20231208	154700	55841423	1945	1945	1945	1945	0
347	20231208	154600	55841423	1945	1945	1945	1945	0
348	20231208	154500	55841423	1945	1945	1945	1945	0
349	20231208	154400	55841423	1945	1945	1945	1945	0
350	20231208	154300	55841423	1945	1945	1945	1945	0
351	20231208	154200	55841423	1945	1945	1945	1945	0
352	20231208	154100	55841423	1945	1945	1945	1945	0
353	20231208	154000	55841423	1945	1945	1945	1945	0
354	20231208	153900	55841423	1945	1945	1945	1945	0
355	20231208	153800	55841423	1945	1945	1945	1945	0
356	20231208	153700	55841423	1945	1945	1945	1945	0
357	20231208	153600	55841423	1945	1945	1945	1945	0
358	20231208	153500	55841423	1945	1945	1945	1945	0
359	20231208	153400	55841423	1945	1945	1945	1945	0
360	20231208	153300	55841423	1945	1945	1945	1945	0
361	20231208	153200	55841423	1945	1945	1945	1945	0
362	20231208	153100	55841423	1945	1945	1945	1945	196
363	20231208	153000	55841423	1945	1945	1945	1945	196
364	20231208	152900	55460203	1944	1944	1944	1944	0
365	20231208	152800	55460203	1944	1944	1944	1944	0
366	20231208	152700	55460203	1944	1944	1944	1944	0
367	20231208	152600	55460203	1944	1944	1944	1944	0
368	20231208	152500	55460203	1944	1944	1944	1944	0
369	20231208	152400	55460203	1944	1944	1944	1944	0
370	20231208	152300	55460203	1944	1944	1944	1944	0
371	20231208	152200	55460203	1944	1944	1944	1944	0
372	20231208	152100	55460203	1944	1944	1944	1944	0
373	20231208	152000	55460203	1944	1944	1944	1944	0
374	20231208	151900	55460203	1944	1944	1944	1944	0
375	20231208	151800	55460203	1944	1938	1944	1938	3038
376	20231208	151700	49562290	1941	1941	1941	1941	0
377	20231208	151600	49562290	1941	1940	1941	1940	35
378	20231208	151500	49494389	1941	1941	1941	1941	0
379	20231208	151400	49494389	1941	1941	1941	1941	5
380	20231208	151300	49484684	1938	1938	1938	1938	29
381	20231208	151200	49428482	1939	1939	1939	1939	5
382	20231208	151100	49418787	1941	1941	1941	1941	0
383	20231208	151000	49418787	1941	1941	1941	1941	0
384	20231208	150900	49418787	1941	1939	1941	1939	35
385	20231208	150800	49350920	1941	1941	1941	1941	0
386	20231208	150700	49350920	1941	1941	1941	1941	0
387	20231208	150600	49350920	1941	1941	1941	1941	0
388	20231208	150500	49350920	1941	1941	1941	1941	0
389	20231208	150400	49350920	1941	1941	1941	1941	1
390	20231208	150300	49348979	1939	1939	1939	1939	33
391	20231208	150200	49284992	1939	1939	1939	1939	34
392	20231208	150100	49219066	1941	1941	1941	1941	0
393	20231208	150000	49219066	1941	1941	1941	1941	0
394	20231208	145900	49219066	1941	1941	1941	1941	0
395	20231208	145800	49219066	1941	1939	1941	1939	34
396	20231208	145700	49153138	1941	1941	1941	1941	0
397	20231208	145600	49153138	1941	1941	1941	1941	0
398	20231208	145500	49153138	1941	1939	1941	1939	34
399	20231208	145400	49087210	1941	1941	1941	1941	0
400	20231208	145300	49087210	1941	1941	1941	1941	0
401	20231208	145200	49087210	1941	1941	1941	1941	0
402	20231208	145100	49087210	1941	1941	1941	1941	0
403	20231208	145000	49087210	1941	1941	1941	1941	5
404	20231208	144900	49077505	1939	1939	1939	1939	34
405	20231208	144800	49011579	1939	1939	1939	1939	0
406	20231208	144700	49011579	1939	1939	1939	1939	34
407	20231208	144600	48945653	1941	1941	1941	1941	0
408	20231208	144500	48945653	1941	1941	1941	1941	0
409	20231208	144400	48945653	1941	1939	1941	1939	38
410	20231208	144300	48871961	1941	1941	1941	1941	0
411	20231208	144200	48871961	1941	1941	1941	1941	0
412	20231208	144100	48871961	1941	1941	1941	1941	5
413	20231208	144000	48862256	1939	1939	1939	1939	34
414	20231208	143900	48796330	1941	1941	1941	1941	0
415	20231208	143800	48796330	1941	1939	1941	1939	53
416	20231208	143700	48693553	1939	1939	1939	1939	34
417	20231208	143600	48627627	1941	1941	1941	1941	0
418	20231208	143500	48627627	1941	1941	1941	1941	0
419	20231208	143400	48627627	1941	1941	1941	1941	5
420	20231208	143300	48617922	1939	1939	1939	1939	33
421	20231208	143200	48553935	1941	1941	1941	1941	0
422	20231208	143100	48553935	1941	1941	1941	1941	0
423	20231208	143000	48553935	1941	1939	1941	1939	39
424	20231208	142900	48478304	1941	1941	1941	1941	0
425	20231208	142800	48478304	1941	1941	1941	1941	0
426	20231208	142700	48478304	1941	1941	1941	1941	1
427	20231208	142600	48476363	1939	1939	1939	1939	34
428	20231208	142500	48410437	1941	1941	1941	1941	0
429	20231208	142400	48410437	1941	1941	1941	1941	0
430	20231208	142300	48410437	1941	1941	1941	1941	0
431	20231208	142200	48410437	1941	1939	1941	1939	68
432	20231208	142100	48278546	1940	1940	1940	1940	0
433	20231208	142000	48278546	1940	1940	1940	1940	0
434	20231208	141900	48278546	1940	1938	1940	1938	38
435	20231208	141800	48204892	1941	1941	1941	1941	0
436	20231208	141700	48204892	1941	1941	1941	1941	0
437	20231208	141600	48204892	1941	1941	1941	1941	0
438	20231208	141500	48204892	1941	1941	1941	1941	0
439	20231208	141400	48204892	1941	1941	1941	1941	0
440	20231208	141300	48204892	1941	1941	1941	1941	0
441	20231208	141200	48204892	1941	1941	1941	1941	0
442	20231208	141100	48204892	1941	1941	1941	1941	5
443	20231208	141000	48195187	1937	1937	1937	1937	34
444	20231208	140900	48129329	1937	1941	1941	1937	2005
445	20231208	140800	44243299	1939	1939	1939	1939	34
446	20231208	140700	44177373	1941	1941	1941	1941	0
447	20231208	140600	44177373	1941	1941	1941	1941	0
448	20231208	140500	44177373	1941	1939	1941	1939	35
449	20231208	140400	44109506	1941	1941	1941	1941	0
450	20231208	140300	44109506	1941	1941	1941	1941	0
451	20231208	140200	44109506	1941	1939	1941	1939	43
452	20231208	140100	44026109	1942	1942	1942	1942	0
453	20231208	140000	44026109	1942	1942	1942	1942	0
454	20231208	135900	44026109	1942	1942	1942	1942	0
455	20231208	135800	44026109	1942	1942	1942	1942	0
456	20231208	135700	44026109	1942	1942	1942	1942	0
457	20231208	135600	44026109	1942	1942	1942	1942	5
458	20231208	135500	44016399	1939	1939	1939	1939	67
459	20231208	135400	43886486	1942	1942	1942	1942	0
460	20231208	135300	43886486	1942	1942	1942	1942	0
461	20231208	135200	43886486	1942	1942	1942	1942	0
462	20231208	135100	43886486	1942	1939	1942	1939	44
463	20231208	135000	43801142	1942	1942	1942	1942	0
464	20231208	134900	43801142	1942	1942	1942	1942	0
465	20231208	134800	43801142	1942	1942	1942	1942	0
466	20231208	134700	43801142	1942	1942	1942	1942	0
467	20231208	134600	43801142	1942	1942	1942	1942	0
468	20231208	134500	43801142	1942	1941	1942	1941	135
469	20231208	134400	43539106	1938	1938	1938	1938	0
470	20231208	134300	43539106	1938	1938	1938	1938	0
471	20231208	134200	43539106	1938	1938	1938	1938	0
472	20231208	134100	43539106	1938	1939	1939	1938	33
473	20231208	134000	43475147	1938	1938	1938	1938	0
474	20231208	133900	43475147	1938	1938	1938	1938	33
475	20231208	133800	43411193	1938	1938	1938	1938	30
476	20231208	133700	43353053	1939	1939	1939	1939	4
477	20231208	133600	43345297	1942	1942	1942	1942	0
478	20231208	133500	43345297	1942	1942	1942	1942	0
479	20231208	133400	43345297	1942	1939	1942	1939	39
480	20231208	133300	43269646	1940	1940	1940	1940	5
481	20231208	133200	43259946	1942	1942	1942	1942	0
482	20231208	133100	43259946	1942	1942	1942	1942	0
483	20231208	133000	43259946	1942	1942	1942	1942	0
484	20231208	132900	43259946	1942	1942	1942	1942	0
485	20231208	132800	43259946	1942	1942	1942	1942	0
486	20231208	132700	43259946	1942	1939	1942	1939	35
487	20231208	132600	43192078	1939	1939	1939	1939	33
488	20231208	132500	43128091	1942	1942	1942	1942	0
489	20231208	132400	43128091	1942	1942	1942	1942	0
490	20231208	132300	43128091	1942	1940	1942	1940	42
491	20231208	132200	43046595	1938	1938	1938	1938	0
492	20231208	132100	43046595	1938	1938	1938	1938	0
493	20231208	132000	43046595	1938	1938	1938	1938	33
494	20231208	131900	42982641	1942	1942	1942	1942	0
495	20231208	131800	42982641	1942	1942	1942	1942	0
496	20231208	131700	42982641	1942	1938	1942	1938	39
497	20231208	131600	42907039	1942	1942	1942	1942	0
498	20231208	131500	42907039	1942	1942	1942	1942	0
499	20231208	131400	42907039	1942	1942	1942	1942	0
500	20231208	131300	42907039	1942	1942	1942	1942	0
501	20231208	131200	42907039	1942	1940	1942	1940	35
502	20231208	131100	42839137	1938	1938	1938	1938	0
503	20231208	131000	42839137	1938	1938	1938	1938	34
504	20231208	130900	42773245	1942	1942	1942	1942	0
505	20231208	130800	42773245	1942	1942	1942	1942	0
506	20231208	130700	42773245	1942	1942	1942	1942	0
507	20231208	130600	42773245	1942	1938	1942	1938	39
508	20231208	130500	42697643	1942	1942	1942	1942	0
509	20231208	130400	42697643	1942	1942	1942	1942	0
510	20231208	130300	42697643	1942	1942	1942	1942	5
511	20231208	130200	42687933	1938	1938	1938	1938	34
512	20231208	130100	42622041	1942	1942	1942	1942	0
513	20231208	130000	42622041	1942	1942	1942	1942	0
514	20231208	125900	42622041	1942	1938	1942	1938	39
515	20231208	125800	42546439	1942	1942	1942	1942	0
516	20231208	125700	42546439	1942	1942	1942	1942	0
517	20231208	125600	42546439	1942	1942	1942	1942	0
518	20231208	125500	42546439	1942	1942	1942	1942	0
519	20231208	125400	42546439	1942	1942	1942	1942	0
520	20231208	125300	42546439	1942	1942	1942	1942	0
521	20231208	125200	42546439	1942	1938	1942	1938	69
522	20231208	125100	42412607	1942	1942	1942	1942	0
523	20231208	125000	42412607	1942	1942	1942	1942	0
524	20231208	124900	42412607	1942	1942	1942	1942	0
525	20231208	124800	42412607	1942	1938	1942	1938	38
526	20231208	124700	42338943	1942	1942	1942	1942	0
527	20231208	124600	42338943	1942	1942	1942	1942	0
528	20231208	124500	42338943	1942	1942	1942	1942	0
529	20231208	124400	42338943	1942	1942	1942	1942	0
530	20231208	124300	42338943	1942	1942	1942	1942	0
531	20231208	124200	42338943	1942	1942	1942	1942	0
532	20231208	124100	42338943	1942	1938	1942	1938	34
533	20231208	124000	42273047	1938	1938	1938	1938	0
534	20231208	123900	42273047	1938	1938	1938	1938	0
535	20231208	123800	42273047	1938	1938	1938	1938	0
536	20231208	123700	42273047	1938	1938	1938	1938	33
537	20231208	123600	42209093	1938	1938	1938	1938	0
538	20231208	123500	42209093	1938	1938	1938	1938	0
539	20231208	123400	42209093	1938	1938	1938	1938	0
540	20231208	123300	42209093	1938	1938	1938	1938	34
541	20231208	123200	42143201	1938	1938	1938	1938	0
542	20231208	123100	42143201	1938	1938	1938	1938	0
543	20231208	123000	42143201	1938	1938	1938	1938	34
544	20231208	122900	42077309	1938	1938	1938	1938	0
545	20231208	122800	42077309	1938	1938	1938	1938	0
546	20231208	122700	42077309	1938	1938	1938	1938	67
547	20231208	122600	41947463	1939	1939	1939	1939	1
548	20231208	122500	41945524	1938	1938	1938	1938	0
549	20231208	122400	41945524	1938	1938	1938	1938	0
550	20231208	122300	41945524	1938	1938	1938	1938	33
551	20231208	122200	41881570	1942	1942	1942	1942	0
552	20231208	122100	41881570	1942	1942	1942	1942	0
553	20231208	122000	41881570	1942	1942	1942	1942	0
554	20231208	121900	41881570	1942	1942	1942	1942	1
555	20231208	121800	41879628	1938	1938	1938	1938	1
556	20231208	121700	41877690	1938	1938	1938	1938	0
557	20231208	121600	41877690	1938	1938	1938	1938	68
558	20231208	121500	41745906	1938	1938	1938	1938	0
559	20231208	121400	41745906	1938	1938	1938	1938	0
560	20231208	121300	41745906	1938	1938	1938	1938	0
561	20231208	121200	41745906	1938	1938	1938	1938	33
562	20231208	121100	41681952	1942	1942	1942	1942	0
563	20231208	121000	41681952	1942	1942	1942	1942	0
564	20231208	120900	41681952	1942	1942	1942	1942	0
565	20231208	120800	41681952	1942	1942	1942	1942	0
566	20231208	120700	41681952	1942	1942	1942	1942	0
567	20231208	120600	41681952	1942	1940	1942	1940	41
568	20231208	120500	41602398	1938	1938	1938	1938	32
569	20231208	120400	41540382	1941	1941	1941	1941	0
570	20231208	120300	41540382	1941	1941	1941	1941	1
571	20231208	120200	41538441	1938	1938	1938	1938	9
572	20231208	120100	41520999	1942	1942	1942	1942	0
573	20231208	120000	41520999	1942	1942	1942	1942	0
574	20231208	115900	41520999	1942	1942	1942	1942	0
575	20231208	115800	41520999	1942	1939	1942	1939	79
576	20231208	115700	41367815	1939	1939	1939	1939	2217
577	20231208	115600	37069052	1939	1939	1939	1939	0
578	20231208	115500	37069052	1939	1939	1939	1939	0
579	20231208	115400	37069052	1939	1939	1939	1939	34
580	20231208	115300	37003126	1939	1939	1939	1939	0
581	20231208	115200	37003126	1939	1939	1939	1939	0
582	20231208	115100	37003126	1939	1939	1939	1939	34
583	20231208	115000	36937200	1939	1939	1939	1939	0
584	20231208	114900	36937200	1939	1939	1939	1939	1
585	20231208	114800	36935261	1939	1939	1939	1939	0
586	20231208	114700	36935261	1939	1939	1939	1939	34
587	20231208	114600	36869335	1939	1939	1939	1939	0
588	20231208	114500	36869335	1939	1939	1939	1939	0
589	20231208	114400	36869335	1939	1939	1939	1939	33
590	20231208	114300	36805348	1939	1939	1939	1939	0
591	20231208	114200	36805348	1939	1939	1939	1939	0
592	20231208	114100	36805348	1939	1939	1939	1939	0
593	20231208	114000	36805348	1939	1939	1939	1939	33
594	20231208	113900	36741361	1939	1939	1939	1939	28
595	20231208	113800	36687069	1939	1939	1939	1939	0
596	20231208	113700	36687069	1939	1939	1939	1939	0
597	20231208	113600	36687069	1939	1939	1939	1939	33
598	20231208	113500	36623082	1939	1939	1939	1939	0
599	20231208	113400	36623082	1939	1939	1939	1939	16
600	20231208	113300	36592058	1940	1940	1940	1940	18
601	20231208	113200	36557138	1940	1940	1940	1940	1200
602	20231208	113100	34229138	1940	1940	1940	1940	33
603	20231208	113000	34165118	1942	1942	1942	1942	0
604	20231208	112900	34165118	1942	1940	1942	1940	11
605	20231208	112800	34143776	1940	1940	1940	1940	34
606	20231208	112700	34077816	1942	1942	1942	1942	0
607	20231208	112600	34077816	1942	1942	1942	1942	0
608	20231208	112500	34077816	1942	1942	1942	1942	0
609	20231208	112400	34077816	1942	1942	1942	1942	0
610	20231208	112300	34077816	1942	1942	1942	1942	1
611	20231208	112200	34075874	1940	1940	1940	1940	34
612	20231208	112100	34009914	1940	1940	1940	1940	0
613	20231208	112000	34009914	1940	1940	1940	1940	0
614	20231208	111900	34009914	1940	1940	1940	1940	33
615	20231208	111800	33945894	1940	1940	1940	1940	0
616	20231208	111700	33945894	1940	1940	1940	1940	0
617	20231208	111600	33945894	1940	1940	1940	1940	33
618	20231208	111500	33881874	1941	1941	1941	1941	1
619	20231208	111400	33879933	1941	1941	1941	1941	399
620	20231208	111300	33105474	1941	1941	1941	1941	0
621	20231208	111200	33105474	1941	1941	1941	1941	0
622	20231208	111100	33105474	1941	1941	1941	1941	34
623	20231208	111000	33039480	1941	1941	1941	1941	0
624	20231208	110900	33039480	1941	1941	1941	1941	0
625	20231208	110800	33039480	1941	1941	1941	1941	33
626	20231208	110700	32975427	1941	1941	1941	1941	0
627	20231208	110600	32975427	1941	1941	1941	1941	0
628	20231208	110500	32975427	1941	1941	1941	1941	33
629	20231208	110400	32911374	1943	1943	1943	1943	0
630	20231208	110300	32911374	1943	1943	1943	1943	0
631	20231208	110200	32911374	1943	1943	1943	1943	0
632	20231208	110100	32911374	1943	1940	1943	1940	38
633	20231208	110000	32837639	1940	1940	1940	1940	34
634	20231208	105900	32771679	1943	1943	1943	1943	0
635	20231208	105800	32771679	1943	1943	1943	1943	0
636	20231208	105700	32771679	1943	1943	1943	1943	35
637	20231208	105600	32703674	1943	1943	1943	1943	5
638	20231208	105500	32693959	1940	1940	1940	1940	0
639	20231208	105400	32693959	1940	1940	1940	1940	34
640	20231208	105300	32627999	1940	1940	1940	1940	33
641	20231208	105200	32563979	1943	1943	1943	1943	0
642	20231208	105100	32563979	1943	1943	1943	1943	0
643	20231208	105000	32563979	1943	1943	1943	1943	1
644	20231208	104900	32562036	1940	1940	1940	1940	33
645	20231208	104800	32498016	1943	1943	1943	1943	0
646	20231208	104700	32498016	1943	1943	1943	1943	0
647	20231208	104600	32498016	1943	1943	1943	1943	0
648	20231208	104500	32498016	1943	1943	1943	1943	0
649	20231208	104400	32498016	1943	1943	1943	1943	5
650	20231208	104300	32488301	1940	1940	1940	1940	34
651	20231208	104200	32422341	1940	1940	1940	1940	34
652	20231208	104100	32356381	1943	1943	1943	1943	0
653	20231208	104000	32356381	1943	1943	1943	1943	0
654	20231208	103900	32356381	1943	1943	1943	1943	0
655	20231208	103800	32356381	1943	1943	1943	1943	1
656	20231208	103700	32354438	1940	1940	1940	1940	0
657	20231208	103600	32354438	1940	1940	1940	1940	34
658	20231208	103500	32288478	1940	1940	1940	1940	34
659	20231208	103400	32222518	1943	1943	1943	1943	0
660	20231208	103300	32222518	1943	1943	1943	1943	0
661	20231208	103200	32222518	1943	1943	1943	1943	5
662	20231208	103100	32212803	1940	1940	1940	1940	0
663	20231208	103000	32212803	1940	1940	1940	1940	0
664	20231208	102900	32212803	1940	1940	1940	1940	35
665	20231208	102800	32144903	1940	1940	1940	1940	33
666	20231208	102700	32080883	1940	1940	1940	1940	1
667	20231208	102600	32078943	1943	1943	1943	1943	199
668	20231208	102500	31692286	1943	1943	1943	1943	0
669	20231208	102400	31692286	1943	1943	1943	1943	0
670	20231208	102300	31692286	1943	1941	1943	1941	31
671	20231208	102200	31632113	1940	1940	1940	1940	0
672	20231208	102100	31632113	1940	1940	1940	1940	33
673	20231208	102000	31568093	1940	1940	1940	1940	0
674	20231208	101900	31568093	1940	1940	1940	1940	33
675	20231208	101800	31504073	1941	1941	1941	1941	0
676	20231208	101700	31504073	1941	1941	1941	1941	5
677	20231208	101600	31494368	1940	1940	1940	1940	0
678	20231208	101500	31494368	1940	1940	1940	1940	34
679	20231208	101400	31428408	1943	1940	1943	1940	101
680	20231208	101300	31232170	1941	1941	1941	1941	33
681	20231208	101200	31168117	1943	1943	1943	1943	0
682	20231208	101100	31168117	1943	1943	1943	1943	0
683	20231208	101000	31168117	1943	1943	1943	1943	0
684	20231208	100900	31168117	1943	1941	1943	1941	40
685	20231208	100800	31090467	1943	1943	1943	1943	0
686	20231208	100700	31090467	1943	1943	1943	1943	0
687	20231208	100600	31090467	1943	1943	1943	1943	0
688	20231208	100500	31090467	1943	1943	1943	1943	0
689	20231208	100400	31090467	1943	1941	1943	1941	39
690	20231208	100300	31014758	1941	1941	1941	1941	48
691	20231208	100200	30921590	1941	1941	1941	1940	12145
692	20231208	100100	7358145	1942	1942	1943	1942	624
693	20231208	100000	6146332	1943	1943	1943	1943	1
694	20231208	095900	6144389	1943	1942	1943	1942	28
695	20231208	095800	6090008	1943	1942	1943	1942	38
696	20231208	095700	6016207	1943	1943	1943	1943	0
697	20231208	095600	6016207	1943	1943	1943	1943	0
698	20231208	095500	6016207	1943	1942	1943	1942	2751
699	20231208	095400	673760	1942	1942	1942	1942	34
700	20231208	095300	607732	1943	1943	1943	1943	0
701	20231208	095200	607732	1943	1943	1943	1943	0
702	20231208	095100	607732	1943	1943	1943	1943	5
703	20231208	095000	598017	1942	1942	1942	1942	34
704	20231208	094900	531989	1943	1943	1943	1943	0
705	20231208	094800	531989	1943	1943	1943	1943	0
706	20231208	094700	531989	1943	1942	1943	1942	43
707	20231208	094600	448473	1943	1943	1943	1943	0
708	20231208	094500	448473	1943	1942	1943	1942	9
709	20231208	094400	430990	1941	1941	1941	1941	38
710	20231208	094300	357232	1943	1943	1943	1943	0
711	20231208	094200	357232	1943	1943	1943	1943	0
712	20231208	094100	357232	1943	1941	1943	1941	40
713	20231208	094000	279582	1943	1943	1943	1943	0
714	20231208	093900	279582	1943	1943	1943	1943	0
715	20231208	093800	279582	1943	1943	1943	1943	5
716	20231208	093700	269867	1941	1941	1941	1941	38
717	20231208	093600	196109	1943	1943	1943	1943	0
718	20231208	093500	196109	1943	1943	1943	1943	0
719	20231208	093400	196109	1943	1942	1943	1942	10
720	20231208	093300	176682	1941	1941	1941	1941	37
721	20231208	093200	104865	1942	1942	1942	1942	0
722	20231208	093100	104865	1942	1942	1942	1942	1
723	20231208	093000	102923	1941	1942	1942	1941	34
724	20231208	092900	36918	1943	1943	1943	1943	0
725	20231208	092800	36918	1943	1943	1943	1943	0
726	20231208	092700	36918	1943	1943	1943	1943	0
727	20231208	092600	36918	1943	1942	1943	1942	10
728	20231208	092500	17493	1941	1941	1941	1941	1
729	20231208	092400	15552	1944	1944	1944	1944	0
730	20231208	092300	15552	1944	1944	1944	1944	0
731	20231208	092200	15552	1944	1944	1944	1944	0
732	20231208	092100	15552	1944	1944	1944	1944	0
733	20231208	092000	15552	1944	1944	1944	1944	0
734	20231208	091900	15552	1944	1944	1944	1944	0
735	20231208	091800	15552	1944	1944	1944	1944	0
736	20231208	091700	15552	1944	1944	1944	1944	0
737	20231208	091600	15552	1944	1944	1944	1944	0
738	20231208	091500	15552	1944	1944	1944	1944	0
739	20231208	091400	15552	1944	1944	1944	1944	0
740	20231208	091300	15552	1944	1944	1944	1944	0
741	20231208	091200	15552	1944	1944	1944	1944	0
742	20231208	091100	15552	1944	1944	1944	1944	0
743	20231208	091000	15552	1944	1944	1944	1944	0
744	20231208	090900	15552	1944	1944	1944	1944	0
745	20231208	090800	15552	1944	1944	1944	1944	0
746	20231208	090700	15552	1944	1944	1944	1944	0
747	20231208	090600	15552	1944	1944	1944	1944	3
748	20231208	090500	9720	1944	1944	1944	1944	0
749	20231208	090400	9720	1944	1944	1944	1944	0
750	20231208	090300	9720	1944	1944	1944	1944	5
751	20231208	090200	0	1943	1943	1943	1943	0
752	20231208	090100	0	1943	1943	1943	1943	0
753	20231208	090000	0	1943	1943	1943	1943	0