KissMeData/462020/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	213400	51029169	1972	1972	1972	1972	1000
3	20231211	213300	51029169	1972	1972	1972	1972	0
4	20231211	213200	51029169	1972	1972	1972	1972	0
5	20231211	213100	51029169	1972	1972	1972	1972	0
6	20231211	213000	51029169	1972	1972	1972	1972	0
7	20231211	212900	51029169	1972	1972	1972	1972	0
8	20231211	212800	51029169	1972	1972	1972	1972	0
9	20231211	212700	51029169	1972	1972	1972	1972	0
10	20231211	212600	51029169	1972	1972	1972	1972	0
11	20231211	212500	51029169	1972	1972	1972	1972	0
12	20231211	212400	51029169	1972	1972	1972	1972	0
13	20231211	212300	51029169	1972	1972	1972	1972	0
14	20231211	212200	51029169	1972	1972	1972	1972	0
15	20231211	212100	51029169	1972	1972	1972	1972	0
16	20231211	212000	51029169	1972	1972	1972	1972	0
17	20231211	211900	51029169	1972	1972	1972	1972	0
18	20231211	211800	51029169	1972	1972	1972	1972	0
19	20231211	211700	51029169	1972	1972	1972	1972	0
20	20231211	211600	51029169	1972	1972	1972	1972	0
21	20231211	211500	51029169	1972	1972	1972	1972	0
22	20231211	211400	51029169	1972	1972	1972	1972	0
23	20231211	211300	51029169	1972	1972	1972	1972	0
24	20231211	211200	51029169	1972	1972	1972	1972	0
25	20231211	211100	51029169	1972	1972	1972	1972	0
26	20231211	211000	51029169	1972	1972	1972	1972	0
27	20231211	210900	51029169	1972	1972	1972	1972	0
28	20231211	210800	51029169	1972	1972	1972	1972	0
29	20231211	210700	51029169	1972	1972	1972	1972	0
30	20231211	210600	51029169	1972	1972	1972	1972	0
31	20231211	210500	51029169	1972	1972	1972	1972	0
32	20231211	210400	51029169	1972	1972	1972	1972	1000
33	20231211	210300	51029169	1972	1972	1972	1972	0
34	20231211	210200	51029169	1972	1972	1972	1972	0
35	20231211	210100	51029169	1972	1972	1972	1972	0
36	20231211	210000	51029169	1972	1972	1972	1972	0
37	20231211	205900	51029169	1972	1972	1972	1972	0
38	20231211	205800	51029169	1972	1972	1972	1972	0
39	20231211	205700	51029169	1972	1972	1972	1972	0
40	20231211	205600	51029169	1972	1972	1972	1972	0
41	20231211	205500	51029169	1972	1972	1972	1972	0
42	20231211	205400	51029169	1972	1972	1972	1972	0
43	20231211	205300	51029169	1972	1972	1972	1972	0
44	20231211	205200	51029169	1972	1972	1972	1972	0
45	20231211	205100	51029169	1972	1972	1972	1972	0
46	20231211	205000	51029169	1972	1972	1972	1972	0
47	20231211	204900	51029169	1972	1972	1972	1972	0
48	20231211	204800	51029169	1972	1972	1972	1972	0
49	20231211	204700	51029169	1972	1972	1972	1972	0
50	20231211	204600	51029169	1972	1972	1972	1972	0
51	20231211	204500	51029169	1972	1972	1972	1972	0
52	20231211	204400	51029169	1972	1972	1972	1972	0
53	20231211	204300	51029169	1972	1972	1972	1972	0
54	20231211	204200	51029169	1972	1972	1972	1972	0
55	20231211	204100	51029169	1972	1972	1972	1972	0
56	20231211	204000	51029169	1972	1972	1972	1972	0
57	20231211	203900	51029169	1972	1972	1972	1972	0
58	20231211	203800	51029169	1972	1972	1972	1972	0
59	20231211	203700	51029169	1972	1972	1972	1972	0
60	20231211	203600	51029169	1972	1972	1972	1972	0
61	20231211	203500	51029169	1972	1972	1972	1972	0
62	20231211	203400	51029169	1972	1972	1972	1972	1000
63	20231211	203300	51029169	1972	1972	1972	1972	0
64	20231211	203200	51029169	1972	1972	1972	1972	0
65	20231211	203100	51029169	1972	1972	1972	1972	0
66	20231211	203000	51029169	1972	1972	1972	1972	0
67	20231211	202900	51029169	1972	1972	1972	1972	0
68	20231211	202800	51029169	1972	1972	1972	1972	0
69	20231211	202700	51029169	1972	1972	1972	1972	0
70	20231211	202600	51029169	1972	1972	1972	1972	0
71	20231211	202500	51029169	1972	1972	1972	1972	0
72	20231211	202400	51029169	1972	1972	1972	1972	0
73	20231211	202300	51029169	1972	1972	1972	1972	0
74	20231211	202200	51029169	1972	1972	1972	1972	0
75	20231211	202100	51029169	1972	1972	1972	1972	0
76	20231211	202000	51029169	1972	1972	1972	1972	0
77	20231211	201900	51029169	1972	1972	1972	1972	0
78	20231211	201800	51029169	1972	1972	1972	1972	0
79	20231211	201700	51029169	1972	1972	1972	1972	0
80	20231211	201600	51029169	1972	1972	1972	1972	0
81	20231211	201500	51029169	1972	1972	1972	1972	0
82	20231211	201400	51029169	1972	1972	1972	1972	0
83	20231211	201300	51029169	1972	1972	1972	1972	0
84	20231211	201200	51029169	1972	1972	1972	1972	0
85	20231211	201100	51029169	1972	1972	1972	1972	0
86	20231211	201000	51029169	1972	1972	1972	1972	0
87	20231211	200900	51029169	1972	1972	1972	1972	0
88	20231211	200800	51029169	1972	1972	1972	1972	0
89	20231211	200700	51029169	1972	1972	1972	1972	0
90	20231211	200600	51029169	1972	1972	1972	1972	0
91	20231211	200500	51029169	1972	1972	1972	1972	0
92	20231211	200400	51029169	1972	1972	1972	1972	1000
93	20231211	200300	51029169	1972	1972	1972	1972	0
94	20231211	200200	51029169	1972	1972	1972	1972	0
95	20231211	200100	51029169	1972	1972	1972	1972	0
96	20231211	200000	51029169	1972	1972	1972	1972	0
97	20231211	195900	51029169	1972	1972	1972	1972	0
98	20231211	195800	51029169	1972	1972	1972	1972	0
99	20231211	195700	51029169	1972	1972	1972	1972	0
100	20231211	195600	51029169	1972	1972	1972	1972	0
101	20231211	195500	51029169	1972	1972	1972	1972	0
102	20231211	195400	51029169	1972	1972	1972	1972	0
103	20231211	195300	51029169	1972	1972	1972	1972	0
104	20231211	195200	51029169	1972	1972	1972	1972	0
105	20231211	195100	51029169	1972	1972	1972	1972	0
106	20231211	195000	51029169	1972	1972	1972	1972	0
107	20231211	194900	51029169	1972	1972	1972	1972	0
108	20231211	194800	51029169	1972	1972	1972	1972	0
109	20231211	194700	51029169	1972	1972	1972	1972	0
110	20231211	194600	51029169	1972	1972	1972	1972	0
111	20231211	194500	51029169	1972	1972	1972	1972	0
112	20231211	194400	51029169	1972	1972	1972	1972	0
113	20231211	194300	51029169	1972	1972	1972	1972	0
114	20231211	194200	51029169	1972	1972	1972	1972	0
115	20231211	194100	51029169	1972	1972	1972	1972	0
116	20231211	194000	51029169	1972	1972	1972	1972	0
117	20231211	193900	51029169	1972	1972	1972	1972	0
118	20231211	193800	51029169	1972	1972	1972	1972	0
119	20231211	193700	51029169	1972	1972	1972	1972	0
120	20231211	193600	51029169	1972	1972	1972	1972	0
121	20231211	193500	51029169	1972	1972	1972	1972	0
122	20231211	193400	51029169	1972	1972	1972	1972	1000
123	20231211	193300	51029169	1972	1972	1972	1972	0
124	20231211	193200	51029169	1972	1972	1972	1972	0
125	20231211	193100	51029169	1972	1972	1972	1972	0
126	20231211	193000	51029169	1972	1972	1972	1972	0
127	20231211	192900	51029169	1972	1972	1972	1972	0
128	20231211	192800	51029169	1972	1972	1972	1972	0
129	20231211	192700	51029169	1972	1972	1972	1972	0
130	20231211	192600	51029169	1972	1972	1972	1972	0
131	20231211	192500	51029169	1972	1972	1972	1972	0
132	20231211	192400	51029169	1972	1972	1972	1972	0
133	20231211	192300	51029169	1972	1972	1972	1972	0
134	20231211	192200	51029169	1972	1972	1972	1972	0
135	20231211	192100	51029169	1972	1972	1972	1972	0
136	20231211	192000	51029169	1972	1972	1972	1972	0
137	20231211	191900	51029169	1972	1972	1972	1972	0
138	20231211	191800	51029169	1972	1972	1972	1972	0
139	20231211	191700	51029169	1972	1972	1972	1972	0
140	20231211	191600	51029169	1972	1972	1972	1972	0
141	20231211	191500	51029169	1972	1972	1972	1972	0
142	20231211	191400	51029169	1972	1972	1972	1972	0
143	20231211	191300	51029169	1972	1972	1972	1972	0
144	20231211	191200	51029169	1972	1972	1972	1972	0
145	20231211	191100	51029169	1972	1972	1972	1972	0
146	20231211	191000	51029169	1972	1972	1972	1972	0
147	20231211	190900	51029169	1972	1972	1972	1972	0
148	20231211	190800	51029169	1972	1972	1972	1972	0
149	20231211	190700	51029169	1972	1972	1972	1972	0
150	20231211	190600	51029169	1972	1972	1972	1972	0
151	20231211	190500	51029169	1972	1972	1972	1972	0
152	20231211	190400	51029169	1972	1972	1972	1972	1000
153	20231211	190300	51029169	1972	1972	1972	1972	0
154	20231211	190200	51029169	1972	1972	1972	1972	0
155	20231211	190100	51029169	1972	1972	1972	1972	0
156	20231211	190000	51029169	1972	1972	1972	1972	0
157	20231211	185900	51029169	1972	1972	1972	1972	0
158	20231211	185800	51029169	1972	1972	1972	1972	0
159	20231211	185700	51029169	1972	1972	1972	1972	0
160	20231211	185600	51029169	1972	1972	1972	1972	0
161	20231211	185500	51029169	1972	1972	1972	1972	0
162	20231211	185400	51029169	1972	1972	1972	1972	0
163	20231211	185300	51029169	1972	1972	1972	1972	0
164	20231211	185200	51029169	1972	1972	1972	1972	0
165	20231211	185100	51029169	1972	1972	1972	1972	0
166	20231211	185000	51029169	1972	1972	1972	1972	0
167	20231211	184900	51029169	1972	1972	1972	1972	0
168	20231211	184800	51029169	1972	1972	1972	1972	0
169	20231211	184700	51029169	1972	1972	1972	1972	0
170	20231211	184600	51029169	1972	1972	1972	1972	0
171	20231211	184500	51029169	1972	1972	1972	1972	0
172	20231211	184400	51029169	1972	1972	1972	1972	0
173	20231211	184300	51029169	1972	1972	1972	1972	0
174	20231211	184200	51029169	1972	1972	1972	1972	0
175	20231211	184100	51029169	1972	1972	1972	1972	0
176	20231211	184000	51029169	1972	1972	1972	1972	0
177	20231211	183900	51029169	1972	1972	1972	1972	0
178	20231211	183800	51029169	1972	1972	1972	1972	0
179	20231211	183700	51029169	1972	1972	1972	1972	0
180	20231211	183600	51029169	1972	1972	1972	1972	0
181	20231211	183500	51029169	1972	1972	1972	1972	0
182	20231211	183400	51029169	1972	1972	1972	1972	1000
183	20231211	183300	51029169	1972	1972	1972	1972	0
184	20231211	183200	51029169	1972	1972	1972	1972	0
185	20231211	183100	51029169	1972	1972	1972	1972	0
186	20231211	183000	51029169	1972	1972	1972	1972	0
187	20231211	182900	51029169	1972	1972	1972	1972	0
188	20231211	182800	51029169	1972	1972	1972	1972	0
189	20231211	182700	51029169	1972	1972	1972	1972	0
190	20231211	182600	51029169	1972	1972	1972	1972	0
191	20231211	182500	51029169	1972	1972	1972	1972	0
192	20231211	182400	51029169	1972	1972	1972	1972	0
193	20231211	182300	51029169	1972	1972	1972	1972	0
194	20231211	182200	51029169	1972	1972	1972	1972	0
195	20231211	182100	51029169	1972	1972	1972	1972	0
196	20231211	182000	51029169	1972	1972	1972	1972	0
197	20231211	181900	51029169	1972	1972	1972	1972	0
198	20231211	181800	51029169	1972	1972	1972	1972	0
199	20231211	181700	51029169	1972	1972	1972	1972	0
200	20231211	181600	51029169	1972	1972	1972	1972	0
201	20231211	181500	51029169	1972	1972	1972	1972	0
202	20231211	181400	51029169	1972	1972	1972	1972	0
203	20231211	181300	51029169	1972	1972	1972	1972	0
204	20231211	181200	51029169	1972	1972	1972	1972	0
205	20231211	181100	51029169	1972	1972	1972	1972	0
206	20231211	181000	51029169	1972	1972	1972	1972	0
207	20231211	180900	51029169	1972	1972	1972	1972	0
208	20231211	180800	51029169	1972	1972	1972	1972	0
209	20231211	180700	51029169	1972	1972	1972	1972	0
210	20231211	180600	51029169	1972	1972	1972	1972	0
211	20231211	180500	51029169	1972	1972	1972	1972	0
212	20231211	180400	51029169	1972	1972	1972	1972	1000
213	20231211	180300	51029169	1972	1972	1972	1972	0
214	20231211	180200	51029169	1972	1972	1972	1972	0
215	20231211	180100	51029169	1972	1972	1972	1972	0
216	20231211	180000	51029169	1972	1972	1972	1972	0
217	20231211	175900	51029169	1972	1972	1972	1972	0
218	20231211	175800	51029169	1972	1972	1972	1972	0
219	20231211	175700	51029169	1972	1972	1972	1972	0
220	20231211	175600	51029169	1972	1972	1972	1972	0
221	20231211	175500	51029169	1972	1972	1972	1972	0
222	20231211	175400	51029169	1972	1972	1972	1972	0
223	20231211	175300	51029169	1972	1972	1972	1972	0
224	20231211	175200	51029169	1972	1972	1972	1972	0
225	20231211	175100	51029169	1972	1972	1972	1972	0
226	20231211	175000	51029169	1972	1972	1972	1972	0
227	20231211	174900	51029169	1972	1972	1972	1972	0
228	20231211	174800	51029169	1972	1972	1972	1972	0
229	20231211	174700	51029169	1972	1972	1972	1972	0
230	20231211	174600	51029169	1972	1972	1972	1972	0
231	20231211	174500	51029169	1972	1972	1972	1972	0
232	20231211	174400	51029169	1972	1972	1972	1972	0
233	20231211	174300	51029169	1972	1972	1972	1972	0
234	20231211	174200	51029169	1972	1972	1972	1972	0
235	20231211	174100	51029169	1972	1972	1972	1972	0
236	20231211	174000	51029169	1972	1972	1972	1972	0
237	20231211	173900	51029169	1972	1972	1972	1972	0
238	20231211	173800	51029169	1972	1972	1972	1972	0
239	20231211	173700	51029169	1972	1972	1972	1972	0
240	20231211	173600	51029169	1972	1972	1972	1972	0
241	20231211	173500	51029169	1972	1972	1972	1972	0
242	20231211	173400	51029169	1972	1972	1972	1972	1000
243	20231211	173300	51029169	1972	1972	1972	1972	0
244	20231211	173200	51029169	1972	1972	1972	1972	0
245	20231211	173100	51029169	1972	1972	1972	1972	0
246	20231211	173000	51029169	1972	1972	1972	1972	0
247	20231211	172900	51029169	1972	1972	1972	1972	0
248	20231211	172800	51029169	1972	1972	1972	1972	0
249	20231211	172700	51029169	1972	1972	1972	1972	0
250	20231211	172600	51029169	1972	1972	1972	1972	0
251	20231211	172500	51029169	1972	1972	1972	1972	0
252	20231211	172400	51029169	1972	1972	1972	1972	0
253	20231211	172300	51029169	1972	1972	1972	1972	0
254	20231211	172200	51029169	1972	1972	1972	1972	0
255	20231211	172100	51029169	1972	1972	1972	1972	0
256	20231211	172000	51029169	1972	1972	1972	1972	0
257	20231211	171900	51029169	1972	1972	1972	1972	0
258	20231211	171800	51029169	1972	1972	1972	1972	0
259	20231211	171700	51029169	1972	1972	1972	1972	0
260	20231211	171600	51029169	1972	1972	1972	1972	0
261	20231211	171500	51029169	1972	1972	1972	1972	0
262	20231211	171400	51029169	1972	1972	1972	1972	0
263	20231211	171300	51029169	1972	1972	1972	1972	0
264	20231211	171200	51029169	1972	1972	1972	1972	0
265	20231211	171100	51029169	1972	1972	1972	1972	0
266	20231211	171000	51029169	1972	1972	1972	1972	0
267	20231211	170900	51029169	1972	1972	1972	1972	0
268	20231211	170800	51029169	1972	1972	1972	1972	0
269	20231211	170700	51029169	1972	1972	1972	1972	0
270	20231211	170600	51029169	1972	1972	1972	1972	0
271	20231211	170500	51029169	1972	1972	1972	1972	0
272	20231211	170400	51029169	1972	1972	1972	1972	1000
273	20231211	170300	51029169	1972	1972	1972	1972	0
274	20231211	170200	51029169	1972	1972	1972	1972	0
275	20231211	170100	51029169	1972	1972	1972	1972	0
276	20231211	170000	51029169	1972	1972	1972	1972	0
277	20231211	165900	51029169	1972	1972	1972	1972	0
278	20231211	165800	51029169	1972	1972	1972	1972	0
279	20231211	165700	51029169	1972	1972	1972	1972	0
280	20231211	165600	51029169	1972	1972	1972	1972	0
281	20231211	165500	51029169	1972	1972	1972	1972	0
282	20231211	165400	51029169	1972	1972	1972	1972	0
283	20231211	165300	51029169	1972	1972	1972	1972	0
284	20231211	165200	51029169	1972	1972	1972	1972	0
285	20231211	165100	51029169	1972	1972	1972	1972	0
286	20231211	165000	51029169	1972	1972	1972	1972	0
287	20231211	164900	51029169	1972	1972	1972	1972	0
288	20231211	164800	51029169	1972	1972	1972	1972	0
289	20231211	164700	51029169	1972	1972	1972	1972	0
290	20231211	164600	51029169	1972	1972	1972	1972	0
291	20231211	164500	51029169	1972	1972	1972	1972	0
292	20231211	164400	51029169	1972	1972	1972	1972	0
293	20231211	164300	51029169	1972	1972	1972	1972	0
294	20231211	164200	51029169	1972	1972	1972	1972	0
295	20231211	164100	51029169	1972	1972	1972	1972	0
296	20231211	164000	51029169	1972	1972	1972	1972	0
297	20231211	163900	51029169	1972	1972	1972	1972	0
298	20231211	163800	51029169	1972	1972	1972	1972	0
299	20231211	163700	51029169	1972	1972	1972	1972	0
300	20231211	163600	51029169	1972	1972	1972	1972	0
301	20231211	163500	51029169	1972	1972	1972	1972	0
302	20231211	163400	51029169	1972	1972	1972	1972	1000
303	20231211	163300	51029169	1972	1972	1972	1972	0
304	20231211	163200	51029169	1972	1972	1972	1972	0
305	20231211	163100	51029169	1972	1972	1972	1972	0
306	20231211	163000	51029169	1972	1972	1972	1972	0
307	20231211	162900	51029169	1972	1972	1972	1972	0
308	20231211	162800	51029169	1972	1972	1972	1972	0
309	20231211	162700	51029169	1972	1972	1972	1972	0
310	20231211	162600	51029169	1972	1972	1972	1972	0
311	20231211	162500	51029169	1972	1972	1972	1972	0
312	20231211	162400	51029169	1972	1972	1972	1972	0
313	20231211	162300	51029169	1972	1972	1972	1972	0
314	20231211	162200	51029169	1972	1972	1972	1972	0
315	20231211	162100	51029169	1972	1972	1972	1972	0
316	20231211	162000	51029169	1972	1972	1972	1972	0
317	20231211	161900	51029169	1972	1972	1972	1972	0
318	20231211	161800	51029169	1972	1972	1972	1972	0
319	20231211	161700	51029169	1972	1972	1972	1972	0
320	20231211	161600	51029169	1972	1972	1972	1972	0
321	20231211	161500	51029169	1972	1972	1972	1972	0
322	20231211	161400	51029169	1972	1972	1972	1972	0
323	20231211	161300	51029169	1972	1972	1972	1972	0
324	20231211	161200	51029169	1972	1972	1972	1972	0
325	20231211	161100	51029169	1972	1972	1972	1972	0
326	20231211	161000	51029169	1972	1972	1972	1972	0
327	20231211	160900	51029169	1972	1972	1972	1972	0
328	20231211	160800	51029169	1972	1972	1972	1972	0
329	20231211	160700	51029169	1972	1972	1972	1972	0
330	20231211	160600	51029169	1972	1972	1972	1972	0
331	20231211	160500	51029169	1972	1972	1972	1972	0
332	20231211	160400	51029169	1972	1972	1972	1972	1000
333	20231211	160300	51029169	1972	1972	1972	1972	0
334	20231211	160200	51029169	1972	1972	1972	1972	0
335	20231211	160100	51029169	1972	1972	1972	1972	0
336	20231211	160000	51029169	1972	1972	1972	1972	0
337	20231211	155900	51029169	1972	1972	1972	1972	0
338	20231211	155800	51029169	1972	1972	1972	1972	0
339	20231211	155700	51029169	1972	1972	1972	1972	0
340	20231211	155600	51029169	1972	1972	1972	1972	0
341	20231211	155500	51029169	1972	1972	1972	1972	0
342	20231211	155400	51029169	1972	1972	1972	1972	0
343	20231211	155300	51029169	1972	1972	1972	1972	0
344	20231211	155200	51029169	1972	1972	1972	1972	0
345	20231211	155100	51029169	1972	1972	1972	1972	0
346	20231211	155000	51029169	1972	1972	1972	1972	0
347	20231211	154900	51029169	1972	1972	1972	1972	0
348	20231211	154800	51029169	1972	1972	1972	1972	0
349	20231211	154700	51029169	1972	1972	1972	1972	0
350	20231211	154600	51029169	1972	1972	1972	1972	0
351	20231211	154500	51029169	1972	1972	1972	1972	0
352	20231211	154400	51029169	1972	1972	1972	1972	0
353	20231211	154300	51029169	1972	1972	1972	1972	0
354	20231211	154200	51029169	1972	1972	1972	1972	0
355	20231211	154100	51029169	1972	1972	1972	1972	0
356	20231211	154000	51029169	1972	1972	1972	1972	0
357	20231211	153900	51029169	1972	1972	1972	1972	0
358	20231211	153800	51029169	1972	1972	1972	1972	0
359	20231211	153700	51029169	1972	1972	1972	1972	0
360	20231211	153600	51029169	1972	1972	1972	1972	0
361	20231211	153500	51029169	1972	1972	1972	1972	0
362	20231211	153400	51029169	1972	1972	1972	1972	1000
363	20231211	153300	51029169	1972	1972	1972	1972	0
364	20231211	153200	51029169	1972	1972	1972	1972	0
365	20231211	153100	51029169	1972	1972	1972	1972	0
366	20231211	153000	51029169	1972	1972	1972	1972	1000
367	20231211	152900	49057169	1972	1972	1972	1972	0
368	20231211	152800	49057169	1972	1972	1972	1972	0
369	20231211	152700	49057169	1972	1972	1972	1972	0
370	20231211	152600	49057169	1972	1972	1972	1972	0
371	20231211	152500	49057169	1972	1972	1972	1972	0
372	20231211	152400	49057169	1972	1972	1972	1972	0
373	20231211	152300	49057169	1972	1972	1972	1972	0
374	20231211	152200	49057169	1972	1972	1972	1972	0
375	20231211	152100	49057169	1972	1972	1972	1972	0
376	20231211	152000	49057169	1972	1972	1972	1972	0
377	20231211	151900	49057169	1972	1972	1972	1972	21
378	20231211	151800	49015757	1972	1972	1972	1972	0
379	20231211	151700	49015757	1972	1972	1972	1972	0
380	20231211	151600	49015757	1972	1971	1972	1971	431
381	20231211	151500	48166235	1971	1971	1971	1971	1000
382	20231211	151400	46195235	1971	1971	1971	1971	0
383	20231211	151300	46195235	1971	1971	1971	1971	0
384	20231211	151200	46195235	1971	1971	1971	1971	270
385	20231211	151100	45663065	1971	1971	1971	1971	0
386	20231211	151000	45663065	1971	1971	1971	1971	0
387	20231211	150900	45663065	1971	1971	1971	1971	0
388	20231211	150800	45663065	1971	1971	1971	1971	0
389	20231211	150700	45663065	1971	1971	1971	1971	0
390	20231211	150600	45663065	1971	1971	1971	1971	0
391	20231211	150500	45663065	1971	1971	1971	1971	0
392	20231211	150400	45663065	1971	1971	1971	1971	0
393	20231211	150300	45663065	1971	1971	1971	1971	0
394	20231211	150200	45663065	1971	1971	1971	1971	0
395	20231211	150100	45663065	1971	1971	1971	1971	0
396	20231211	150000	45663065	1971	1971	1971	1971	0
397	20231211	145900	45663065	1971	1971	1971	1971	0
398	20231211	145800	45663065	1971	1971	1971	1971	54
399	20231211	145700	45556631	1971	1971	1971	1971	0
400	20231211	145600	45556631	1971	1971	1971	1971	0
401	20231211	145500	45556631	1971	1971	1971	1971	0
402	20231211	145400	45556631	1971	1971	1971	1971	0
403	20231211	145300	45556631	1971	1971	1971	1971	0
404	20231211	145200	45556631	1971	1971	1971	1971	0
405	20231211	145100	45556631	1971	1971	1971	1971	0
406	20231211	145000	45556631	1971	1971	1971	1971	0
407	20231211	144900	45556631	1971	1971	1971	1971	0
408	20231211	144800	45556631	1971	1971	1971	1971	0
409	20231211	144700	45556631	1971	1971	1971	1971	0
410	20231211	144600	45556631	1971	1969	1971	1966	9610
411	20231211	144500	26662257	1971	1971	1971	1971	0
412	20231211	144400	26662257	1971	1971	1971	1971	0
413	20231211	144300	26662257	1971	1971	1971	1971	0
414	20231211	144200	26662257	1971	1971	1971	1971	0
415	20231211	144100	26662257	1971	1971	1971	1971	0
416	20231211	144000	26662257	1971	1971	1971	1971	0
417	20231211	143900	26662257	1971	1971	1971	1971	0
418	20231211	143800	26662257	1971	1971	1971	1971	0
419	20231211	143700	26662257	1971	1971	1971	1971	0
420	20231211	143600	26662257	1971	1971	1971	1971	0
421	20231211	143500	26662257	1971	1971	1971	1971	0
422	20231211	143400	26662257	1971	1971	1971	1971	0
423	20231211	143300	26662257	1971	1971	1971	1971	0
424	20231211	143200	26662257	1971	1971	1971	1971	0
425	20231211	143100	26662257	1971	1971	1971	1971	0
426	20231211	143000	26662257	1971	1971	1971	1971	0
427	20231211	142900	26662257	1971	1971	1971	1971	0
428	20231211	142800	26662257	1971	1971	1971	1971	0
429	20231211	142700	26662257	1971	1971	1971	1971	0
430	20231211	142600	26662257	1971	1971	1971	1971	0
431	20231211	142500	26662257	1971	1971	1971	1971	0
432	20231211	142400	26662257	1971	1971	1971	1971	0
433	20231211	142300	26662257	1971	1971	1971	1971	0
434	20231211	142200	26662257	1971	1971	1971	1971	0
435	20231211	142100	26662257	1971	1971	1971	1971	0
436	20231211	142000	26662257	1971	1971	1971	1971	0
437	20231211	141900	26662257	1971	1971	1971	1971	0
438	20231211	141800	26662257	1971	1971	1971	1971	0
439	20231211	141700	26662257	1971	1971	1971	1971	10
440	20231211	141600	26642547	1972	1972	1972	1972	44
441	20231211	141500	26555779	1971	1971	1971	1971	0
442	20231211	141400	26555779	1971	1971	1971	1971	156
443	20231211	141300	26248303	1971	1971	1971	1971	0
444	20231211	141200	26248303	1971	1971	1971	1971	0
445	20231211	141100	26248303	1971	1971	1971	1971	0
446	20231211	141000	26248303	1971	1971	1971	1971	0
447	20231211	140900	26248303	1971	1971	1971	1971	0
448	20231211	140800	26248303	1971	1971	1971	1971	0
449	20231211	140700	26248303	1971	1971	1971	1971	0
450	20231211	140600	26248303	1971	1971	1971	1971	0
451	20231211	140500	26248303	1971	1971	1971	1971	0
452	20231211	140400	26248303	1971	1971	1971	1971	0
453	20231211	140300	26248303	1971	1971	1971	1971	0
454	20231211	140200	26248303	1971	1971	1971	1971	0
455	20231211	140100	26248303	1971	1971	1971	1971	0
456	20231211	140000	26248303	1971	1971	1971	1971	0
457	20231211	135900	26248303	1971	1971	1971	1971	0
458	20231211	135800	26248303	1971	1971	1971	1971	0
459	20231211	135700	26248303	1971	1971	1971	1971	0
460	20231211	135600	26248303	1971	1971	1971	1971	0
461	20231211	135500	26248303	1971	1971	1971	1971	2
462	20231211	135400	26244361	1967	1967	1967	1967	0
463	20231211	135300	26244361	1967	1967	1967	1967	0
464	20231211	135200	26244361	1967	1967	1967	1967	0
465	20231211	135100	26244361	1967	1967	1967	1967	0
466	20231211	135000	26244361	1967	1967	1967	1967	0
467	20231211	134900	26244361	1967	1967	1967	1967	0
468	20231211	134800	26244361	1967	1967	1967	1967	0
469	20231211	134700	26244361	1967	1967	1967	1967	0
470	20231211	134600	26244361	1967	1967	1967	1967	0
471	20231211	134500	26244361	1967	1967	1967	1967	0
472	20231211	134400	26244361	1967	1967	1967	1967	0
473	20231211	134300	26244361	1967	1967	1967	1967	0
474	20231211	134200	26244361	1967	1967	1967	1967	0
475	20231211	134100	26244361	1967	1967	1967	1967	0
476	20231211	134000	26244361	1967	1967	1967	1967	0
477	20231211	133900	26244361	1967	1967	1967	1967	0
478	20231211	133800	26244361	1967	1967	1967	1967	0
479	20231211	133700	26244361	1967	1967	1967	1967	0
480	20231211	133600	26244361	1967	1967	1967	1967	0
481	20231211	133500	26244361	1967	1967	1967	1967	0
482	20231211	133400	26244361	1967	1967	1967	1967	0
483	20231211	133300	26244361	1967	1967	1967	1967	0
484	20231211	133200	26244361	1967	1967	1967	1967	745
485	20231211	133100	24778946	1967	1967	1967	1967	0
486	20231211	133000	24778946	1967	1967	1967	1967	0
487	20231211	132900	24778946	1967	1967	1967	1967	0
488	20231211	132800	24778946	1967	1967	1967	1967	0
489	20231211	132700	24778946	1967	1967	1967	1967	0
490	20231211	132600	24778946	1967	1967	1967	1967	1
491	20231211	132500	24776979	1971	1971	1971	1971	0
492	20231211	132400	24776979	1971	1971	1971	1971	0
493	20231211	132300	24776979	1971	1971	1971	1971	0
494	20231211	132200	24776979	1971	1971	1971	1971	0
495	20231211	132100	24776979	1971	1971	1971	1971	0
496	20231211	132000	24776979	1971	1971	1971	1971	0
497	20231211	131900	24776979	1971	1971	1971	1971	0
498	20231211	131800	24776979	1971	1971	1971	1971	0
499	20231211	131700	24776979	1971	1971	1971	1971	0
500	20231211	131600	24776979	1971	1971	1971	1971	0
501	20231211	131500	24776979	1971	1971	1971	1971	0
502	20231211	131400	24776979	1971	1971	1971	1971	3
503	20231211	131300	24771066	1971	1971	1971	1971	0
504	20231211	131200	24771066	1971	1971	1971	1971	0
505	20231211	131100	24771066	1971	1971	1971	1971	0
506	20231211	131000	24771066	1971	1971	1971	1971	1
507	20231211	130900	24769095	1971	1971	1971	1971	0
508	20231211	130800	24769095	1971	1971	1971	1971	0
509	20231211	130700	24769095	1971	1971	1971	1971	0
510	20231211	130600	24769095	1971	1971	1971	1971	0
511	20231211	130500	24769095	1971	1971	1971	1971	0
512	20231211	130400	24769095	1971	1971	1971	1971	0
513	20231211	130300	24769095	1971	1971	1971	1971	0
514	20231211	130200	24769095	1971	1971	1971	1971	0
515	20231211	130100	24769095	1971	1971	1971	1971	0
516	20231211	130000	24769095	1971	1971	1971	1971	0
517	20231211	125900	24769095	1971	1971	1971	1971	0
518	20231211	125800	24769095	1971	1971	1971	1971	0
519	20231211	125700	24769095	1971	1971	1971	1971	0
520	20231211	125600	24769095	1971	1971	1971	1971	0
521	20231211	125500	24769095	1971	1971	1971	1971	0
522	20231211	125400	24769095	1971	1971	1971	1971	0
523	20231211	125300	24769095	1971	1971	1971	1971	0
524	20231211	125200	24769095	1971	1971	1971	1971	0
525	20231211	125100	24769095	1971	1971	1971	1971	0
526	20231211	125000	24769095	1971	1971	1971	1971	0
527	20231211	124900	24769095	1971	1971	1971	1971	0
528	20231211	124800	24769095	1971	1971	1971	1971	1
529	20231211	124700	24767124	1971	1971	1971	1971	0
530	20231211	124600	24767124	1971	1971	1971	1971	0
531	20231211	124500	24767124	1971	1971	1971	1971	0
532	20231211	124400	24767124	1971	1971	1971	1971	0
533	20231211	124300	24767124	1971	1971	1971	1971	105
534	20231211	124200	24560169	1971	1971	1971	1971	0
535	20231211	124100	24560169	1971	1971	1971	1971	0
536	20231211	124000	24560169	1971	1971	1971	1971	0
537	20231211	123900	24560169	1971	1971	1971	1971	0
538	20231211	123800	24560169	1971	1971	1971	1971	0
539	20231211	123700	24560169	1971	1971	1971	1971	0
540	20231211	123600	24560169	1971	1971	1971	1971	0
541	20231211	123500	24560169	1971	1971	1971	1971	0
542	20231211	123400	24560169	1971	1971	1971	1971	0
543	20231211	123300	24560169	1971	1971	1971	1971	0
544	20231211	123200	24560169	1971	1971	1971	1971	0
545	20231211	123100	24560169	1971	1971	1971	1971	0
546	20231211	123000	24560169	1971	1971	1971	1971	0
547	20231211	122900	24560169	1971	1971	1971	1971	0
548	20231211	122800	24560169	1971	1971	1971	1971	0
549	20231211	122700	24560169	1971	1971	1971	1971	0
550	20231211	122600	24560169	1971	1971	1971	1971	0
551	20231211	122500	24560169	1971	1971	1971	1971	2
552	20231211	122400	24556227	1967	1967	1967	1967	990
553	20231211	122300	22608897	1971	1971	1971	1971	0
554	20231211	122200	22608897	1971	1971	1971	1971	0
555	20231211	122100	22608897	1971	1971	1971	1971	0
556	20231211	122000	22608897	1971	1971	1971	1971	0
557	20231211	121900	22608897	1971	1971	1971	1971	6
558	20231211	121800	22597071	1967	1967	1967	1967	0
559	20231211	121700	22597071	1967	1967	1967	1967	0
560	20231211	121600	22597071	1967	1967	1967	1967	0
561	20231211	121500	22597071	1967	1967	1967	1967	0
562	20231211	121400	22597071	1967	1967	1967	1967	0
563	20231211	121300	22597071	1967	1967	1967	1967	0
564	20231211	121200	22597071	1967	1967	1967	1967	0
565	20231211	121100	22597071	1967	1967	1967	1967	0
566	20231211	121000	22597071	1967	1967	1967	1967	1000
567	20231211	120900	20630071	1967	1967	1967	1967	0
568	20231211	120800	20630071	1967	1967	1967	1967	0
569	20231211	120700	20630071	1967	1967	1967	1967	0
570	20231211	120600	20630071	1967	1967	1967	1967	0
571	20231211	120500	20630071	1967	1967	1967	1967	0
572	20231211	120400	20630071	1967	1967	1967	1967	350
573	20231211	120300	19941621	1971	1971	1971	1971	0
574	20231211	120200	19941621	1971	1971	1971	1971	0
575	20231211	120100	19941621	1971	1971	1971	1971	0
576	20231211	120000	19941621	1971	1971	1971	1971	0
577	20231211	115900	19941621	1971	1971	1971	1971	0
578	20231211	115800	19941621	1971	1971	1971	1971	0
579	20231211	115700	19941621	1971	1971	1971	1971	0
580	20231211	115600	19941621	1971	1971	1971	1971	0
581	20231211	115500	19941621	1971	1971	1971	1971	0
582	20231211	115400	19941621	1971	1971	1971	1971	0
583	20231211	115300	19941621	1971	1971	1971	1971	0
584	20231211	115200	19941621	1971	1971	1971	1971	0
585	20231211	115100	19941621	1971	1971	1971	1971	0
586	20231211	115000	19941621	1971	1971	1971	1971	0
587	20231211	114900	19941621	1971	1971	1971	1971	0
588	20231211	114800	19941621	1971	1971	1971	1971	0
589	20231211	114700	19941621	1971	1971	1971	1971	0
590	20231211	114600	19941621	1971	1971	1971	1971	0
591	20231211	114500	19941621	1971	1971	1971	1971	0
592	20231211	114400	19941621	1971	1971	1971	1971	0
593	20231211	114300	19941621	1971	1971	1971	1971	0
594	20231211	114200	19941621	1971	1971	1971	1971	0
595	20231211	114100	19941621	1971	1971	1971	1971	0
596	20231211	114000	19941621	1971	1971	1971	1971	0
597	20231211	113900	19941621	1971	1971	1971	1971	0
598	20231211	113800	19941621	1971	1971	1971	1971	0
599	20231211	113700	19941621	1971	1971	1971	1971	2
600	20231211	113600	19937679	1966	1966	1966	1966	0
601	20231211	113500	19937679	1966	1966	1966	1966	0
602	20231211	113400	19937679	1966	1966	1966	1966	0
603	20231211	113300	19937679	1966	1966	1966	1966	0
604	20231211	113200	19937679	1966	1966	1966	1966	0
605	20231211	113100	19937679	1966	1966	1966	1966	0
606	20231211	113000	19937679	1966	1966	1966	1966	0
607	20231211	112900	19937679	1966	1966	1966	1966	0
608	20231211	112800	19937679	1966	1967	1967	1966	2692
609	20231211	112700	14645123	1967	1967	1967	1967	0
610	20231211	112600	14645123	1967	1967	1967	1967	0
611	20231211	112500	14645123	1967	1967	1967	1967	0
612	20231211	112400	14645123	1967	1967	1967	1967	0
613	20231211	112300	14645123	1967	1967	1967	1967	0
614	20231211	112200	14645123	1967	1967	1967	1967	0
615	20231211	112100	14645123	1967	1967	1967	1967	0
616	20231211	112000	14645123	1967	1967	1967	1967	0
617	20231211	111900	14645123	1967	1967	1967	1967	0
618	20231211	111800	14645123	1967	1967	1967	1967	0
619	20231211	111700	14645123	1967	1967	1967	1967	0
620	20231211	111600	14645123	1967	1967	1967	1967	0
621	20231211	111500	14645123	1967	1967	1967	1967	0
622	20231211	111400	14645123	1967	1967	1967	1967	0
623	20231211	111300	14645123	1967	1967	1967	1967	0
624	20231211	111200	14645123	1967	1967	1967	1967	0
625	20231211	111100	14645123	1967	1967	1967	1967	53
626	20231211	111000	14540872	1967	1967	1967	1967	0
627	20231211	110900	14540872	1967	1967	1967	1967	0
628	20231211	110800	14540872	1967	1967	1967	1967	0
629	20231211	110700	14540872	1967	1967	1967	1967	0
630	20231211	110600	14540872	1967	1970	1970	1967	1051
631	20231211	110500	12473540	1967	1967	1967	1967	0
632	20231211	110400	12473540	1967	1967	1967	1967	0
633	20231211	110300	12473540	1967	1967	1967	1967	0
634	20231211	110200	12473540	1967	1967	1967	1967	0
635	20231211	110100	12473540	1967	1971	1971	1967	10
636	20231211	110000	12453850	1968	1968	1968	1968	0
637	20231211	105900	12453850	1968	1968	1968	1968	0
638	20231211	105800	12453850	1968	1968	1968	1968	0
639	20231211	105700	12453850	1968	1968	1968	1968	0
640	20231211	105600	12453850	1968	1968	1968	1968	0
641	20231211	105500	12453850	1968	1968	1968	1968	482
642	20231211	105400	11505274	1968	1968	1968	1968	73
643	20231211	105300	11361610	1968	1968	1968	1968	0
644	20231211	105200	11361610	1968	1968	1968	1968	0
645	20231211	105100	11361610	1968	1968	1968	1968	500
646	20231211	105000	10377610	1971	1971	1971	1971	0
647	20231211	104900	10377610	1971	1971	1971	1971	0
648	20231211	104800	10377610	1971	1971	1971	1971	0
649	20231211	104700	10377610	1971	1971	1971	1971	1471
650	20231211	104600	7478269	1972	1972	1972	1972	2
651	20231211	104500	7474325	1971	1971	1971	1971	827
652	20231211	104400	5844308	1971	1971	1971	1971	507
653	20231211	104300	4845011	1971	1971	1971	1971	507
654	20231211	104200	3845714	1971	1971	1971	1971	0
655	20231211	104100	3845714	1971	1971	1971	1971	500
656	20231211	104000	2860214	1971	1971	1971	1971	88
657	20231211	103900	2686766	1972	1972	1972	1972	0
658	20231211	103800	2686766	1972	1972	1972	1972	0
659	20231211	103700	2686766	1972	1972	1972	1972	0
660	20231211	103600	2686766	1972	1972	1972	1972	0
661	20231211	103500	2686766	1972	1972	1972	1972	0
662	20231211	103400	2686766	1972	1972	1972	1972	0
663	20231211	103300	2686766	1972	1972	1972	1972	0
664	20231211	103200	2686766	1972	1972	1972	1972	0
665	20231211	103100	2686766	1972	1972	1972	1972	0
666	20231211	103000	2686766	1972	1972	1972	1972	0
667	20231211	102900	2686766	1972	1972	1972	1972	0
668	20231211	102800	2686766	1972	1972	1972	1972	0
669	20231211	102700	2686766	1972	1972	1972	1972	0
670	20231211	102600	2686766	1972	1972	1972	1972	0
671	20231211	102500	2686766	1972	1972	1972	1972	0
672	20231211	102400	2686766	1972	1972	1972	1972	0
673	20231211	102300	2686766	1972	1972	1972	1972	1
674	20231211	102200	2684794	1971	1971	1971	1971	0
675	20231211	102100	2684794	1971	1971	1971	1971	0
676	20231211	102000	2684794	1971	1971	1971	1971	2
677	20231211	101900	2680852	1973	1973	1973	1973	0
678	20231211	101800	2680852	1973	1973	1973	1973	0
679	20231211	101700	2680852	1973	1973	1973	1973	0
680	20231211	101600	2680852	1973	1973	1973	1973	0
681	20231211	101500	2680852	1973	1973	1973	1973	0
682	20231211	101400	2680852	1973	1973	1973	1973	0
683	20231211	101300	2680852	1973	1973	1973	1973	3
684	20231211	101200	2674933	1973	1973	1973	1973	0
685	20231211	101100	2674933	1973	1973	1973	1973	0
686	20231211	101000	2674933	1973	1973	1973	1973	0
687	20231211	100900	2674933	1973	1973	1973	1973	0
688	20231211	100800	2674933	1973	1973	1973	1973	0
689	20231211	100700	2674933	1973	1973	1973	1973	0
690	20231211	100600	2674933	1973	1973	1973	1973	0
691	20231211	100500	2674933	1973	1973	1973	1973	0
692	20231211	100400	2674933	1973	1973	1973	1973	0
693	20231211	100300	2674933	1973	1973	1973	1973	0
694	20231211	100200	2674933	1973	1973	1973	1973	0
695	20231211	100100	2674933	1973	1973	1973	1973	0
696	20231211	100000	2674933	1973	1973	1973	1973	0
697	20231211	095900	2674933	1973	1973	1973	1973	0
698	20231211	095800	2674933	1973	1973	1973	1973	1
699	20231211	095700	2672960	1973	1973	1973	1973	0
700	20231211	095600	2672960	1973	1973	1973	1973	0
701	20231211	095500	2672960	1973	1973	1973	1973	1
702	20231211	095400	2670987	1973	1973	1973	1973	1
703	20231211	095300	2669014	1973	1973	1973	1973	1
704	20231211	095200	2667041	1973	1972	1973	1972	644
705	20231211	095100	1397072	1972	1972	1972	1972	10
706	20231211	095000	1377352	1972	1972	1972	1972	102
707	20231211	094900	1176208	1972	1972	1972	1972	0
708	20231211	094800	1176208	1972	1972	1972	1972	0
709	20231211	094700	1176208	1972	1972	1972	1972	0
710	20231211	094600	1176208	1972	1972	1972	1972	0
711	20231211	094500	1176208	1972	1972	1972	1972	50
712	20231211	094400	1077608	1972	1972	1972	1972	0
713	20231211	094300	1077608	1972	1972	1972	1972	0
714	20231211	094200	1077608	1972	1972	1972	1972	0
715	20231211	094100	1077608	1972	1971	1972	1971	287
716	20231211	094000	511930	1971	1971	1971	1971	0
717	20231211	093900	511930	1971	1971	1971	1971	0
718	20231211	093800	511930	1971	1971	1971	1971	0
719	20231211	093700	511930	1971	1971	1971	1971	0
720	20231211	093600	511930	1971	1971	1971	1971	0
721	20231211	093500	511930	1971	1971	1971	1971	0
722	20231211	093400	511930	1971	1971	1971	1971	0
723	20231211	093300	511930	1971	1971	1971	1971	0
724	20231211	093200	511930	1971	1971	1971	1971	4
725	20231211	093100	504046	1971	1971	1971	1971	0
726	20231211	093000	504046	1971	1971	1971	1971	0
727	20231211	092900	504046	1971	1971	1971	1971	0
728	20231211	092800	504046	1971	1971	1971	1971	0
729	20231211	092700	504046	1971	1971	1971	1971	0
730	20231211	092600	504046	1971	1971	1971	1971	0
731	20231211	092500	504046	1971	1971	1971	1971	0
732	20231211	092400	504046	1971	1971	1971	1971	0
733	20231211	092300	504046	1971	1971	1971	1971	0
734	20231211	092200	504046	1971	1965	1971	1965	59
735	20231211	092100	388093	1970	1970	1970	1970	6
736	20231211	092000	376273	1971	1971	1971	1971	2
737	20231211	091900	372331	1971	1971	1971	1971	0
738	20231211	091800	372331	1971	1971	1971	1971	1
739	20231211	091700	370360	1970	1970	1970	1970	0
740	20231211	091600	370360	1970	1970	1970	1970	0
741	20231211	091500	370360	1970	1970	1970	1970	0
742	20231211	091400	370360	1970	1970	1970	1970	0
743	20231211	091300	370360	1970	1970	1970	1970	0
744	20231211	091200	370360	1970	1970	1970	1970	0
745	20231211	091100	370360	1970	1970	1970	1970	0
746	20231211	091000	370360	1970	1970	1970	1970	0
747	20231211	090900	370360	1970	1970	1970	1970	0
748	20231211	090800	370360	1970	1970	1970	1970	0
749	20231211	090700	370360	1970	1970	1970	1970	0
750	20231211	090600	370360	1970	1970	1970	1970	30
751	20231211	090500	311260	1970	1970	1970	1970	0
752	20231211	090400	311260	1970	1970	1970	1970	0
753	20231211	090300	311260	1970	1970	1970	1970	0
754	20231211	090200	311260	1970	1970	1970	1970	0
755	20231211	090100	311260	1970	1970	1970	1970	157
756	20231211	090000	1970	1970	1970	1970	1970	1