KissMeData/462020/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213100	51234077	1988	1988	1988	1988	1269
3	20231221	213000	51234077	1988	1988	1988	1988	0
4	20231221	212900	51234077	1988	1988	1988	1988	0
5	20231221	212800	51234077	1988	1988	1988	1988	0
6	20231221	212700	51234077	1988	1988	1988	1988	0
7	20231221	212600	51234077	1988	1988	1988	1988	0
8	20231221	212500	51234077	1988	1988	1988	1988	0
9	20231221	212400	51234077	1988	1988	1988	1988	0
10	20231221	212300	51234077	1988	1988	1988	1988	0
11	20231221	212200	51234077	1988	1988	1988	1988	0
12	20231221	212100	51234077	1988	1988	1988	1988	0
13	20231221	212000	51234077	1988	1988	1988	1988	0
14	20231221	211900	51234077	1988	1988	1988	1988	0
15	20231221	211800	51234077	1988	1988	1988	1988	0
16	20231221	211700	51234077	1988	1988	1988	1988	0
17	20231221	211600	51234077	1988	1988	1988	1988	0
18	20231221	211500	51234077	1988	1988	1988	1988	0
19	20231221	211400	51234077	1988	1988	1988	1988	0
20	20231221	211300	51234077	1988	1988	1988	1988	0
21	20231221	211200	51234077	1988	1988	1988	1988	0
22	20231221	211100	51234077	1988	1988	1988	1988	0
23	20231221	211000	51234077	1988	1988	1988	1988	0
24	20231221	210900	51234077	1988	1988	1988	1988	0
25	20231221	210800	51234077	1988	1988	1988	1988	0
26	20231221	210700	51234077	1988	1988	1988	1988	0
27	20231221	210600	51234077	1988	1988	1988	1988	0
28	20231221	210500	51234077	1988	1988	1988	1988	0
29	20231221	210400	51234077	1988	1988	1988	1988	0
30	20231221	210300	51234077	1988	1988	1988	1988	0
31	20231221	210200	51234077	1988	1988	1988	1988	0
32	20231221	210100	51234077	1988	1988	1988	1988	1269
33	20231221	210000	51234077	1988	1988	1988	1988	0
34	20231221	205900	51234077	1988	1988	1988	1988	0
35	20231221	205800	51234077	1988	1988	1988	1988	0
36	20231221	205700	51234077	1988	1988	1988	1988	0
37	20231221	205600	51234077	1988	1988	1988	1988	0
38	20231221	205500	51234077	1988	1988	1988	1988	0
39	20231221	205400	51234077	1988	1988	1988	1988	0
40	20231221	205300	51234077	1988	1988	1988	1988	0
41	20231221	205200	51234077	1988	1988	1988	1988	0
42	20231221	205100	51234077	1988	1988	1988	1988	0
43	20231221	205000	51234077	1988	1988	1988	1988	0
44	20231221	204900	51234077	1988	1988	1988	1988	0
45	20231221	204800	51234077	1988	1988	1988	1988	0
46	20231221	204700	51234077	1988	1988	1988	1988	0
47	20231221	204600	51234077	1988	1988	1988	1988	0
48	20231221	204500	51234077	1988	1988	1988	1988	0
49	20231221	204400	51234077	1988	1988	1988	1988	0
50	20231221	204300	51234077	1988	1988	1988	1988	0
51	20231221	204200	51234077	1988	1988	1988	1988	0
52	20231221	204100	51234077	1988	1988	1988	1988	0
53	20231221	204000	51234077	1988	1988	1988	1988	0
54	20231221	203900	51234077	1988	1988	1988	1988	0
55	20231221	203800	51234077	1988	1988	1988	1988	0
56	20231221	203700	51234077	1988	1988	1988	1988	0
57	20231221	203600	51234077	1988	1988	1988	1988	0
58	20231221	203500	51234077	1988	1988	1988	1988	0
59	20231221	203400	51234077	1988	1988	1988	1988	0
60	20231221	203300	51234077	1988	1988	1988	1988	0
61	20231221	203200	51234077	1988	1988	1988	1988	0
62	20231221	203100	51234077	1988	1988	1988	1988	1269
63	20231221	203000	51234077	1988	1988	1988	1988	0
64	20231221	202900	51234077	1988	1988	1988	1988	0
65	20231221	202800	51234077	1988	1988	1988	1988	0
66	20231221	202700	51234077	1988	1988	1988	1988	0
67	20231221	202600	51234077	1988	1988	1988	1988	0
68	20231221	202500	51234077	1988	1988	1988	1988	0
69	20231221	202400	51234077	1988	1988	1988	1988	0
70	20231221	202300	51234077	1988	1988	1988	1988	0
71	20231221	202200	51234077	1988	1988	1988	1988	0
72	20231221	202100	51234077	1988	1988	1988	1988	0
73	20231221	202000	51234077	1988	1988	1988	1988	0
74	20231221	201900	51234077	1988	1988	1988	1988	0
75	20231221	201800	51234077	1988	1988	1988	1988	0
76	20231221	201700	51234077	1988	1988	1988	1988	0
77	20231221	201600	51234077	1988	1988	1988	1988	0
78	20231221	201500	51234077	1988	1988	1988	1988	0
79	20231221	201400	51234077	1988	1988	1988	1988	0
80	20231221	201300	51234077	1988	1988	1988	1988	0
81	20231221	201200	51234077	1988	1988	1988	1988	0
82	20231221	201100	51234077	1988	1988	1988	1988	0
83	20231221	201000	51234077	1988	1988	1988	1988	0
84	20231221	200900	51234077	1988	1988	1988	1988	0
85	20231221	200800	51234077	1988	1988	1988	1988	0
86	20231221	200700	51234077	1988	1988	1988	1988	0
87	20231221	200600	51234077	1988	1988	1988	1988	0
88	20231221	200500	51234077	1988	1988	1988	1988	0
89	20231221	200400	51234077	1988	1988	1988	1988	0
90	20231221	200300	51234077	1988	1988	1988	1988	0
91	20231221	200200	51234077	1988	1988	1988	1988	0
92	20231221	200100	51234077	1988	1988	1988	1988	1269
93	20231221	200000	51234077	1988	1988	1988	1988	0
94	20231221	195900	51234077	1988	1988	1988	1988	0
95	20231221	195800	51234077	1988	1988	1988	1988	0
96	20231221	195700	51234077	1988	1988	1988	1988	0
97	20231221	195600	51234077	1988	1988	1988	1988	0
98	20231221	195500	51234077	1988	1988	1988	1988	0
99	20231221	195400	51234077	1988	1988	1988	1988	0
100	20231221	195300	51234077	1988	1988	1988	1988	0
101	20231221	195200	51234077	1988	1988	1988	1988	0
102	20231221	195100	51234077	1988	1988	1988	1988	0
103	20231221	195000	51234077	1988	1988	1988	1988	0
104	20231221	194900	51234077	1988	1988	1988	1988	0
105	20231221	194800	51234077	1988	1988	1988	1988	0
106	20231221	194700	51234077	1988	1988	1988	1988	0
107	20231221	194600	51234077	1988	1988	1988	1988	0
108	20231221	194500	51234077	1988	1988	1988	1988	0
109	20231221	194400	51234077	1988	1988	1988	1988	0
110	20231221	194300	51234077	1988	1988	1988	1988	0
111	20231221	194200	51234077	1988	1988	1988	1988	0
112	20231221	194100	51234077	1988	1988	1988	1988	0
113	20231221	194000	51234077	1988	1988	1988	1988	0
114	20231221	193900	51234077	1988	1988	1988	1988	0
115	20231221	193800	51234077	1988	1988	1988	1988	0
116	20231221	193700	51234077	1988	1988	1988	1988	0
117	20231221	193600	51234077	1988	1988	1988	1988	0
118	20231221	193500	51234077	1988	1988	1988	1988	0
119	20231221	193400	51234077	1988	1988	1988	1988	0
120	20231221	193300	51234077	1988	1988	1988	1988	0
121	20231221	193200	51234077	1988	1988	1988	1988	0
122	20231221	193100	51234077	1988	1988	1988	1988	1269
123	20231221	193000	51234077	1988	1988	1988	1988	0
124	20231221	192900	51234077	1988	1988	1988	1988	0
125	20231221	192800	51234077	1988	1988	1988	1988	0
126	20231221	192700	51234077	1988	1988	1988	1988	0
127	20231221	192600	51234077	1988	1988	1988	1988	0
128	20231221	192500	51234077	1988	1988	1988	1988	0
129	20231221	192400	51234077	1988	1988	1988	1988	0
130	20231221	192300	51234077	1988	1988	1988	1988	0
131	20231221	192200	51234077	1988	1988	1988	1988	0
132	20231221	192100	51234077	1988	1988	1988	1988	0
133	20231221	192000	51234077	1988	1988	1988	1988	0
134	20231221	191900	51234077	1988	1988	1988	1988	0
135	20231221	191800	51234077	1988	1988	1988	1988	0
136	20231221	191700	51234077	1988	1988	1988	1988	0
137	20231221	191600	51234077	1988	1988	1988	1988	0
138	20231221	191500	51234077	1988	1988	1988	1988	0
139	20231221	191400	51234077	1988	1988	1988	1988	0
140	20231221	191300	51234077	1988	1988	1988	1988	0
141	20231221	191200	51234077	1988	1988	1988	1988	0
142	20231221	191100	51234077	1988	1988	1988	1988	0
143	20231221	191000	51234077	1988	1988	1988	1988	0
144	20231221	190900	51234077	1988	1988	1988	1988	0
145	20231221	190800	51234077	1988	1988	1988	1988	0
146	20231221	190700	51234077	1988	1988	1988	1988	0
147	20231221	190600	51234077	1988	1988	1988	1988	0
148	20231221	190500	51234077	1988	1988	1988	1988	0
149	20231221	190400	51234077	1988	1988	1988	1988	0
150	20231221	190300	51234077	1988	1988	1988	1988	0
151	20231221	190200	51234077	1988	1988	1988	1988	0
152	20231221	190100	51234077	1988	1988	1988	1988	1269
153	20231221	190000	51234077	1988	1988	1988	1988	0
154	20231221	185900	51234077	1988	1988	1988	1988	0
155	20231221	185800	51234077	1988	1988	1988	1988	0
156	20231221	185700	51234077	1988	1988	1988	1988	0
157	20231221	185600	51234077	1988	1988	1988	1988	0
158	20231221	185500	51234077	1988	1988	1988	1988	0
159	20231221	185400	51234077	1988	1988	1988	1988	0
160	20231221	185300	51234077	1988	1988	1988	1988	0
161	20231221	185200	51234077	1988	1988	1988	1988	0
162	20231221	185100	51234077	1988	1988	1988	1988	0
163	20231221	185000	51234077	1988	1988	1988	1988	0
164	20231221	184900	51234077	1988	1988	1988	1988	0
165	20231221	184800	51234077	1988	1988	1988	1988	0
166	20231221	184700	51234077	1988	1988	1988	1988	0
167	20231221	184600	51234077	1988	1988	1988	1988	0
168	20231221	184500	51234077	1988	1988	1988	1988	0
169	20231221	184400	51234077	1988	1988	1988	1988	0
170	20231221	184300	51234077	1988	1988	1988	1988	0
171	20231221	184200	51234077	1988	1988	1988	1988	0
172	20231221	184100	51234077	1988	1988	1988	1988	0
173	20231221	184000	51234077	1988	1988	1988	1988	0
174	20231221	183900	51234077	1988	1988	1988	1988	0
175	20231221	183800	51234077	1988	1988	1988	1988	0
176	20231221	183700	51234077	1988	1988	1988	1988	0
177	20231221	183600	51234077	1988	1988	1988	1988	0
178	20231221	183500	51234077	1988	1988	1988	1988	0
179	20231221	183400	51234077	1988	1988	1988	1988	0
180	20231221	183300	51234077	1988	1988	1988	1988	0
181	20231221	183200	51234077	1988	1988	1988	1988	0
182	20231221	183100	51234077	1988	1988	1988	1988	1269
183	20231221	183000	51234077	1988	1988	1988	1988	0
184	20231221	182900	51234077	1988	1988	1988	1988	0
185	20231221	182800	51234077	1988	1988	1988	1988	0
186	20231221	182700	51234077	1988	1988	1988	1988	0
187	20231221	182600	51234077	1988	1988	1988	1988	0
188	20231221	182500	51234077	1988	1988	1988	1988	0
189	20231221	182400	51234077	1988	1988	1988	1988	0
190	20231221	182300	51234077	1988	1988	1988	1988	0
191	20231221	182200	51234077	1988	1988	1988	1988	0
192	20231221	182100	51234077	1988	1988	1988	1988	0
193	20231221	182000	51234077	1988	1988	1988	1988	0
194	20231221	181900	51234077	1988	1988	1988	1988	0
195	20231221	181800	51234077	1988	1988	1988	1988	0
196	20231221	181700	51234077	1988	1988	1988	1988	0
197	20231221	181600	51234077	1988	1988	1988	1988	0
198	20231221	181500	51234077	1988	1988	1988	1988	0
199	20231221	181400	51234077	1988	1988	1988	1988	0
200	20231221	181300	51234077	1988	1988	1988	1988	0
201	20231221	181200	51234077	1988	1988	1988	1988	0
202	20231221	181100	51234077	1988	1988	1988	1988	0
203	20231221	181000	51234077	1988	1988	1988	1988	0
204	20231221	180900	51234077	1988	1988	1988	1988	0
205	20231221	180800	51234077	1988	1988	1988	1988	0
206	20231221	180700	51234077	1988	1988	1988	1988	0
207	20231221	180600	51234077	1988	1988	1988	1988	0
208	20231221	180500	51234077	1988	1988	1988	1988	0
209	20231221	180400	51234077	1988	1988	1988	1988	0
210	20231221	180300	51234077	1988	1988	1988	1988	0
211	20231221	180200	51234077	1988	1988	1988	1988	0
212	20231221	180100	51234077	1988	1988	1988	1988	1269
213	20231221	180000	51234077	1988	1988	1988	1988	0
214	20231221	175900	51234077	1988	1988	1988	1988	0
215	20231221	175800	51234077	1988	1988	1988	1988	0
216	20231221	175700	51234077	1988	1988	1988	1988	0
217	20231221	175600	51234077	1988	1988	1988	1988	0
218	20231221	175500	51234077	1988	1988	1988	1988	0
219	20231221	175400	51234077	1988	1988	1988	1988	0
220	20231221	175300	51234077	1988	1988	1988	1988	0
221	20231221	175200	51234077	1988	1988	1988	1988	0
222	20231221	175100	51234077	1988	1988	1988	1988	0
223	20231221	175000	51234077	1988	1988	1988	1988	0
224	20231221	174900	51234077	1988	1988	1988	1988	0
225	20231221	174800	51234077	1988	1988	1988	1988	0
226	20231221	174700	51234077	1988	1988	1988	1988	0
227	20231221	174600	51234077	1988	1988	1988	1988	0
228	20231221	174500	51234077	1988	1988	1988	1988	0
229	20231221	174400	51234077	1988	1988	1988	1988	0
230	20231221	174300	51234077	1988	1988	1988	1988	0
231	20231221	174200	51234077	1988	1988	1988	1988	0
232	20231221	174100	51234077	1988	1988	1988	1988	0
233	20231221	174000	51234077	1988	1988	1988	1988	0
234	20231221	173900	51234077	1988	1988	1988	1988	0
235	20231221	173800	51234077	1988	1988	1988	1988	0
236	20231221	173700	51234077	1988	1988	1988	1988	0
237	20231221	173600	51234077	1988	1988	1988	1988	0
238	20231221	173500	51234077	1988	1988	1988	1988	0
239	20231221	173400	51234077	1988	1988	1988	1988	0
240	20231221	173300	51234077	1988	1988	1988	1988	0
241	20231221	173200	51234077	1988	1988	1988	1988	0
242	20231221	173100	51234077	1988	1988	1988	1988	1269
243	20231221	173000	51234077	1988	1988	1988	1988	0
244	20231221	172900	51234077	1988	1988	1988	1988	0
245	20231221	172800	51234077	1988	1988	1988	1988	0
246	20231221	172700	51234077	1988	1988	1988	1988	0
247	20231221	172600	51234077	1988	1988	1988	1988	0
248	20231221	172500	51234077	1988	1988	1988	1988	0
249	20231221	172400	51234077	1988	1988	1988	1988	0
250	20231221	172300	51234077	1988	1988	1988	1988	0
251	20231221	172200	51234077	1988	1988	1988	1988	0
252	20231221	172100	51234077	1988	1988	1988	1988	0
253	20231221	172000	51234077	1988	1988	1988	1988	0
254	20231221	171900	51234077	1988	1988	1988	1988	0
255	20231221	171800	51234077	1988	1988	1988	1988	0
256	20231221	171700	51234077	1988	1988	1988	1988	0
257	20231221	171600	51234077	1988	1988	1988	1988	0
258	20231221	171500	51234077	1988	1988	1988	1988	0
259	20231221	171400	51234077	1988	1988	1988	1988	0
260	20231221	171300	51234077	1988	1988	1988	1988	0
261	20231221	171200	51234077	1988	1988	1988	1988	0
262	20231221	171100	51234077	1988	1988	1988	1988	0
263	20231221	171000	51234077	1988	1988	1988	1988	0
264	20231221	170900	51234077	1988	1988	1988	1988	0
265	20231221	170800	51234077	1988	1988	1988	1988	0
266	20231221	170700	51234077	1988	1988	1988	1988	0
267	20231221	170600	51234077	1988	1988	1988	1988	0
268	20231221	170500	51234077	1988	1988	1988	1988	0
269	20231221	170400	51234077	1988	1988	1988	1988	0
270	20231221	170300	51234077	1988	1988	1988	1988	0
271	20231221	170200	51234077	1988	1988	1988	1988	0
272	20231221	170100	51234077	1988	1988	1988	1988	1269
273	20231221	170000	51234077	1988	1988	1988	1988	0
274	20231221	165900	51234077	1988	1988	1988	1988	0
275	20231221	165800	51234077	1988	1988	1988	1988	0
276	20231221	165700	51234077	1988	1988	1988	1988	0
277	20231221	165600	51234077	1988	1988	1988	1988	0
278	20231221	165500	51234077	1988	1988	1988	1988	0
279	20231221	165400	51234077	1988	1988	1988	1988	0
280	20231221	165300	51234077	1988	1988	1988	1988	0
281	20231221	165200	51234077	1988	1988	1988	1988	0
282	20231221	165100	51234077	1988	1988	1988	1988	0
283	20231221	165000	51234077	1988	1988	1988	1988	0
284	20231221	164900	51234077	1988	1988	1988	1988	0
285	20231221	164800	51234077	1988	1988	1988	1988	0
286	20231221	164700	51234077	1988	1988	1988	1988	0
287	20231221	164600	51234077	1988	1988	1988	1988	0
288	20231221	164500	51234077	1988	1988	1988	1988	0
289	20231221	164400	51234077	1988	1988	1988	1988	0
290	20231221	164300	51234077	1988	1988	1988	1988	0
291	20231221	164200	51234077	1988	1988	1988	1988	0
292	20231221	164100	51234077	1988	1988	1988	1988	0
293	20231221	164000	51234077	1988	1988	1988	1988	0
294	20231221	163900	51234077	1988	1988	1988	1988	0
295	20231221	163800	51234077	1988	1988	1988	1988	0
296	20231221	163700	51234077	1988	1988	1988	1988	0
297	20231221	163600	51234077	1988	1988	1988	1988	0
298	20231221	163500	51234077	1988	1988	1988	1988	0
299	20231221	163400	51234077	1988	1988	1988	1988	0
300	20231221	163300	51234077	1988	1988	1988	1988	0
301	20231221	163200	51234077	1988	1988	1988	1988	0
302	20231221	163100	51234077	1988	1988	1988	1988	1269
303	20231221	163000	51234077	1988	1988	1988	1988	0
304	20231221	162900	51234077	1988	1988	1988	1988	0
305	20231221	162800	51234077	1988	1988	1988	1988	0
306	20231221	162700	51234077	1988	1988	1988	1988	0
307	20231221	162600	51234077	1988	1988	1988	1988	0
308	20231221	162500	51234077	1988	1988	1988	1988	0
309	20231221	162400	51234077	1988	1988	1988	1988	0
310	20231221	162300	51234077	1988	1988	1988	1988	0
311	20231221	162200	51234077	1988	1988	1988	1988	0
312	20231221	162100	51234077	1988	1988	1988	1988	0
313	20231221	162000	51234077	1988	1988	1988	1988	0
314	20231221	161900	51234077	1988	1988	1988	1988	0
315	20231221	161800	51234077	1988	1988	1988	1988	0
316	20231221	161700	51234077	1988	1988	1988	1988	0
317	20231221	161600	51234077	1988	1988	1988	1988	0
318	20231221	161500	51234077	1988	1988	1988	1988	0
319	20231221	161400	51234077	1988	1988	1988	1988	0
320	20231221	161300	51234077	1988	1988	1988	1988	0
321	20231221	161200	51234077	1988	1988	1988	1988	0
322	20231221	161100	51234077	1988	1988	1988	1988	0
323	20231221	161000	51234077	1988	1988	1988	1988	0
324	20231221	160900	51234077	1988	1988	1988	1988	0
325	20231221	160800	51234077	1988	1988	1988	1988	0
326	20231221	160700	51234077	1988	1988	1988	1988	0
327	20231221	160600	51234077	1988	1988	1988	1988	0
328	20231221	160500	51234077	1988	1988	1988	1988	0
329	20231221	160400	51234077	1988	1988	1988	1988	0
330	20231221	160300	51234077	1988	1988	1988	1988	0
331	20231221	160200	51234077	1988	1988	1988	1988	0
332	20231221	160100	51234077	1988	1988	1988	1988	1269
333	20231221	160000	51234077	1988	1988	1988	1988	0
334	20231221	155900	51234077	1988	1988	1988	1988	0
335	20231221	155800	51234077	1988	1988	1988	1988	0
336	20231221	155700	51234077	1988	1988	1988	1988	0
337	20231221	155600	51234077	1988	1988	1988	1988	0
338	20231221	155500	51234077	1988	1988	1988	1988	0
339	20231221	155400	51234077	1988	1988	1988	1988	0
340	20231221	155300	51234077	1988	1988	1988	1988	0
341	20231221	155200	51234077	1988	1988	1988	1988	0
342	20231221	155100	51234077	1988	1988	1988	1988	0
343	20231221	155000	51234077	1988	1988	1988	1988	0
344	20231221	154900	51234077	1988	1988	1988	1988	0
345	20231221	154800	51234077	1988	1988	1988	1988	0
346	20231221	154700	51234077	1988	1988	1988	1988	0
347	20231221	154600	51234077	1988	1988	1988	1988	0
348	20231221	154500	51234077	1988	1988	1988	1988	0
349	20231221	154400	51234077	1988	1988	1988	1988	0
350	20231221	154300	51234077	1988	1988	1988	1988	0
351	20231221	154200	51234077	1988	1988	1988	1988	0
352	20231221	154100	51234077	1988	1988	1988	1988	0
353	20231221	154000	51234077	1988	1988	1988	1988	0
354	20231221	153900	51234077	1988	1988	1988	1988	0
355	20231221	153800	51234077	1988	1988	1988	1988	0
356	20231221	153700	51234077	1988	1988	1988	1988	0
357	20231221	153600	51234077	1988	1988	1988	1988	0
358	20231221	153500	51234077	1988	1988	1988	1988	0
359	20231221	153400	51234077	1988	1988	1988	1988	0
360	20231221	153300	51234077	1988	1988	1988	1988	0
361	20231221	153200	51234077	1988	1988	1988	1988	0
362	20231221	153100	51234077	1988	1988	1988	1988	1269
363	20231221	153000	51234077	1988	1988	1988	1988	1269
364	20231221	152900	48711305	1989	1989	1989	1989	0
365	20231221	152800	48711305	1989	1989	1989	1989	0
366	20231221	152700	48711305	1989	1989	1989	1989	0
367	20231221	152600	48711305	1989	1989	1989	1989	0
368	20231221	152500	48711305	1989	1989	1989	1989	0
369	20231221	152400	48711305	1989	1989	1989	1989	0
370	20231221	152300	48711305	1989	1989	1989	1989	0
371	20231221	152200	48711305	1989	1989	1989	1989	0
372	20231221	152100	48711305	1989	1989	1989	1989	0
373	20231221	152000	48711305	1989	1989	1989	1989	0
374	20231221	151900	48711305	1989	1989	1989	1989	1000
375	20231221	151800	46722305	1988	1988	1988	1988	0
376	20231221	151700	46722305	1988	1988	1988	1988	0
377	20231221	151600	46722305	1988	1988	1988	1988	0
378	20231221	151500	46722305	1988	1988	1988	1988	0
379	20231221	151400	46722305	1988	1988	1988	1988	0
380	20231221	151300	46722305	1988	1988	1988	1988	0
381	20231221	151200	46722305	1988	1989	1989	1988	2
382	20231221	151100	46718328	1987	1987	1987	1987	0
383	20231221	151000	46718328	1987	1987	1987	1987	0
384	20231221	150900	46718328	1987	1987	1987	1987	0
385	20231221	150800	46718328	1987	1987	1987	1987	0
386	20231221	150700	46718328	1987	1987	1987	1987	0
387	20231221	150600	46718328	1987	1987	1987	1987	0
388	20231221	150500	46718328	1987	1987	1987	1987	0
389	20231221	150400	46718328	1987	1987	1987	1987	0
390	20231221	150300	46718328	1987	1987	1987	1987	0
391	20231221	150200	46718328	1987	1987	1987	1987	0
392	20231221	150100	46718328	1987	1987	1987	1987	0
393	20231221	150000	46718328	1987	1987	1987	1987	0
394	20231221	145900	46718328	1987	1987	1987	1987	0
395	20231221	145800	46718328	1987	1987	1987	1987	0
396	20231221	145700	46718328	1987	1987	1987	1987	0
397	20231221	145600	46718328	1987	1987	1987	1987	0
398	20231221	145500	46718328	1987	1987	1987	1987	0
399	20231221	145400	46718328	1987	1987	1987	1987	0
400	20231221	145300	46718328	1987	1987	1987	1987	0
401	20231221	145200	46718328	1987	1987	1987	1987	0
402	20231221	145100	46718328	1987	1987	1987	1987	0
403	20231221	145000	46718328	1987	1987	1987	1987	0
404	20231221	144900	46718328	1987	1987	1987	1987	0
405	20231221	144800	46718328	1987	1987	1987	1987	441
406	20231221	144700	45842061	1987	1987	1987	1987	0
407	20231221	144600	45842061	1987	1987	1987	1987	0
408	20231221	144500	45842061	1987	1987	1987	1987	0
409	20231221	144400	45842061	1987	1987	1987	1987	0
410	20231221	144300	45842061	1987	1987	1987	1987	0
411	20231221	144200	45842061	1987	1987	1987	1987	0
412	20231221	144100	45842061	1987	1987	1987	1987	0
413	20231221	144000	45842061	1987	1987	1987	1987	0
414	20231221	143900	45842061	1987	1987	1987	1987	0
415	20231221	143800	45842061	1987	1987	1987	1987	0
416	20231221	143700	45842061	1987	1987	1987	1987	0
417	20231221	143600	45842061	1987	1987	1987	1987	7
418	20231221	143500	45828152	1987	1987	1987	1987	0
419	20231221	143400	45828152	1987	1987	1987	1987	0
420	20231221	143300	45828152	1987	1987	1987	1987	0
421	20231221	143200	45828152	1987	1987	1987	1987	0
422	20231221	143100	45828152	1987	1987	1987	1987	0
423	20231221	143000	45828152	1987	1987	1987	1987	0
424	20231221	142900	45828152	1987	1987	1987	1987	0
425	20231221	142800	45828152	1987	1987	1987	1987	116
426	20231221	142700	45597660	1987	1987	1987	1987	420
427	20231221	142600	44763120	1987	1987	1987	1987	0
428	20231221	142500	44763120	1987	1987	1987	1987	830
429	20231221	142400	43113910	1987	1988	1988	1987	12644
430	20231221	142300	17987978	1989	1989	1989	1989	0
431	20231221	142200	17987978	1989	1989	1989	1989	0
432	20231221	142100	17987978	1989	1989	1989	1989	0
433	20231221	142000	17987978	1989	1989	1989	1989	0
434	20231221	141900	17987978	1989	1989	1989	1989	0
435	20231221	141800	17987978	1989	1989	1989	1989	0
436	20231221	141700	17987978	1989	1989	1989	1989	1
437	20231221	141600	17985989	1988	1988	1988	1988	0
438	20231221	141500	17985989	1988	1988	1988	1988	0
439	20231221	141400	17985989	1988	1988	1988	1988	100
440	20231221	141300	17787189	1988	1988	1988	1988	0
441	20231221	141200	17787189	1988	1988	1988	1988	682
442	20231221	141100	16431373	1988	1988	1988	1988	0
443	20231221	141000	16431373	1988	1988	1988	1988	0
444	20231221	140900	16431373	1988	1988	1988	1988	0
445	20231221	140800	16431373	1988	1988	1988	1988	0
446	20231221	140700	16431373	1988	1988	1988	1988	0
447	20231221	140600	16431373	1988	1988	1988	1988	0
448	20231221	140500	16431373	1988	1988	1988	1988	53
449	20231221	140400	16326009	1987	1987	1987	1987	0
450	20231221	140300	16326009	1987	1987	1987	1987	0
451	20231221	140200	16326009	1987	1987	1987	1987	0
452	20231221	140100	16326009	1987	1987	1987	1987	0
453	20231221	140000	16326009	1987	1987	1987	1987	0
454	20231221	135900	16326009	1987	1987	1987	1987	0
455	20231221	135800	16326009	1987	1987	1987	1987	0
456	20231221	135700	16326009	1987	1987	1987	1987	0
457	20231221	135600	16326009	1987	1987	1987	1987	0
458	20231221	135500	16326009	1987	1987	1987	1987	0
459	20231221	135400	16326009	1987	1987	1987	1987	0
460	20231221	135300	16326009	1987	1987	1987	1987	0
461	20231221	135200	16326009	1987	1987	1987	1987	0
462	20231221	135100	16326009	1987	1987	1987	1987	0
463	20231221	135000	16326009	1987	1987	1987	1987	0
464	20231221	134900	16326009	1987	1987	1987	1987	0
465	20231221	134800	16326009	1987	1987	1987	1987	0
466	20231221	134700	16326009	1987	1987	1987	1987	0
467	20231221	134600	16326009	1987	1987	1987	1987	0
468	20231221	134500	16326009	1987	1987	1987	1987	0
469	20231221	134400	16326009	1987	1987	1987	1987	0
470	20231221	134300	16326009	1987	1987	1987	1987	0
471	20231221	134200	16326009	1987	1987	1987	1987	0
472	20231221	134100	16326009	1987	1987	1987	1987	0
473	20231221	134000	16326009	1987	1987	1987	1987	0
474	20231221	133900	16326009	1987	1987	1987	1987	0
475	20231221	133800	16326009	1987	1987	1987	1987	0
476	20231221	133700	16326009	1987	1987	1987	1987	0
477	20231221	133600	16326009	1987	1987	1987	1987	0
478	20231221	133500	16326009	1987	1987	1987	1987	0
479	20231221	133400	16326009	1987	1987	1987	1987	100
480	20231221	133300	16127309	1988	1988	1988	1988	0
481	20231221	133200	16127309	1988	1988	1988	1988	0
482	20231221	133100	16127309	1988	1988	1988	1988	0
483	20231221	133000	16127309	1988	1988	1988	1988	0
484	20231221	132900	16127309	1988	1988	1988	1988	0
485	20231221	132800	16127309	1988	1988	1988	1988	0
486	20231221	132700	16127309	1988	1988	1988	1988	0
487	20231221	132600	16127309	1988	1988	1988	1988	0
488	20231221	132500	16127309	1988	1988	1988	1988	0
489	20231221	132400	16127309	1988	1988	1988	1988	0
490	20231221	132300	16127309	1988	1988	1988	1988	0
491	20231221	132200	16127309	1988	1988	1988	1988	0
492	20231221	132100	16127309	1988	1988	1988	1988	0
493	20231221	132000	16127309	1988	1988	1988	1988	0
494	20231221	131900	16127309	1988	1988	1988	1988	4
495	20231221	131800	16119357	1987	1987	1987	1987	390
496	20231221	131700	15344427	1987	1986	1987	1986	111
497	20231221	131600	15123871	1986	1986	1986	1986	0
498	20231221	131500	15123871	1986	1986	1986	1986	0
499	20231221	131400	15123871	1986	1986	1986	1986	194
500	20231221	131300	14738587	1986	1986	1986	1986	0
501	20231221	131200	14738587	1986	1986	1986	1986	108
502	20231221	131100	14524099	1986	1986	1986	1986	421
503	20231221	131000	13687993	1978	1978	1978	1978	100
504	20231221	130900	13490193	1978	1978	1978	1978	0
505	20231221	130800	13490193	1978	1978	1978	1978	0
506	20231221	130700	13490193	1978	1978	1978	1978	0
507	20231221	130600	13490193	1978	1978	1978	1978	0
508	20231221	130500	13490193	1978	1978	1978	1978	0
509	20231221	130400	13490193	1978	1978	1978	1978	0
510	20231221	130300	13490193	1978	1978	1978	1978	0
511	20231221	130200	13490193	1978	1978	1978	1978	0
512	20231221	130100	13490193	1978	1978	1978	1978	0
513	20231221	130000	13490193	1978	1978	1978	1978	0
514	20231221	125900	13490193	1978	1978	1978	1978	0
515	20231221	125800	13490193	1978	1978	1978	1978	0
516	20231221	125700	13490193	1978	1978	1978	1978	0
517	20231221	125600	13490193	1978	1978	1978	1978	0
518	20231221	125500	13490193	1978	1978	1978	1978	0
519	20231221	125400	13490193	1978	1978	1978	1978	0
520	20231221	125300	13490193	1978	1978	1978	1978	0
521	20231221	125200	13490193	1978	1978	1978	1978	0
522	20231221	125100	13490193	1978	1978	1978	1978	0
523	20231221	125000	13490193	1978	1978	1978	1978	0
524	20231221	124900	13490193	1978	1978	1978	1978	0
525	20231221	124800	13490193	1978	1978	1978	1978	0
526	20231221	124700	13490193	1978	1978	1978	1978	0
527	20231221	124600	13490193	1978	1978	1978	1978	0
528	20231221	124500	13490193	1978	1978	1978	1978	0
529	20231221	124400	13490193	1978	1978	1978	1978	0
530	20231221	124300	13490193	1978	1978	1978	1978	0
531	20231221	124200	13490193	1978	1978	1978	1978	0
532	20231221	124100	13490193	1978	1978	1978	1978	0
533	20231221	124000	13490193	1978	1978	1978	1978	0
534	20231221	123900	13490193	1978	1978	1978	1978	0
535	20231221	123800	13490193	1978	1978	1978	1978	0
536	20231221	123700	13490193	1978	1978	1978	1978	0
537	20231221	123600	13490193	1978	1978	1978	1978	0
538	20231221	123500	13490193	1978	1978	1978	1978	0
539	20231221	123400	13490193	1978	1978	1978	1978	0
540	20231221	123300	13490193	1978	1978	1978	1978	0
541	20231221	123200	13490193	1978	1978	1978	1978	0
542	20231221	123100	13490193	1978	1978	1978	1978	0
543	20231221	123000	13490193	1978	1978	1978	1978	0
544	20231221	122900	13490193	1978	1978	1978	1978	0
545	20231221	122800	13490193	1978	1978	1978	1978	0
546	20231221	122700	13490193	1978	1978	1978	1978	0
547	20231221	122600	13490193	1978	1978	1978	1978	0
548	20231221	122500	13490193	1978	1980	1980	1978	374
549	20231221	122400	12750350	1979	1979	1979	1979	0
550	20231221	122300	12750350	1979	1979	1979	1979	0
551	20231221	122200	12750350	1979	1979	1979	1979	0
552	20231221	122100	12750350	1979	1979	1979	1979	0
553	20231221	122000	12750350	1979	1979	1979	1979	0
554	20231221	121900	12750350	1979	1979	1979	1979	0
555	20231221	121800	12750350	1979	1979	1979	1979	0
556	20231221	121700	12750350	1979	1979	1979	1979	0
557	20231221	121600	12750350	1979	1979	1979	1979	0
558	20231221	121500	12750350	1979	1979	1979	1979	0
559	20231221	121400	12750350	1979	1979	1979	1979	0
560	20231221	121300	12750350	1979	1979	1979	1979	0
561	20231221	121200	12750350	1979	1979	1979	1979	0
562	20231221	121100	12750350	1979	1979	1979	1979	0
563	20231221	121000	12750350	1979	1979	1979	1979	0
564	20231221	120900	12750350	1979	1979	1979	1979	0
565	20231221	120800	12750350	1979	1979	1979	1979	0
566	20231221	120700	12750350	1979	1979	1979	1979	0
567	20231221	120600	12750350	1979	1979	1979	1979	0
568	20231221	120500	12750350	1979	1979	1979	1979	0
569	20231221	120400	12750350	1979	1979	1979	1979	0
570	20231221	120300	12750350	1979	1979	1979	1979	0
571	20231221	120200	12750350	1979	1979	1979	1979	0
572	20231221	120100	12750350	1979	1979	1979	1979	0
573	20231221	120000	12750350	1979	1979	1979	1979	0
574	20231221	115900	12750350	1979	1979	1979	1979	0
575	20231221	115800	12750350	1979	1979	1979	1979	0
576	20231221	115700	12750350	1979	1979	1979	1979	0
577	20231221	115600	12750350	1979	1979	1979	1979	0
578	20231221	115500	12750350	1979	1979	1979	1979	0
579	20231221	115400	12750350	1979	1979	1979	1979	0
580	20231221	115300	12750350	1979	1979	1979	1979	0
581	20231221	115200	12750350	1979	1979	1979	1979	766
582	20231221	115100	11234436	1979	1979	1979	1979	0
583	20231221	115000	11234436	1979	1979	1979	1979	0
584	20231221	114900	11234436	1979	1979	1979	1979	0
585	20231221	114800	11234436	1979	1979	1979	1979	0
586	20231221	114700	11234436	1979	1979	1979	1979	0
587	20231221	114600	11234436	1979	1979	1979	1979	0
588	20231221	114500	11234436	1979	1979	1979	1979	0
589	20231221	114400	11234436	1979	1979	1979	1979	945
590	20231221	114300	9364281	1980	1985	1985	1980	322
591	20231221	114200	8726558	1986	1986	1986	1986	0
592	20231221	114100	8726558	1986	1986	1986	1986	0
593	20231221	114000	8726558	1986	1986	1986	1986	0
594	20231221	113900	8726558	1986	1986	1986	1986	0
595	20231221	113800	8726558	1986	1986	1986	1986	0
596	20231221	113700	8726558	1986	1986	1986	1986	0
597	20231221	113600	8726558	1986	1986	1986	1986	0
598	20231221	113500	8726558	1986	1986	1986	1986	0
599	20231221	113400	8726558	1986	1986	1986	1986	1
600	20231221	113300	8724572	1986	1986	1986	1986	0
601	20231221	113200	8724572	1986	1986	1986	1986	0
602	20231221	113100	8724572	1986	1986	1986	1986	0
603	20231221	113000	8724572	1986	1986	1986	1986	0
604	20231221	112900	8724572	1986	1986	1986	1986	0
605	20231221	112800	8724572	1986	1986	1986	1986	0
606	20231221	112700	8724572	1986	1986	1986	1986	0
607	20231221	112600	8724572	1986	1986	1986	1986	1
608	20231221	112500	8722586	1986	1986	1986	1986	0
609	20231221	112400	8722586	1986	1986	1986	1986	0
610	20231221	112300	8722586	1986	1986	1986	1986	0
611	20231221	112200	8722586	1986	1986	1986	1986	0
612	20231221	112100	8722586	1986	1986	1986	1986	0
613	20231221	112000	8722586	1986	1986	1986	1986	0
614	20231221	111900	8722586	1986	1986	1986	1986	0
615	20231221	111800	8722586	1986	1986	1986	1986	0
616	20231221	111700	8722586	1986	1986	1986	1986	0
617	20231221	111600	8722586	1986	1986	1986	1986	0
618	20231221	111500	8722586	1986	1986	1986	1986	0
619	20231221	111400	8722586	1986	1986	1986	1986	0
620	20231221	111300	8722586	1986	1986	1986	1986	0
621	20231221	111200	8722586	1986	1986	1986	1986	0
622	20231221	111100	8722586	1986	1986	1986	1986	3
623	20231221	111000	8716628	1980	1981	1981	1980	216
624	20231221	110900	8288919	1980	1980	1980	1980	0
625	20231221	110800	8288919	1980	1980	1980	1980	0
626	20231221	110700	8288919	1980	1980	1980	1980	0
627	20231221	110600	8288919	1980	1980	1980	1980	0
628	20231221	110500	8288919	1980	1980	1980	1980	0
629	20231221	110400	8288919	1980	1980	1980	1980	0
630	20231221	110300	8288919	1980	1980	1980	1980	0
631	20231221	110200	8288919	1980	1980	1980	1980	46
632	20231221	110100	8197839	1980	1980	1980	1980	0
633	20231221	110000	8197839	1980	1980	1980	1980	0
634	20231221	105900	8197839	1980	1980	1980	1980	0
635	20231221	105800	8197839	1980	1980	1980	1980	0
636	20231221	105700	8197839	1980	1980	1980	1980	0
637	20231221	105600	8197839	1980	1980	1980	1980	7
638	20231221	105500	8183979	1981	1981	1981	1981	0
639	20231221	105400	8183979	1981	1981	1981	1981	0
640	20231221	105300	8183979	1981	1981	1981	1981	11
641	20231221	105200	8162188	1986	1986	1986	1986	0
642	20231221	105100	8162188	1986	1986	1986	1986	0
643	20231221	105000	8162188	1986	1986	1986	1986	0
644	20231221	104900	8162188	1986	1986	1986	1986	0
645	20231221	104800	8162188	1986	1986	1986	1986	0
646	20231221	104700	8162188	1986	1986	1986	1986	1
647	20231221	104600	8160202	1987	1987	1987	1987	0
648	20231221	104500	8160202	1987	1987	1987	1987	0
649	20231221	104400	8160202	1987	1987	1987	1987	0
650	20231221	104300	8160202	1987	1987	1987	1987	0
651	20231221	104200	8160202	1987	1987	1987	1987	0
652	20231221	104100	8160202	1987	1987	1987	1987	0
653	20231221	104000	8160202	1987	1987	1987	1987	0
654	20231221	103900	8160202	1987	1987	1987	1987	0
655	20231221	103800	8160202	1987	1987	1987	1987	0
656	20231221	103700	8160202	1987	1987	1987	1987	0
657	20231221	103600	8160202	1987	1987	1987	1987	0
658	20231221	103500	8160202	1987	1987	1987	1987	0
659	20231221	103400	8160202	1987	1987	1987	1987	0
660	20231221	103300	8160202	1987	1987	1987	1987	0
661	20231221	103200	8160202	1987	1987	1987	1987	0
662	20231221	103100	8160202	1987	1987	1987	1987	0
663	20231221	103000	8160202	1987	1987	1987	1987	0
664	20231221	102900	8160202	1987	1987	1987	1987	0
665	20231221	102800	8160202	1987	1987	1987	1987	0
666	20231221	102700	8160202	1987	1987	1987	1987	5
667	20231221	102600	8150267	1988	1988	1988	1988	0
668	20231221	102500	8150267	1988	1988	1988	1988	0
669	20231221	102400	8150267	1988	1988	1988	1988	0
670	20231221	102300	8150267	1988	1988	1988	1988	0
671	20231221	102200	8150267	1988	1988	1988	1988	0
672	20231221	102100	8150267	1988	1988	1988	1988	0
673	20231221	102000	8150267	1988	1988	1988	1988	0
674	20231221	101900	8150267	1988	1988	1988	1988	0
675	20231221	101800	8150267	1988	1988	1988	1988	0
676	20231221	101700	8150267	1988	1988	1988	1988	0
677	20231221	101600	8150267	1988	1988	1988	1988	0
678	20231221	101500	8150267	1988	1988	1988	1988	1
679	20231221	101400	8148279	1988	1988	1988	1988	16
680	20231221	101300	8116471	1988	1988	1988	1988	0
681	20231221	101200	8116471	1988	1988	1988	1988	0
682	20231221	101100	8116471	1988	1988	1988	1988	0
683	20231221	101000	8116471	1988	1988	1988	1988	0
684	20231221	100900	8116471	1988	1988	1988	1988	0
685	20231221	100800	8116471	1988	1988	1988	1988	0
686	20231221	100700	8116471	1988	1988	1988	1988	0
687	20231221	100600	8116471	1988	1988	1988	1988	0
688	20231221	100500	8116471	1988	1988	1988	1988	0
689	20231221	100400	8116471	1988	1988	1988	1988	0
690	20231221	100300	8116471	1988	1988	1988	1988	0
691	20231221	100200	8116471	1988	1988	1988	1988	0
692	20231221	100100	8116471	1988	1988	1988	1988	0
693	20231221	100000	8116471	1988	1988	1988	1988	0
694	20231221	095900	8116471	1988	1988	1988	1988	0
695	20231221	095800	8116471	1988	1988	1988	1988	0
696	20231221	095700	8116471	1988	1988	1988	1988	0
697	20231221	095600	8116471	1988	1988	1988	1988	0
698	20231221	095500	8116471	1988	1988	1988	1988	0
699	20231221	095400	8116471	1988	1988	1988	1988	0
700	20231221	095300	8116471	1988	1988	1988	1988	0
701	20231221	095200	8116471	1988	1980	1988	1980	12
702	20231221	095100	8092703	1980	1980	1980	1980	137
703	20231221	095000	7821443	1980	1980	1980	1980	0
704	20231221	094900	7821443	1980	1980	1980	1980	55
705	20231221	094800	7712543	1980	1980	1980	1980	0
706	20231221	094700	7712543	1980	1980	1980	1980	0
707	20231221	094600	7712543	1980	1980	1980	1980	211
708	20231221	094500	7294763	1980	1980	1980	1980	0
709	20231221	094400	7294763	1980	1980	1980	1980	0
710	20231221	094300	7294763	1980	1980	1980	1980	0
711	20231221	094200	7294763	1980	1980	1980	1980	0
712	20231221	094100	7294763	1980	1980	1980	1980	0
713	20231221	094000	7294763	1980	1980	1980	1980	0
714	20231221	093900	7294763	1980	1980	1980	1980	0
715	20231221	093800	7294763	1980	1980	1980	1980	0
716	20231221	093700	7294763	1980	1980	1980	1980	1
717	20231221	093600	7292783	1980	1980	1980	1980	0
718	20231221	093500	7292783	1980	1980	1980	1980	0
719	20231221	093400	7292783	1980	1980	1980	1980	0
720	20231221	093300	7292783	1980	1980	1980	1980	0
721	20231221	093200	7292783	1980	1980	1980	1980	0
722	20231221	093100	7292783	1980	1980	1980	1980	0
723	20231221	093000	7292783	1980	1980	1980	1980	0
724	20231221	092900	7292783	1980	1980	1980	1980	0
725	20231221	092800	7292783	1980	1980	1980	1980	15
726	20231221	092700	7263083	1980	1980	1980	1980	0
727	20231221	092600	7263083	1980	1980	1980	1980	0
728	20231221	092500	7263083	1980	1980	1980	1980	0
729	20231221	092400	7263083	1980	1980	1980	1980	0
730	20231221	092300	7263083	1980	1980	1980	1980	0
731	20231221	092200	7263083	1980	1980	1980	1980	0
732	20231221	092100	7263083	1980	1979	1980	1979	1550
733	20231221	092000	4195570	1979	1979	1979	1979	0
734	20231221	091900	4195570	1979	1979	1979	1979	0
735	20231221	091800	4195570	1979	1979	1979	1979	0
736	20231221	091700	4195570	1979	1979	1979	1979	0
737	20231221	091600	4195570	1979	1979	1979	1979	5
738	20231221	091500	4185675	1979	1978	1979	1977	1387
739	20231221	091400	1443389	1980	1980	1980	1980	0
740	20231221	091300	1443389	1980	1980	1980	1980	0
741	20231221	091200	1443389	1980	1980	1980	1980	0
742	20231221	091100	1443389	1980	1980	1980	1980	0
743	20231221	091000	1443389	1980	1977	1980	1977	75
744	20231221	090900	1295102	1987	1987	1987	1987	0
745	20231221	090800	1295102	1987	1977	1987	1977	149
746	20231221	090700	1000459	1987	1983	1987	1976	506
747	20231221	090600	0	1988	1988	1988	1988	0
748	20231221	090500	0	1988	1988	1988	1988	0
749	20231221	090400	0	1988	1988	1988	1988	0
750	20231221	090300	0	1988	1988	1988	1988	0
751	20231221	090200	0	1988	1988	1988	1988	0
752	20231221	090100	0	1988	1988	1988	1988	0
753	20231221	090000	0	1988	1988	1988	1988	0