KissMeData/377400/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211800	29655291	1921	1921	1921	1921	1043
3	20231219	211700	29655291	1921	1921	1921	1921	0
4	20231219	211600	29655291	1921	1921	1921	1921	0
5	20231219	211500	29655291	1921	1921	1921	1921	0
6	20231219	211400	29655291	1921	1921	1921	1921	0
7	20231219	211300	29655291	1921	1921	1921	1921	0
8	20231219	211200	29655291	1921	1921	1921	1921	0
9	20231219	211100	29655291	1921	1921	1921	1921	0
10	20231219	211000	29655291	1921	1921	1921	1921	0
11	20231219	210900	29655291	1921	1921	1921	1921	0
12	20231219	210800	29655291	1921	1921	1921	1921	0
13	20231219	210700	29655291	1921	1921	1921	1921	0
14	20231219	210600	29655291	1921	1921	1921	1921	0
15	20231219	210500	29655291	1921	1921	1921	1921	0
16	20231219	210400	29655291	1921	1921	1921	1921	0
17	20231219	210300	29655291	1921	1921	1921	1921	0
18	20231219	210200	29655291	1921	1921	1921	1921	0
19	20231219	210100	29655291	1921	1921	1921	1921	0
20	20231219	210000	29655291	1921	1921	1921	1921	0
21	20231219	205900	29655291	1921	1921	1921	1921	0
22	20231219	205800	29655291	1921	1921	1921	1921	0
23	20231219	205700	29655291	1921	1921	1921	1921	0
24	20231219	205600	29655291	1921	1921	1921	1921	0
25	20231219	205500	29655291	1921	1921	1921	1921	0
26	20231219	205400	29655291	1921	1921	1921	1921	0
27	20231219	205300	29655291	1921	1921	1921	1921	0
28	20231219	205200	29655291	1921	1921	1921	1921	0
29	20231219	205100	29655291	1921	1921	1921	1921	0
30	20231219	205000	29655291	1921	1921	1921	1921	0
31	20231219	204900	29655291	1921	1921	1921	1921	0
32	20231219	204800	29655291	1921	1921	1921	1921	1043
33	20231219	204700	29655291	1921	1921	1921	1921	0
34	20231219	204600	29655291	1921	1921	1921	1921	0
35	20231219	204500	29655291	1921	1921	1921	1921	0
36	20231219	204400	29655291	1921	1921	1921	1921	0
37	20231219	204300	29655291	1921	1921	1921	1921	0
38	20231219	204200	29655291	1921	1921	1921	1921	0
39	20231219	204100	29655291	1921	1921	1921	1921	0
40	20231219	204000	29655291	1921	1921	1921	1921	0
41	20231219	203900	29655291	1921	1921	1921	1921	0
42	20231219	203800	29655291	1921	1921	1921	1921	0
43	20231219	203700	29655291	1921	1921	1921	1921	0
44	20231219	203600	29655291	1921	1921	1921	1921	0
45	20231219	203500	29655291	1921	1921	1921	1921	0
46	20231219	203400	29655291	1921	1921	1921	1921	0
47	20231219	203300	29655291	1921	1921	1921	1921	0
48	20231219	203200	29655291	1921	1921	1921	1921	0
49	20231219	203100	29655291	1921	1921	1921	1921	0
50	20231219	203000	29655291	1921	1921	1921	1921	0
51	20231219	202900	29655291	1921	1921	1921	1921	0
52	20231219	202800	29655291	1921	1921	1921	1921	0
53	20231219	202700	29655291	1921	1921	1921	1921	0
54	20231219	202600	29655291	1921	1921	1921	1921	0
55	20231219	202500	29655291	1921	1921	1921	1921	0
56	20231219	202400	29655291	1921	1921	1921	1921	0
57	20231219	202300	29655291	1921	1921	1921	1921	0
58	20231219	202200	29655291	1921	1921	1921	1921	0
59	20231219	202100	29655291	1921	1921	1921	1921	0
60	20231219	202000	29655291	1921	1921	1921	1921	0
61	20231219	201900	29655291	1921	1921	1921	1921	0
62	20231219	201800	29655291	1921	1921	1921	1921	1043
63	20231219	201700	29655291	1921	1921	1921	1921	0
64	20231219	201600	29655291	1921	1921	1921	1921	0
65	20231219	201500	29655291	1921	1921	1921	1921	0
66	20231219	201400	29655291	1921	1921	1921	1921	0
67	20231219	201300	29655291	1921	1921	1921	1921	0
68	20231219	201200	29655291	1921	1921	1921	1921	0
69	20231219	201100	29655291	1921	1921	1921	1921	0
70	20231219	201000	29655291	1921	1921	1921	1921	0
71	20231219	200900	29655291	1921	1921	1921	1921	0
72	20231219	200800	29655291	1921	1921	1921	1921	0
73	20231219	200700	29655291	1921	1921	1921	1921	0
74	20231219	200600	29655291	1921	1921	1921	1921	0
75	20231219	200500	29655291	1921	1921	1921	1921	0
76	20231219	200400	29655291	1921	1921	1921	1921	0
77	20231219	200300	29655291	1921	1921	1921	1921	0
78	20231219	200200	29655291	1921	1921	1921	1921	0
79	20231219	200100	29655291	1921	1921	1921	1921	0
80	20231219	200000	29655291	1921	1921	1921	1921	0
81	20231219	195900	29655291	1921	1921	1921	1921	0
82	20231219	195800	29655291	1921	1921	1921	1921	0
83	20231219	195700	29655291	1921	1921	1921	1921	0
84	20231219	195600	29655291	1921	1921	1921	1921	0
85	20231219	195500	29655291	1921	1921	1921	1921	0
86	20231219	195400	29655291	1921	1921	1921	1921	0
87	20231219	195300	29655291	1921	1921	1921	1921	0
88	20231219	195200	29655291	1921	1921	1921	1921	0
89	20231219	195100	29655291	1921	1921	1921	1921	0
90	20231219	195000	29655291	1921	1921	1921	1921	0
91	20231219	194900	29655291	1921	1921	1921	1921	0
92	20231219	194800	29655291	1921	1921	1921	1921	1043
93	20231219	194700	29655291	1921	1921	1921	1921	0
94	20231219	194600	29655291	1921	1921	1921	1921	0
95	20231219	194500	29655291	1921	1921	1921	1921	0
96	20231219	194400	29655291	1921	1921	1921	1921	0
97	20231219	194300	29655291	1921	1921	1921	1921	0
98	20231219	194200	29655291	1921	1921	1921	1921	0
99	20231219	194100	29655291	1921	1921	1921	1921	0
100	20231219	194000	29655291	1921	1921	1921	1921	0
101	20231219	193900	29655291	1921	1921	1921	1921	0
102	20231219	193800	29655291	1921	1921	1921	1921	0
103	20231219	193700	29655291	1921	1921	1921	1921	0
104	20231219	193600	29655291	1921	1921	1921	1921	0
105	20231219	193500	29655291	1921	1921	1921	1921	0
106	20231219	193400	29655291	1921	1921	1921	1921	0
107	20231219	193300	29655291	1921	1921	1921	1921	0
108	20231219	193200	29655291	1921	1921	1921	1921	0
109	20231219	193100	29655291	1921	1921	1921	1921	0
110	20231219	193000	29655291	1921	1921	1921	1921	0
111	20231219	192900	29655291	1921	1921	1921	1921	0
112	20231219	192800	29655291	1921	1921	1921	1921	0
113	20231219	192700	29655291	1921	1921	1921	1921	0
114	20231219	192600	29655291	1921	1921	1921	1921	0
115	20231219	192500	29655291	1921	1921	1921	1921	0
116	20231219	192400	29655291	1921	1921	1921	1921	0
117	20231219	192300	29655291	1921	1921	1921	1921	0
118	20231219	192200	29655291	1921	1921	1921	1921	0
119	20231219	192100	29655291	1921	1921	1921	1921	0
120	20231219	192000	29655291	1921	1921	1921	1921	0
121	20231219	191900	29655291	1921	1921	1921	1921	0
122	20231219	191800	29655291	1921	1921	1921	1921	1043
123	20231219	191700	29655291	1921	1921	1921	1921	0
124	20231219	191600	29655291	1921	1921	1921	1921	0
125	20231219	191500	29655291	1921	1921	1921	1921	0
126	20231219	191400	29655291	1921	1921	1921	1921	0
127	20231219	191300	29655291	1921	1921	1921	1921	0
128	20231219	191200	29655291	1921	1921	1921	1921	0
129	20231219	191100	29655291	1921	1921	1921	1921	0
130	20231219	191000	29655291	1921	1921	1921	1921	0
131	20231219	190900	29655291	1921	1921	1921	1921	0
132	20231219	190800	29655291	1921	1921	1921	1921	0
133	20231219	190700	29655291	1921	1921	1921	1921	0
134	20231219	190600	29655291	1921	1921	1921	1921	0
135	20231219	190500	29655291	1921	1921	1921	1921	0
136	20231219	190400	29655291	1921	1921	1921	1921	0
137	20231219	190300	29655291	1921	1921	1921	1921	0
138	20231219	190200	29655291	1921	1921	1921	1921	0
139	20231219	190100	29655291	1921	1921	1921	1921	0
140	20231219	190000	29655291	1921	1921	1921	1921	0
141	20231219	185900	29655291	1921	1921	1921	1921	0
142	20231219	185800	29655291	1921	1921	1921	1921	0
143	20231219	185700	29655291	1921	1921	1921	1921	0
144	20231219	185600	29655291	1921	1921	1921	1921	0
145	20231219	185500	29655291	1921	1921	1921	1921	0
146	20231219	185400	29655291	1921	1921	1921	1921	0
147	20231219	185300	29655291	1921	1921	1921	1921	0
148	20231219	185200	29655291	1921	1921	1921	1921	0
149	20231219	185100	29655291	1921	1921	1921	1921	0
150	20231219	185000	29655291	1921	1921	1921	1921	0
151	20231219	184900	29655291	1921	1921	1921	1921	0
152	20231219	184800	29655291	1921	1921	1921	1921	1043
153	20231219	184700	29655291	1921	1921	1921	1921	0
154	20231219	184600	29655291	1921	1921	1921	1921	0
155	20231219	184500	29655291	1921	1921	1921	1921	0
156	20231219	184400	29655291	1921	1921	1921	1921	0
157	20231219	184300	29655291	1921	1921	1921	1921	0
158	20231219	184200	29655291	1921	1921	1921	1921	0
159	20231219	184100	29655291	1921	1921	1921	1921	0
160	20231219	184000	29655291	1921	1921	1921	1921	0
161	20231219	183900	29655291	1921	1921	1921	1921	0
162	20231219	183800	29655291	1921	1921	1921	1921	0
163	20231219	183700	29655291	1921	1921	1921	1921	0
164	20231219	183600	29655291	1921	1921	1921	1921	0
165	20231219	183500	29655291	1921	1921	1921	1921	0
166	20231219	183400	29655291	1921	1921	1921	1921	0
167	20231219	183300	29655291	1921	1921	1921	1921	0
168	20231219	183200	29655291	1921	1921	1921	1921	0
169	20231219	183100	29655291	1921	1921	1921	1921	0
170	20231219	183000	29655291	1921	1921	1921	1921	0
171	20231219	182900	29655291	1921	1921	1921	1921	0
172	20231219	182800	29655291	1921	1921	1921	1921	0
173	20231219	182700	29655291	1921	1921	1921	1921	0
174	20231219	182600	29655291	1921	1921	1921	1921	0
175	20231219	182500	29655291	1921	1921	1921	1921	0
176	20231219	182400	29655291	1921	1921	1921	1921	0
177	20231219	182300	29655291	1921	1921	1921	1921	0
178	20231219	182200	29655291	1921	1921	1921	1921	0
179	20231219	182100	29655291	1921	1921	1921	1921	0
180	20231219	182000	29655291	1921	1921	1921	1921	0
181	20231219	181900	29655291	1921	1921	1921	1921	0
182	20231219	181800	29655291	1921	1921	1921	1921	1043
183	20231219	181700	29655291	1921	1921	1921	1921	0
184	20231219	181600	29655291	1921	1921	1921	1921	0
185	20231219	181500	29655291	1921	1921	1921	1921	0
186	20231219	181400	29655291	1921	1921	1921	1921	0
187	20231219	181300	29655291	1921	1921	1921	1921	0
188	20231219	181200	29655291	1921	1921	1921	1921	0
189	20231219	181100	29655291	1921	1921	1921	1921	0
190	20231219	181000	29655291	1921	1921	1921	1921	0
191	20231219	180900	29655291	1921	1921	1921	1921	0
192	20231219	180800	29655291	1921	1921	1921	1921	0
193	20231219	180700	29655291	1921	1921	1921	1921	0
194	20231219	180600	29655291	1921	1921	1921	1921	0
195	20231219	180500	29655291	1921	1921	1921	1921	0
196	20231219	180400	29655291	1921	1921	1921	1921	0
197	20231219	180300	29655291	1921	1921	1921	1921	0
198	20231219	180200	29655291	1921	1921	1921	1921	0
199	20231219	180100	29655291	1921	1921	1921	1921	0
200	20231219	180000	29655291	1921	1921	1921	1921	0
201	20231219	175900	29655291	1921	1921	1921	1921	0
202	20231219	175800	29655291	1921	1921	1921	1921	0
203	20231219	175700	29655291	1921	1921	1921	1921	0
204	20231219	175600	29655291	1921	1921	1921	1921	0
205	20231219	175500	29655291	1921	1921	1921	1921	0
206	20231219	175400	29655291	1921	1921	1921	1921	0
207	20231219	175300	29655291	1921	1921	1921	1921	0
208	20231219	175200	29655291	1921	1921	1921	1921	0
209	20231219	175100	29655291	1921	1921	1921	1921	0
210	20231219	175000	29655291	1921	1921	1921	1921	0
211	20231219	174900	29655291	1921	1921	1921	1921	0
212	20231219	174800	29655291	1921	1921	1921	1921	1043
213	20231219	174700	29655291	1921	1921	1921	1921	0
214	20231219	174600	29655291	1921	1921	1921	1921	0
215	20231219	174500	29655291	1921	1921	1921	1921	0
216	20231219	174400	29655291	1921	1921	1921	1921	0
217	20231219	174300	29655291	1921	1921	1921	1921	0
218	20231219	174200	29655291	1921	1921	1921	1921	0
219	20231219	174100	29655291	1921	1921	1921	1921	0
220	20231219	174000	29655291	1921	1921	1921	1921	0
221	20231219	173900	29655291	1921	1921	1921	1921	0
222	20231219	173800	29655291	1921	1921	1921	1921	0
223	20231219	173700	29655291	1921	1921	1921	1921	0
224	20231219	173600	29655291	1921	1921	1921	1921	0
225	20231219	173500	29655291	1921	1921	1921	1921	0
226	20231219	173400	29655291	1921	1921	1921	1921	0
227	20231219	173300	29655291	1921	1921	1921	1921	0
228	20231219	173200	29655291	1921	1921	1921	1921	0
229	20231219	173100	29655291	1921	1921	1921	1921	0
230	20231219	173000	29655291	1921	1921	1921	1921	0
231	20231219	172900	29655291	1921	1921	1921	1921	0
232	20231219	172800	29655291	1921	1921	1921	1921	0
233	20231219	172700	29655291	1921	1921	1921	1921	0
234	20231219	172600	29655291	1921	1921	1921	1921	0
235	20231219	172500	29655291	1921	1921	1921	1921	0
236	20231219	172400	29655291	1921	1921	1921	1921	0
237	20231219	172300	29655291	1921	1921	1921	1921	0
238	20231219	172200	29655291	1921	1921	1921	1921	0
239	20231219	172100	29655291	1921	1921	1921	1921	0
240	20231219	172000	29655291	1921	1921	1921	1921	0
241	20231219	171900	29655291	1921	1921	1921	1921	0
242	20231219	171800	29655291	1921	1921	1921	1921	1043
243	20231219	171700	29655291	1921	1921	1921	1921	0
244	20231219	171600	29655291	1921	1921	1921	1921	0
245	20231219	171500	29655291	1921	1921	1921	1921	0
246	20231219	171400	29655291	1921	1921	1921	1921	0
247	20231219	171300	29655291	1921	1921	1921	1921	0
248	20231219	171200	29655291	1921	1921	1921	1921	0
249	20231219	171100	29655291	1921	1921	1921	1921	0
250	20231219	171000	29655291	1921	1921	1921	1921	0
251	20231219	170900	29655291	1921	1921	1921	1921	0
252	20231219	170800	29655291	1921	1921	1921	1921	0
253	20231219	170700	29655291	1921	1921	1921	1921	0
254	20231219	170600	29655291	1921	1921	1921	1921	0
255	20231219	170500	29655291	1921	1921	1921	1921	0
256	20231219	170400	29655291	1921	1921	1921	1921	0
257	20231219	170300	29655291	1921	1921	1921	1921	0
258	20231219	170200	29655291	1921	1921	1921	1921	0
259	20231219	170100	29655291	1921	1921	1921	1921	0
260	20231219	170000	29655291	1921	1921	1921	1921	0
261	20231219	165900	29655291	1921	1921	1921	1921	0
262	20231219	165800	29655291	1921	1921	1921	1921	0
263	20231219	165700	29655291	1921	1921	1921	1921	0
264	20231219	165600	29655291	1921	1921	1921	1921	0
265	20231219	165500	29655291	1921	1921	1921	1921	0
266	20231219	165400	29655291	1921	1921	1921	1921	0
267	20231219	165300	29655291	1921	1921	1921	1921	0
268	20231219	165200	29655291	1921	1921	1921	1921	0
269	20231219	165100	29655291	1921	1921	1921	1921	0
270	20231219	165000	29655291	1921	1921	1921	1921	0
271	20231219	164900	29655291	1921	1921	1921	1921	0
272	20231219	164800	29655291	1921	1921	1921	1921	1043
273	20231219	164700	29655291	1921	1921	1921	1921	0
274	20231219	164600	29655291	1921	1921	1921	1921	0
275	20231219	164500	29655291	1921	1921	1921	1921	0
276	20231219	164400	29655291	1921	1921	1921	1921	0
277	20231219	164300	29655291	1921	1921	1921	1921	0
278	20231219	164200	29655291	1921	1921	1921	1921	0
279	20231219	164100	29655291	1921	1921	1921	1921	0
280	20231219	164000	29655291	1921	1921	1921	1921	0
281	20231219	163900	29655291	1921	1921	1921	1921	0
282	20231219	163800	29655291	1921	1921	1921	1921	0
283	20231219	163700	29655291	1921	1921	1921	1921	0
284	20231219	163600	29655291	1921	1921	1921	1921	0
285	20231219	163500	29655291	1921	1921	1921	1921	0
286	20231219	163400	29655291	1921	1921	1921	1921	0
287	20231219	163300	29655291	1921	1921	1921	1921	0
288	20231219	163200	29655291	1921	1921	1921	1921	0
289	20231219	163100	29655291	1921	1921	1921	1921	0
290	20231219	163000	29655291	1921	1921	1921	1921	0
291	20231219	162900	29655291	1921	1921	1921	1921	0
292	20231219	162800	29655291	1921	1921	1921	1921	0
293	20231219	162700	29655291	1921	1921	1921	1921	0
294	20231219	162600	29655291	1921	1921	1921	1921	0
295	20231219	162500	29655291	1921	1921	1921	1921	0
296	20231219	162400	29655291	1921	1921	1921	1921	0
297	20231219	162300	29655291	1921	1921	1921	1921	0
298	20231219	162200	29655291	1921	1921	1921	1921	0
299	20231219	162100	29655291	1921	1921	1921	1921	0
300	20231219	162000	29655291	1921	1921	1921	1921	0
301	20231219	161900	29655291	1921	1921	1921	1921	0
302	20231219	161800	29655291	1921	1921	1921	1921	1043
303	20231219	161700	29655291	1921	1921	1921	1921	0
304	20231219	161600	29655291	1921	1921	1921	1921	0
305	20231219	161500	29655291	1921	1921	1921	1921	0
306	20231219	161400	29655291	1921	1921	1921	1921	0
307	20231219	161300	29655291	1921	1921	1921	1921	0
308	20231219	161200	29655291	1921	1921	1921	1921	0
309	20231219	161100	29655291	1921	1921	1921	1921	0
310	20231219	161000	29655291	1921	1921	1921	1921	0
311	20231219	160900	29655291	1921	1921	1921	1921	0
312	20231219	160800	29655291	1921	1921	1921	1921	0
313	20231219	160700	29655291	1921	1921	1921	1921	0
314	20231219	160600	29655291	1921	1921	1921	1921	0
315	20231219	160500	29655291	1921	1921	1921	1921	0
316	20231219	160400	29655291	1921	1921	1921	1921	0
317	20231219	160300	29655291	1921	1921	1921	1921	0
318	20231219	160200	29655291	1921	1921	1921	1921	0
319	20231219	160100	29655291	1921	1921	1921	1921	0
320	20231219	160000	29655291	1921	1921	1921	1921	0
321	20231219	155900	29655291	1921	1921	1921	1921	0
322	20231219	155800	29655291	1921	1921	1921	1921	0
323	20231219	155700	29655291	1921	1921	1921	1921	0
324	20231219	155600	29655291	1921	1921	1921	1921	0
325	20231219	155500	29655291	1921	1921	1921	1921	0
326	20231219	155400	29655291	1921	1921	1921	1921	0
327	20231219	155300	29655291	1921	1921	1921	1921	0
328	20231219	155200	29655291	1921	1921	1921	1921	0
329	20231219	155100	29655291	1921	1921	1921	1921	0
330	20231219	155000	29655291	1921	1921	1921	1921	0
331	20231219	154900	29655291	1921	1921	1921	1921	0
332	20231219	154800	29655291	1921	1921	1921	1921	1043
333	20231219	154700	29655291	1921	1921	1921	1921	0
334	20231219	154600	29655291	1921	1921	1921	1921	0
335	20231219	154500	29655291	1921	1921	1921	1921	0
336	20231219	154400	29655291	1921	1921	1921	1921	0
337	20231219	154300	29655291	1921	1921	1921	1921	0
338	20231219	154200	29655291	1921	1921	1921	1921	0
339	20231219	154100	29655291	1921	1921	1921	1921	0
340	20231219	154000	29655291	1921	1921	1921	1921	0
341	20231219	153900	29655291	1921	1921	1921	1921	0
342	20231219	153800	29655291	1921	1921	1921	1921	0
343	20231219	153700	29655291	1921	1921	1921	1921	0
344	20231219	153600	29655291	1921	1921	1921	1921	0
345	20231219	153500	29655291	1921	1921	1921	1921	0
346	20231219	153400	29655291	1921	1921	1921	1921	0
347	20231219	153300	29655291	1921	1921	1921	1921	0
348	20231219	153200	29655291	1921	1921	1921	1921	0
349	20231219	153100	29655291	1921	1921	1921	1921	0
350	20231219	153000	29655291	1921	1921	1921	1921	1043
351	20231219	152900	27651688	1948	1948	1948	1948	0
352	20231219	152800	27651688	1948	1948	1948	1948	0
353	20231219	152700	27651688	1948	1948	1948	1948	0
354	20231219	152600	27651688	1948	1948	1948	1948	0
355	20231219	152500	27651688	1948	1948	1948	1948	0
356	20231219	152400	27651688	1948	1948	1948	1948	0
357	20231219	152300	27651688	1948	1948	1948	1948	0
358	20231219	152200	27651688	1948	1948	1948	1948	0
359	20231219	152100	27651688	1948	1948	1948	1948	0
360	20231219	152000	27651688	1948	1948	1948	1948	0
361	20231219	151900	27651688	1948	1948	1948	1948	0
362	20231219	151800	27651688	1948	1948	1948	1948	0
363	20231219	151700	27651688	1948	1948	1948	1948	1
364	20231219	151600	27649740	1950	1950	1950	1950	0
365	20231219	151500	27649740	1950	1950	1950	1950	10
366	20231219	151400	27630240	1948	1948	1948	1948	0
367	20231219	151300	27630240	1948	1948	1948	1948	0
368	20231219	151200	27630240	1948	1948	1948	1948	0
369	20231219	151100	27630240	1948	1948	1948	1948	0
370	20231219	151000	27630240	1948	1948	1948	1948	0
371	20231219	150900	27630240	1948	1948	1948	1948	200
372	20231219	150800	27240640	1947	1947	1947	1947	9
373	20231219	150700	27223117	1947	1947	1947	1947	1
374	20231219	150600	27221170	1928	1947	1947	1928	429
375	20231219	150500	26393010	1948	1948	1948	1948	0
376	20231219	150400	26393010	1948	1948	1948	1948	6
377	20231219	150300	26381322	1947	1947	1947	1947	1
378	20231219	150200	26379375	1947	1947	1947	1947	0
379	20231219	150100	26379375	1947	1947	1947	1947	0
380	20231219	150000	26379375	1947	1947	1947	1947	6
381	20231219	145900	26367693	1947	1947	1947	1947	0
382	20231219	145800	26367693	1947	1947	1947	1947	0
383	20231219	145700	26367693	1947	1947	1947	1947	0
384	20231219	145600	26367693	1947	1947	1947	1947	0
385	20231219	145500	26367693	1947	1947	1947	1947	0
386	20231219	145400	26367693	1947	1947	1947	1947	0
387	20231219	145300	26367693	1947	1947	1947	1947	10
388	20231219	145200	26348223	1948	1948	1948	1948	0
389	20231219	145100	26348223	1948	1948	1948	1948	0
390	20231219	145000	26348223	1948	1948	1948	1948	0
391	20231219	144900	26348223	1948	1948	1948	1948	10
392	20231219	144800	26328743	1948	1948	1948	1948	0
393	20231219	144700	26328743	1948	1948	1948	1948	0
394	20231219	144600	26328743	1948	1948	1948	1948	10
395	20231219	144500	26309263	1947	1947	1947	1947	0
396	20231219	144400	26309263	1947	1947	1947	1947	0
397	20231219	144300	26309263	1947	1947	1947	1947	1
398	20231219	144200	26307316	1947	1947	1947	1947	0
399	20231219	144100	26307316	1947	1947	1947	1947	0
400	20231219	144000	26307316	1947	1947	1947	1947	0
401	20231219	143900	26307316	1947	1947	1947	1947	10
402	20231219	143800	26287846	1934	1934	1934	1934	0
403	20231219	143700	26287846	1934	1934	1934	1934	0
404	20231219	143600	26287846	1934	1934	1934	1934	0
405	20231219	143500	26287846	1934	1934	1934	1934	190
406	20231219	143400	25920386	1949	1949	1949	1949	0
407	20231219	143300	25920386	1949	1949	1949	1949	0
408	20231219	143200	25920386	1949	1949	1949	1949	10
409	20231219	143100	25900896	1949	1949	1949	1949	0
410	20231219	143000	25900896	1949	1949	1949	1949	0
411	20231219	142900	25900896	1949	1949	1949	1949	0
412	20231219	142800	25900896	1949	1949	1949	1949	0
413	20231219	142700	25900896	1949	1949	1949	1949	0
414	20231219	142600	25900896	1949	1949	1949	1949	0
415	20231219	142500	25900896	1949	1949	1949	1949	10
416	20231219	142400	25881406	1949	1949	1949	1949	0
417	20231219	142300	25881406	1949	1949	1949	1949	0
418	20231219	142200	25881406	1949	1949	1949	1949	0
419	20231219	142100	25881406	1949	1949	1949	1949	0
420	20231219	142000	25881406	1949	1949	1949	1949	0
421	20231219	141900	25881406	1949	1949	1949	1949	0
422	20231219	141800	25881406	1949	1949	1949	1949	0
423	20231219	141700	25881406	1949	1949	1949	1949	10
424	20231219	141600	25861916	1934	1934	1934	1934	7
425	20231219	141500	25848378	1949	1949	1949	1949	0
426	20231219	141400	25848378	1949	1949	1949	1949	0
427	20231219	141300	25848378	1949	1949	1949	1949	0
428	20231219	141200	25848378	1949	1949	1949	1949	0
429	20231219	141100	25848378	1949	1949	1949	1949	0
430	20231219	141000	25848378	1949	1949	1949	1949	10
431	20231219	140900	25828888	1949	1949	1949	1949	0
432	20231219	140800	25828888	1949	1949	1949	1949	0
433	20231219	140700	25828888	1949	1949	1949	1949	0
434	20231219	140600	25828888	1949	1949	1949	1949	0
435	20231219	140500	25828888	1949	1949	1949	1949	0
436	20231219	140400	25828888	1949	1949	1949	1949	0
437	20231219	140300	25828888	1949	1949	1949	1949	10
438	20231219	140200	25809398	1949	1949	1949	1949	0
439	20231219	140100	25809398	1949	1949	1949	1949	0
440	20231219	140000	25809398	1949	1949	1949	1949	0
441	20231219	135900	25809398	1949	1949	1949	1949	0
442	20231219	135800	25809398	1949	1949	1949	1949	0
443	20231219	135700	25809398	1949	1949	1949	1949	0
444	20231219	135600	25809398	1949	1949	1949	1949	10
445	20231219	135500	25789908	1949	1949	1949	1949	0
446	20231219	135400	25789908	1949	1949	1949	1949	0
447	20231219	135300	25789908	1949	1949	1949	1949	0
448	20231219	135200	25789908	1949	1949	1949	1949	0
449	20231219	135100	25789908	1949	1949	1949	1949	0
450	20231219	135000	25789908	1949	1949	1949	1949	0
451	20231219	134900	25789908	1949	1949	1949	1949	10
452	20231219	134800	25770418	1949	1949	1949	1949	0
453	20231219	134700	25770418	1949	1949	1949	1949	0
454	20231219	134600	25770418	1949	1949	1949	1949	0
455	20231219	134500	25770418	1949	1949	1949	1949	0
456	20231219	134400	25770418	1949	1949	1949	1949	0
457	20231219	134300	25770418	1949	1949	1949	1949	0
458	20231219	134200	25770418	1949	1949	1949	1949	10
459	20231219	134100	25750928	1949	1949	1949	1949	0
460	20231219	134000	25750928	1949	1949	1949	1949	0
461	20231219	133900	25750928	1949	1949	1949	1949	0
462	20231219	133800	25750928	1949	1949	1949	1949	0
463	20231219	133700	25750928	1949	1949	1949	1949	300
464	20231219	133600	25166228	1949	1949	1949	1949	0
465	20231219	133500	25166228	1949	1949	1949	1949	10
466	20231219	133400	25146738	1949	1949	1949	1949	0
467	20231219	133300	25146738	1949	1949	1949	1949	0
468	20231219	133200	25146738	1949	1949	1949	1949	0
469	20231219	133100	25146738	1949	1949	1949	1949	0
470	20231219	133000	25146738	1949	1949	1949	1949	0
471	20231219	132900	25146738	1949	1949	1949	1949	0
472	20231219	132800	25146738	1949	1949	1949	1949	10
473	20231219	132700	25127248	1934	1934	1934	1934	0
474	20231219	132600	25127248	1934	1934	1934	1934	0
475	20231219	132500	25127248	1934	1949	1949	1934	45
476	20231219	132400	25040188	1949	1949	1949	1949	0
477	20231219	132300	25040188	1949	1949	1949	1949	20
478	20231219	132200	25001208	1949	1949	1949	1949	0
479	20231219	132100	25001208	1949	1949	1949	1949	10
480	20231219	132000	24981718	1949	1949	1949	1949	10
481	20231219	131900	24962228	1949	1949	1949	1949	0
482	20231219	131800	24962228	1949	1949	1949	1949	0
483	20231219	131700	24962228	1949	1949	1949	1949	0
484	20231219	131600	24962228	1949	1949	1949	1949	0
485	20231219	131500	24962228	1949	1949	1949	1949	2000
486	20231219	131400	21064228	1949	1949	1949	1949	0
487	20231219	131300	21064228	1949	1949	1949	1949	10
488	20231219	131200	21044738	1949	1949	1949	1949	0
489	20231219	131100	21044738	1949	1949	1949	1949	0
490	20231219	131000	21044738	1949	1949	1949	1949	0
491	20231219	130900	21044738	1949	1949	1949	1949	0
492	20231219	130800	21044738	1949	1949	1949	1949	0
493	20231219	130700	21044738	1949	1949	1949	1949	0
494	20231219	130600	21044738	1949	1949	1949	1949	20
495	20231219	130500	21005758	1950	1950	1950	1950	0
496	20231219	130400	21005758	1950	1950	1950	1950	28
497	20231219	130300	20951158	1920	1920	1920	1920	0
498	20231219	130200	20951158	1920	1970	1970	1870	9426
499	20231219	130100	2632207	1971	1971	1971	1971	0
500	20231219	130000	2632207	1971	1971	1971	1971	0
501	20231219	125900	2632207	1971	1971	1971	1971	10
502	20231219	125800	2612497	1971	1971	1971	1971	300
503	20231219	125700	2021197	1976	1976	1976	1976	0
504	20231219	125600	2021197	1976	1976	1976	1976	0
505	20231219	125500	2021197	1976	1976	1976	1976	0
506	20231219	125400	2021197	1976	1976	1976	1976	0
507	20231219	125300	2021197	1976	1976	1976	1976	0
508	20231219	125200	2021197	1976	1976	1976	1976	10
509	20231219	125100	2001437	1976	1976	1976	1976	0
510	20231219	125000	2001437	1976	1976	1976	1976	0
511	20231219	124900	2001437	1976	1976	1976	1976	0
512	20231219	124800	2001437	1976	1976	1976	1976	0
513	20231219	124700	2001437	1976	1976	1976	1976	0
514	20231219	124600	2001437	1976	1976	1976	1976	0
515	20231219	124500	2001437	1976	1976	1976	1976	10
516	20231219	124400	1981677	1977	1977	1977	1977	0
517	20231219	124300	1981677	1977	1977	1977	1977	0
518	20231219	124200	1981677	1977	1977	1977	1977	0
519	20231219	124100	1981677	1977	1977	1977	1977	0
520	20231219	124000	1981677	1977	1977	1977	1977	0
521	20231219	123900	1981677	1977	1977	1977	1977	0
522	20231219	123800	1981677	1977	1977	1977	1977	10
523	20231219	123700	1961907	1977	1977	1977	1977	0
524	20231219	123600	1961907	1977	1977	1977	1977	0
525	20231219	123500	1961907	1977	1977	1977	1977	0
526	20231219	123400	1961907	1977	1977	1977	1977	0
527	20231219	123300	1961907	1977	1977	1977	1977	0
528	20231219	123200	1961907	1977	1977	1977	1977	0
529	20231219	123100	1961907	1977	1977	1977	1977	10
530	20231219	123000	1942137	1977	1977	1977	1977	0
531	20231219	122900	1942137	1977	1977	1977	1977	0
532	20231219	122800	1942137	1977	1977	1977	1977	0
533	20231219	122700	1942137	1977	1977	1977	1977	0
534	20231219	122600	1942137	1977	1977	1977	1977	0
535	20231219	122500	1942137	1977	1977	1977	1977	0
536	20231219	122400	1942137	1977	1977	1977	1977	0
537	20231219	122300	1942137	1977	1977	1977	1977	10
538	20231219	122200	1922367	1977	1977	1977	1977	0
539	20231219	122100	1922367	1977	1977	1977	1977	0
540	20231219	122000	1922367	1977	1977	1977	1977	0
541	20231219	121900	1922367	1977	1977	1977	1977	0
542	20231219	121800	1922367	1977	1977	1977	1977	0
543	20231219	121700	1922367	1977	1977	1977	1977	0
544	20231219	121600	1922367	1977	1977	1977	1977	10
545	20231219	121500	1902597	1977	1977	1977	1977	0
546	20231219	121400	1902597	1977	1977	1977	1977	0
547	20231219	121300	1902597	1977	1977	1977	1977	0
548	20231219	121200	1902597	1977	1977	1977	1977	0
549	20231219	121100	1902597	1977	1977	1977	1977	0
550	20231219	121000	1902597	1977	1977	1977	1977	0
551	20231219	120900	1902597	1977	1977	1977	1977	10
552	20231219	120800	1882827	1970	1970	1970	1970	0
553	20231219	120700	1882827	1970	1970	1970	1970	0
554	20231219	120600	1882827	1970	1970	1970	1970	0
555	20231219	120500	1882827	1970	1970	1970	1970	33
556	20231219	120400	1817817	1977	1977	1977	1977	0
557	20231219	120300	1817817	1977	1977	1977	1977	0
558	20231219	120200	1817817	1977	1977	1977	1977	10
559	20231219	120100	1798047	1977	1977	1977	1977	0
560	20231219	120000	1798047	1977	1977	1977	1977	0
561	20231219	115900	1798047	1977	1977	1977	1977	0
562	20231219	115800	1798047	1977	1977	1977	1977	0
563	20231219	115700	1798047	1977	1977	1977	1977	0
564	20231219	115600	1798047	1977	1977	1977	1977	0
565	20231219	115500	1798047	1977	1977	1977	1977	10
566	20231219	115400	1778277	1977	1977	1977	1977	0
567	20231219	115300	1778277	1977	1977	1977	1977	0
568	20231219	115200	1778277	1977	1977	1977	1977	0
569	20231219	115100	1778277	1977	1977	1977	1977	0
570	20231219	115000	1778277	1977	1977	1977	1977	0
571	20231219	114900	1778277	1977	1977	1977	1977	0
572	20231219	114800	1778277	1977	1977	1977	1977	10
573	20231219	114700	1758507	1977	1977	1977	1977	0
574	20231219	114600	1758507	1977	1977	1977	1977	0
575	20231219	114500	1758507	1977	1977	1977	1977	0
576	20231219	114400	1758507	1977	1977	1977	1977	0
577	20231219	114300	1758507	1977	1977	1977	1977	0
578	20231219	114200	1758507	1977	1977	1977	1977	0
579	20231219	114100	1758507	1977	1977	1977	1977	10
580	20231219	114000	1738737	1977	1977	1977	1977	0
581	20231219	113900	1738737	1977	1977	1977	1977	0
582	20231219	113800	1738737	1977	1977	1977	1977	0
583	20231219	113700	1738737	1977	1977	1977	1977	0
584	20231219	113600	1738737	1977	1977	1977	1977	18
585	20231219	113500	1703151	1977	1977	1977	1977	0
586	20231219	113400	1703151	1977	1977	1977	1977	10
587	20231219	113300	1683381	1977	1977	1977	1977	0
588	20231219	113200	1683381	1977	1977	1977	1977	0
589	20231219	113100	1683381	1977	1977	1977	1977	0
590	20231219	113000	1683381	1977	1977	1977	1977	0
591	20231219	112900	1683381	1977	1977	1977	1977	0
592	20231219	112800	1683381	1977	1977	1977	1977	0
593	20231219	112700	1683381	1977	1977	1977	1977	0
594	20231219	112600	1683381	1977	1977	1977	1977	10
595	20231219	112500	1663611	1977	1977	1977	1977	0
596	20231219	112400	1663611	1977	1977	1977	1977	0
597	20231219	112300	1663611	1977	1977	1977	1977	0
598	20231219	112200	1663611	1977	1977	1977	1977	0
599	20231219	112100	1663611	1977	1977	1977	1977	0
600	20231219	112000	1663611	1977	1977	1977	1977	0
601	20231219	111900	1663611	1977	1977	1977	1977	10
602	20231219	111800	1643841	1977	1977	1977	1977	0
603	20231219	111700	1643841	1977	1977	1977	1977	0
604	20231219	111600	1643841	1977	1977	1977	1977	0
605	20231219	111500	1643841	1977	1977	1977	1977	0
606	20231219	111400	1643841	1977	1977	1977	1977	0
607	20231219	111300	1643841	1977	1977	1977	1977	0
608	20231219	111200	1643841	1977	1977	1977	1977	10
609	20231219	111100	1624071	1977	1977	1977	1977	0
610	20231219	111000	1624071	1977	1977	1977	1977	0
611	20231219	110900	1624071	1977	1977	1977	1977	0
612	20231219	110800	1624071	1977	1977	1977	1977	0
613	20231219	110700	1624071	1977	1977	1977	1977	0
614	20231219	110600	1624071	1977	1977	1977	1977	0
615	20231219	110500	1624071	1977	1977	1977	1977	10
616	20231219	110400	1604301	1977	1977	1977	1977	0
617	20231219	110300	1604301	1977	1977	1977	1977	0
618	20231219	110200	1604301	1977	1977	1977	1977	0
619	20231219	110100	1604301	1977	1977	1977	1977	0
620	20231219	110000	1604301	1977	1977	1977	1977	0
621	20231219	105900	1604301	1977	1977	1977	1977	0
622	20231219	105800	1604301	1977	1977	1977	1977	10
623	20231219	105700	1584531	1977	1977	1977	1977	0
624	20231219	105600	1584531	1977	1977	1977	1977	0
625	20231219	105500	1584531	1977	1977	1977	1977	0
626	20231219	105400	1584531	1977	1977	1977	1977	0
627	20231219	105300	1584531	1977	1977	1977	1977	0
628	20231219	105200	1584531	1977	1977	1977	1977	0
629	20231219	105100	1584531	1977	1977	1977	1977	10
630	20231219	105000	1564761	1970	1970	1970	1970	0
631	20231219	104900	1564761	1970	1970	1970	1970	0
632	20231219	104800	1564761	1970	1970	1970	1970	0
633	20231219	104700	1564761	1970	1971	1971	1970	344
634	20231219	104600	887054	1978	1978	1978	1978	0
635	20231219	104500	887054	1978	1978	1978	1978	0
636	20231219	104400	887054	1978	1978	1978	1978	10
637	20231219	104300	867274	1978	1978	1978	1978	0
638	20231219	104200	867274	1978	1978	1978	1978	0
639	20231219	104100	867274	1978	1978	1978	1978	0
640	20231219	104000	867274	1978	1978	1978	1978	0
641	20231219	103900	867274	1978	1978	1978	1978	0
642	20231219	103800	867274	1978	1978	1978	1978	0
643	20231219	103700	867274	1978	1978	1978	1978	0
644	20231219	103600	867274	1978	1978	1978	1978	10
645	20231219	103500	847494	1978	1978	1978	1978	0
646	20231219	103400	847494	1978	1978	1978	1978	0
647	20231219	103300	847494	1978	1978	1978	1978	0
648	20231219	103200	847494	1978	1978	1978	1978	0
649	20231219	103100	847494	1978	1978	1978	1978	0
650	20231219	103000	847494	1978	1978	1978	1978	0
651	20231219	102900	847494	1978	1978	1978	1978	10
652	20231219	102800	827714	1978	1978	1978	1978	0
653	20231219	102700	827714	1978	1978	1978	1978	0
654	20231219	102600	827714	1978	1978	1978	1978	0
655	20231219	102500	827714	1978	1978	1978	1978	0
656	20231219	102400	827714	1978	1978	1978	1978	0
657	20231219	102300	827714	1978	1978	1978	1978	0
658	20231219	102200	827714	1978	1978	1978	1978	10
659	20231219	102100	807934	1978	1978	1978	1978	0
660	20231219	102000	807934	1978	1978	1978	1978	0
661	20231219	101900	807934	1978	1978	1978	1978	0
662	20231219	101800	807934	1978	1978	1978	1978	0
663	20231219	101700	807934	1978	1978	1978	1978	0
664	20231219	101600	807934	1978	1978	1978	1978	0
665	20231219	101500	807934	1978	1978	1978	1978	10
666	20231219	101400	788154	1978	1978	1978	1978	30
667	20231219	101300	728814	1978	1978	1978	1978	0
668	20231219	101200	728814	1978	1978	1978	1978	0
669	20231219	101100	728814	1978	1978	1978	1978	0
670	20231219	101000	728814	1978	1978	1978	1978	0
671	20231219	100900	728814	1978	1978	1978	1978	0
672	20231219	100800	728814	1978	1978	1978	1978	10
673	20231219	100700	709034	1981	1981	1981	1981	0
674	20231219	100600	709034	1981	1981	1981	1981	0
675	20231219	100500	709034	1981	1981	1981	1981	0
676	20231219	100400	709034	1981	1981	1981	1981	0
677	20231219	100300	709034	1981	1981	1981	1981	0
678	20231219	100200	709034	1981	1981	1981	1981	0
679	20231219	100100	709034	1981	1981	1981	1981	10
680	20231219	100000	689224	1970	1970	1970	1970	0
681	20231219	095900	689224	1970	1970	1970	1970	0
682	20231219	095800	689224	1970	1970	1970	1970	3
683	20231219	095700	683314	1981	1981	1981	1981	0
684	20231219	095600	683314	1981	1981	1981	1981	0
685	20231219	095500	683314	1981	1981	1981	1981	0
686	20231219	095400	683314	1981	1981	1981	1981	10
687	20231219	095300	663504	1983	1983	1983	1983	0
688	20231219	095200	663504	1983	1983	1983	1983	0
689	20231219	095100	663504	1983	1983	1983	1983	0
690	20231219	095000	663504	1983	1983	1983	1983	0
691	20231219	094900	663504	1983	1983	1983	1983	0
692	20231219	094800	663504	1983	1983	1983	1983	0
693	20231219	094700	663504	1983	1983	1983	1983	10
694	20231219	094600	643674	1984	1984	1984	1984	0
695	20231219	094500	643674	1984	1984	1984	1984	0
696	20231219	094400	643674	1984	1984	1984	1984	0
697	20231219	094300	643674	1984	1984	1984	1984	0
698	20231219	094200	643674	1984	1984	1984	1984	0
699	20231219	094100	643674	1984	1984	1984	1984	0
700	20231219	094000	643674	1984	1984	1984	1984	0
701	20231219	093900	643674	1984	1984	1984	1984	20
702	20231219	093800	603994	1988	1988	1988	1988	0
703	20231219	093700	603994	1988	1988	1988	1988	0
704	20231219	093600	603994	1988	1988	1988	1988	0
705	20231219	093500	603994	1988	1988	1988	1988	0
706	20231219	093400	603994	1988	1988	1988	1988	0
707	20231219	093300	603994	1988	1988	1988	1988	45
708	20231219	093200	514534	1988	1988	1988	1988	10
709	20231219	093100	494654	1988	1988	1988	1988	100
710	20231219	093000	295854	1988	1988	1988	1988	0
711	20231219	092900	295854	1988	1988	1988	1988	0
712	20231219	092800	295854	1988	1988	1988	1988	0
713	20231219	092700	295854	1988	1988	1988	1988	0
714	20231219	092600	295854	1988	1988	1988	1988	0
715	20231219	092500	295854	1988	1988	1988	1988	10
716	20231219	092400	275974	1970	1970	1970	1970	0
717	20231219	092300	275974	1970	1970	1970	1970	132
718	20231219	092200	15934	1988	1988	1988	1988	0
719	20231219	092100	15934	1988	1988	1988	1988	3
720	20231219	092000	9970	1994	1994	1994	1994	0
721	20231219	091900	9970	1994	1994	1994	1994	0
722	20231219	091800	9970	1994	1994	1994	1994	0
723	20231219	091700	9970	1994	1994	1994	1994	0
724	20231219	091600	9970	1994	1994	1994	1994	0
725	20231219	091500	9970	1994	1994	1994	1994	0
726	20231219	091400	9970	1994	1994	1994	1994	0
727	20231219	091300	9970	1994	1994	1994	1994	0
728	20231219	091200	9970	1994	1994	1994	1994	0
729	20231219	091100	9970	1994	1994	1994	1994	0
730	20231219	091000	9970	1994	1994	1994	1994	0
731	20231219	090900	9970	1994	1994	1994	1994	0
732	20231219	090800	9970	1994	1994	1994	1994	0
733	20231219	090700	9970	1994	1994	1994	1994	0
734	20231219	090600	9970	1994	1994	1994	1994	0
735	20231219	090500	9970	1994	1994	1994	1994	0
736	20231219	090400	9970	1994	1994	1994	1994	0
737	20231219	090300	9970	1994	1994	1994	1994	0
738	20231219	090200	9970	1994	1994	1994	1994	0
739	20231219	090100	9970	1994	1994	1994	1994	0
740	20231219	090000	9970	1994	1994	1994	1994	5