KissMeData/377400/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	211500	6744804	1935	1935	1935	1935	1396
3	20231220	211400	6744804	1935	1935	1935	1935	0
4	20231220	211300	6744804	1935	1935	1935	1935	0
5	20231220	211200	6744804	1935	1935	1935	1935	0
6	20231220	211100	6744804	1935	1935	1935	1935	0
7	20231220	211000	6744804	1935	1935	1935	1935	0
8	20231220	210900	6744804	1935	1935	1935	1935	0
9	20231220	210800	6744804	1935	1935	1935	1935	0
10	20231220	210700	6744804	1935	1935	1935	1935	0
11	20231220	210600	6744804	1935	1935	1935	1935	0
12	20231220	210500	6744804	1935	1935	1935	1935	0
13	20231220	210400	6744804	1935	1935	1935	1935	0
14	20231220	210300	6744804	1935	1935	1935	1935	0
15	20231220	210200	6744804	1935	1935	1935	1935	0
16	20231220	210100	6744804	1935	1935	1935	1935	0
17	20231220	210000	6744804	1935	1935	1935	1935	0
18	20231220	205900	6744804	1935	1935	1935	1935	0
19	20231220	205800	6744804	1935	1935	1935	1935	0
20	20231220	205700	6744804	1935	1935	1935	1935	0
21	20231220	205600	6744804	1935	1935	1935	1935	0
22	20231220	205500	6744804	1935	1935	1935	1935	0
23	20231220	205400	6744804	1935	1935	1935	1935	0
24	20231220	205300	6744804	1935	1935	1935	1935	0
25	20231220	205200	6744804	1935	1935	1935	1935	0
26	20231220	205100	6744804	1935	1935	1935	1935	0
27	20231220	205000	6744804	1935	1935	1935	1935	0
28	20231220	204900	6744804	1935	1935	1935	1935	0
29	20231220	204800	6744804	1935	1935	1935	1935	0
30	20231220	204700	6744804	1935	1935	1935	1935	0
31	20231220	204600	6744804	1935	1935	1935	1935	0
32	20231220	204500	6744804	1935	1935	1935	1935	1396
33	20231220	204400	6744804	1935	1935	1935	1935	0
34	20231220	204300	6744804	1935	1935	1935	1935	0
35	20231220	204200	6744804	1935	1935	1935	1935	0
36	20231220	204100	6744804	1935	1935	1935	1935	0
37	20231220	204000	6744804	1935	1935	1935	1935	0
38	20231220	203900	6744804	1935	1935	1935	1935	0
39	20231220	203800	6744804	1935	1935	1935	1935	0
40	20231220	203700	6744804	1935	1935	1935	1935	0
41	20231220	203600	6744804	1935	1935	1935	1935	0
42	20231220	203500	6744804	1935	1935	1935	1935	0
43	20231220	203400	6744804	1935	1935	1935	1935	0
44	20231220	203300	6744804	1935	1935	1935	1935	0
45	20231220	203200	6744804	1935	1935	1935	1935	0
46	20231220	203100	6744804	1935	1935	1935	1935	0
47	20231220	203000	6744804	1935	1935	1935	1935	0
48	20231220	202900	6744804	1935	1935	1935	1935	0
49	20231220	202800	6744804	1935	1935	1935	1935	0
50	20231220	202700	6744804	1935	1935	1935	1935	0
51	20231220	202600	6744804	1935	1935	1935	1935	0
52	20231220	202500	6744804	1935	1935	1935	1935	0
53	20231220	202400	6744804	1935	1935	1935	1935	0
54	20231220	202300	6744804	1935	1935	1935	1935	0
55	20231220	202200	6744804	1935	1935	1935	1935	0
56	20231220	202100	6744804	1935	1935	1935	1935	0
57	20231220	202000	6744804	1935	1935	1935	1935	0
58	20231220	201900	6744804	1935	1935	1935	1935	0
59	20231220	201800	6744804	1935	1935	1935	1935	0
60	20231220	201700	6744804	1935	1935	1935	1935	0
61	20231220	201600	6744804	1935	1935	1935	1935	0
62	20231220	201500	6744804	1935	1935	1935	1935	1396
63	20231220	201400	6744804	1935	1935	1935	1935	0
64	20231220	201300	6744804	1935	1935	1935	1935	0
65	20231220	201200	6744804	1935	1935	1935	1935	0
66	20231220	201100	6744804	1935	1935	1935	1935	0
67	20231220	201000	6744804	1935	1935	1935	1935	0
68	20231220	200900	6744804	1935	1935	1935	1935	0
69	20231220	200800	6744804	1935	1935	1935	1935	0
70	20231220	200700	6744804	1935	1935	1935	1935	0
71	20231220	200600	6744804	1935	1935	1935	1935	0
72	20231220	200500	6744804	1935	1935	1935	1935	0
73	20231220	200400	6744804	1935	1935	1935	1935	0
74	20231220	200300	6744804	1935	1935	1935	1935	0
75	20231220	200200	6744804	1935	1935	1935	1935	0
76	20231220	200100	6744804	1935	1935	1935	1935	0
77	20231220	200000	6744804	1935	1935	1935	1935	0
78	20231220	195900	6744804	1935	1935	1935	1935	0
79	20231220	195800	6744804	1935	1935	1935	1935	0
80	20231220	195700	6744804	1935	1935	1935	1935	0
81	20231220	195600	6744804	1935	1935	1935	1935	0
82	20231220	195500	6744804	1935	1935	1935	1935	0
83	20231220	195400	6744804	1935	1935	1935	1935	0
84	20231220	195300	6744804	1935	1935	1935	1935	0
85	20231220	195200	6744804	1935	1935	1935	1935	0
86	20231220	195100	6744804	1935	1935	1935	1935	0
87	20231220	195000	6744804	1935	1935	1935	1935	0
88	20231220	194900	6744804	1935	1935	1935	1935	0
89	20231220	194800	6744804	1935	1935	1935	1935	0
90	20231220	194700	6744804	1935	1935	1935	1935	0
91	20231220	194600	6744804	1935	1935	1935	1935	0
92	20231220	194500	6744804	1935	1935	1935	1935	1396
93	20231220	194400	6744804	1935	1935	1935	1935	0
94	20231220	194300	6744804	1935	1935	1935	1935	0
95	20231220	194200	6744804	1935	1935	1935	1935	0
96	20231220	194100	6744804	1935	1935	1935	1935	0
97	20231220	194000	6744804	1935	1935	1935	1935	0
98	20231220	193900	6744804	1935	1935	1935	1935	0
99	20231220	193800	6744804	1935	1935	1935	1935	0
100	20231220	193700	6744804	1935	1935	1935	1935	0
101	20231220	193600	6744804	1935	1935	1935	1935	0
102	20231220	193500	6744804	1935	1935	1935	1935	0
103	20231220	193400	6744804	1935	1935	1935	1935	0
104	20231220	193300	6744804	1935	1935	1935	1935	0
105	20231220	193200	6744804	1935	1935	1935	1935	0
106	20231220	193100	6744804	1935	1935	1935	1935	0
107	20231220	193000	6744804	1935	1935	1935	1935	0
108	20231220	192900	6744804	1935	1935	1935	1935	0
109	20231220	192800	6744804	1935	1935	1935	1935	0
110	20231220	192700	6744804	1935	1935	1935	1935	0
111	20231220	192600	6744804	1935	1935	1935	1935	0
112	20231220	192500	6744804	1935	1935	1935	1935	0
113	20231220	192400	6744804	1935	1935	1935	1935	0
114	20231220	192300	6744804	1935	1935	1935	1935	0
115	20231220	192200	6744804	1935	1935	1935	1935	0
116	20231220	192100	6744804	1935	1935	1935	1935	0
117	20231220	192000	6744804	1935	1935	1935	1935	0
118	20231220	191900	6744804	1935	1935	1935	1935	0
119	20231220	191800	6744804	1935	1935	1935	1935	0
120	20231220	191700	6744804	1935	1935	1935	1935	0
121	20231220	191600	6744804	1935	1935	1935	1935	0
122	20231220	191500	6744804	1935	1935	1935	1935	1396
123	20231220	191400	6744804	1935	1935	1935	1935	0
124	20231220	191300	6744804	1935	1935	1935	1935	0
125	20231220	191200	6744804	1935	1935	1935	1935	0
126	20231220	191100	6744804	1935	1935	1935	1935	0
127	20231220	191000	6744804	1935	1935	1935	1935	0
128	20231220	190900	6744804	1935	1935	1935	1935	0
129	20231220	190800	6744804	1935	1935	1935	1935	0
130	20231220	190700	6744804	1935	1935	1935	1935	0
131	20231220	190600	6744804	1935	1935	1935	1935	0
132	20231220	190500	6744804	1935	1935	1935	1935	0
133	20231220	190400	6744804	1935	1935	1935	1935	0
134	20231220	190300	6744804	1935	1935	1935	1935	0
135	20231220	190200	6744804	1935	1935	1935	1935	0
136	20231220	190100	6744804	1935	1935	1935	1935	0
137	20231220	190000	6744804	1935	1935	1935	1935	0
138	20231220	185900	6744804	1935	1935	1935	1935	0
139	20231220	185800	6744804	1935	1935	1935	1935	0
140	20231220	185700	6744804	1935	1935	1935	1935	0
141	20231220	185600	6744804	1935	1935	1935	1935	0
142	20231220	185500	6744804	1935	1935	1935	1935	0
143	20231220	185400	6744804	1935	1935	1935	1935	0
144	20231220	185300	6744804	1935	1935	1935	1935	0
145	20231220	185200	6744804	1935	1935	1935	1935	0
146	20231220	185100	6744804	1935	1935	1935	1935	0
147	20231220	185000	6744804	1935	1935	1935	1935	0
148	20231220	184900	6744804	1935	1935	1935	1935	0
149	20231220	184800	6744804	1935	1935	1935	1935	0
150	20231220	184700	6744804	1935	1935	1935	1935	0
151	20231220	184600	6744804	1935	1935	1935	1935	0
152	20231220	184500	6744804	1935	1935	1935	1935	1396
153	20231220	184400	6744804	1935	1935	1935	1935	0
154	20231220	184300	6744804	1935	1935	1935	1935	0
155	20231220	184200	6744804	1935	1935	1935	1935	0
156	20231220	184100	6744804	1935	1935	1935	1935	0
157	20231220	184000	6744804	1935	1935	1935	1935	0
158	20231220	183900	6744804	1935	1935	1935	1935	0
159	20231220	183800	6744804	1935	1935	1935	1935	0
160	20231220	183700	6744804	1935	1935	1935	1935	0
161	20231220	183600	6744804	1935	1935	1935	1935	0
162	20231220	183500	6744804	1935	1935	1935	1935	0
163	20231220	183400	6744804	1935	1935	1935	1935	0
164	20231220	183300	6744804	1935	1935	1935	1935	0
165	20231220	183200	6744804	1935	1935	1935	1935	0
166	20231220	183100	6744804	1935	1935	1935	1935	0
167	20231220	183000	6744804	1935	1935	1935	1935	0
168	20231220	182900	6744804	1935	1935	1935	1935	0
169	20231220	182800	6744804	1935	1935	1935	1935	0
170	20231220	182700	6744804	1935	1935	1935	1935	0
171	20231220	182600	6744804	1935	1935	1935	1935	0
172	20231220	182500	6744804	1935	1935	1935	1935	0
173	20231220	182400	6744804	1935	1935	1935	1935	0
174	20231220	182300	6744804	1935	1935	1935	1935	0
175	20231220	182200	6744804	1935	1935	1935	1935	0
176	20231220	182100	6744804	1935	1935	1935	1935	0
177	20231220	182000	6744804	1935	1935	1935	1935	0
178	20231220	181900	6744804	1935	1935	1935	1935	0
179	20231220	181800	6744804	1935	1935	1935	1935	0
180	20231220	181700	6744804	1935	1935	1935	1935	0
181	20231220	181600	6744804	1935	1935	1935	1935	0
182	20231220	181500	6744804	1935	1935	1935	1935	1396
183	20231220	181400	6744804	1935	1935	1935	1935	0
184	20231220	181300	6744804	1935	1935	1935	1935	0
185	20231220	181200	6744804	1935	1935	1935	1935	0
186	20231220	181100	6744804	1935	1935	1935	1935	0
187	20231220	181000	6744804	1935	1935	1935	1935	0
188	20231220	180900	6744804	1935	1935	1935	1935	0
189	20231220	180800	6744804	1935	1935	1935	1935	0
190	20231220	180700	6744804	1935	1935	1935	1935	0
191	20231220	180600	6744804	1935	1935	1935	1935	0
192	20231220	180500	6744804	1935	1935	1935	1935	0
193	20231220	180400	6744804	1935	1935	1935	1935	0
194	20231220	180300	6744804	1935	1935	1935	1935	0
195	20231220	180200	6744804	1935	1935	1935	1935	0
196	20231220	180100	6744804	1935	1935	1935	1935	0
197	20231220	180000	6744804	1935	1935	1935	1935	0
198	20231220	175900	6744804	1935	1935	1935	1935	0
199	20231220	175800	6744804	1935	1935	1935	1935	0
200	20231220	175700	6744804	1935	1935	1935	1935	0
201	20231220	175600	6744804	1935	1935	1935	1935	0
202	20231220	175500	6744804	1935	1935	1935	1935	0
203	20231220	175400	6744804	1935	1935	1935	1935	0
204	20231220	175300	6744804	1935	1935	1935	1935	0
205	20231220	175200	6744804	1935	1935	1935	1935	0
206	20231220	175100	6744804	1935	1935	1935	1935	0
207	20231220	175000	6744804	1935	1935	1935	1935	0
208	20231220	174900	6744804	1935	1935	1935	1935	0
209	20231220	174800	6744804	1935	1935	1935	1935	0
210	20231220	174700	6744804	1935	1935	1935	1935	0
211	20231220	174600	6744804	1935	1935	1935	1935	0
212	20231220	174500	6744804	1935	1935	1935	1935	1396
213	20231220	174400	6744804	1935	1935	1935	1935	0
214	20231220	174300	6744804	1935	1935	1935	1935	0
215	20231220	174200	6744804	1935	1935	1935	1935	0
216	20231220	174100	6744804	1935	1935	1935	1935	0
217	20231220	174000	6744804	1935	1935	1935	1935	0
218	20231220	173900	6744804	1935	1935	1935	1935	0
219	20231220	173800	6744804	1935	1935	1935	1935	0
220	20231220	173700	6744804	1935	1935	1935	1935	0
221	20231220	173600	6744804	1935	1935	1935	1935	0
222	20231220	173500	6744804	1935	1935	1935	1935	0
223	20231220	173400	6744804	1935	1935	1935	1935	0
224	20231220	173300	6744804	1935	1935	1935	1935	0
225	20231220	173200	6744804	1935	1935	1935	1935	0
226	20231220	173100	6744804	1935	1935	1935	1935	0
227	20231220	173000	6744804	1935	1935	1935	1935	0
228	20231220	172900	6744804	1935	1935	1935	1935	0
229	20231220	172800	6744804	1935	1935	1935	1935	0
230	20231220	172700	6744804	1935	1935	1935	1935	0
231	20231220	172600	6744804	1935	1935	1935	1935	0
232	20231220	172500	6744804	1935	1935	1935	1935	0
233	20231220	172400	6744804	1935	1935	1935	1935	0
234	20231220	172300	6744804	1935	1935	1935	1935	0
235	20231220	172200	6744804	1935	1935	1935	1935	0
236	20231220	172100	6744804	1935	1935	1935	1935	0
237	20231220	172000	6744804	1935	1935	1935	1935	0
238	20231220	171900	6744804	1935	1935	1935	1935	0
239	20231220	171800	6744804	1935	1935	1935	1935	0
240	20231220	171700	6744804	1935	1935	1935	1935	0
241	20231220	171600	6744804	1935	1935	1935	1935	0
242	20231220	171500	6744804	1935	1935	1935	1935	1396
243	20231220	171400	6744804	1935	1935	1935	1935	0
244	20231220	171300	6744804	1935	1935	1935	1935	0
245	20231220	171200	6744804	1935	1935	1935	1935	0
246	20231220	171100	6744804	1935	1935	1935	1935	0
247	20231220	171000	6744804	1935	1935	1935	1935	0
248	20231220	170900	6744804	1935	1935	1935	1935	0
249	20231220	170800	6744804	1935	1935	1935	1935	0
250	20231220	170700	6744804	1935	1935	1935	1935	0
251	20231220	170600	6744804	1935	1935	1935	1935	0
252	20231220	170500	6744804	1935	1935	1935	1935	0
253	20231220	170400	6744804	1935	1935	1935	1935	0
254	20231220	170300	6744804	1935	1935	1935	1935	0
255	20231220	170200	6744804	1935	1935	1935	1935	0
256	20231220	170100	6744804	1935	1935	1935	1935	0
257	20231220	170000	6744804	1935	1935	1935	1935	0
258	20231220	165900	6744804	1935	1935	1935	1935	0
259	20231220	165800	6744804	1935	1935	1935	1935	0
260	20231220	165700	6744804	1935	1935	1935	1935	0
261	20231220	165600	6744804	1935	1935	1935	1935	0
262	20231220	165500	6744804	1935	1935	1935	1935	0
263	20231220	165400	6744804	1935	1935	1935	1935	0
264	20231220	165300	6744804	1935	1935	1935	1935	0
265	20231220	165200	6744804	1935	1935	1935	1935	0
266	20231220	165100	6744804	1935	1935	1935	1935	0
267	20231220	165000	6744804	1935	1935	1935	1935	0
268	20231220	164900	6744804	1935	1935	1935	1935	0
269	20231220	164800	6744804	1935	1935	1935	1935	0
270	20231220	164700	6744804	1935	1935	1935	1935	0
271	20231220	164600	6744804	1935	1935	1935	1935	0
272	20231220	164500	6744804	1935	1935	1935	1935	1396
273	20231220	164400	6744804	1935	1935	1935	1935	0
274	20231220	164300	6744804	1935	1935	1935	1935	0
275	20231220	164200	6744804	1935	1935	1935	1935	0
276	20231220	164100	6744804	1935	1935	1935	1935	0
277	20231220	164000	6744804	1935	1935	1935	1935	0
278	20231220	163900	6744804	1935	1935	1935	1935	0
279	20231220	163800	6744804	1935	1935	1935	1935	0
280	20231220	163700	6744804	1935	1935	1935	1935	0
281	20231220	163600	6744804	1935	1935	1935	1935	0
282	20231220	163500	6744804	1935	1935	1935	1935	0
283	20231220	163400	6744804	1935	1935	1935	1935	0
284	20231220	163300	6744804	1935	1935	1935	1935	0
285	20231220	163200	6744804	1935	1935	1935	1935	0
286	20231220	163100	6744804	1935	1935	1935	1935	0
287	20231220	163000	6744804	1935	1935	1935	1935	0
288	20231220	162900	6744804	1935	1935	1935	1935	0
289	20231220	162800	6744804	1935	1935	1935	1935	0
290	20231220	162700	6744804	1935	1935	1935	1935	0
291	20231220	162600	6744804	1935	1935	1935	1935	0
292	20231220	162500	6744804	1935	1935	1935	1935	0
293	20231220	162400	6744804	1935	1935	1935	1935	0
294	20231220	162300	6744804	1935	1935	1935	1935	0
295	20231220	162200	6744804	1935	1935	1935	1935	0
296	20231220	162100	6744804	1935	1935	1935	1935	0
297	20231220	162000	6744804	1935	1935	1935	1935	0
298	20231220	161900	6744804	1935	1935	1935	1935	0
299	20231220	161800	6744804	1935	1935	1935	1935	0
300	20231220	161700	6744804	1935	1935	1935	1935	0
301	20231220	161600	6744804	1935	1935	1935	1935	0
302	20231220	161500	6744804	1935	1935	1935	1935	1396
303	20231220	161400	6744804	1935	1935	1935	1935	0
304	20231220	161300	6744804	1935	1935	1935	1935	0
305	20231220	161200	6744804	1935	1935	1935	1935	0
306	20231220	161100	6744804	1935	1935	1935	1935	0
307	20231220	161000	6744804	1935	1935	1935	1935	0
308	20231220	160900	6744804	1935	1935	1935	1935	0
309	20231220	160800	6744804	1935	1935	1935	1935	0
310	20231220	160700	6744804	1935	1935	1935	1935	0
311	20231220	160600	6744804	1935	1935	1935	1935	0
312	20231220	160500	6744804	1935	1935	1935	1935	0
313	20231220	160400	6744804	1935	1935	1935	1935	0
314	20231220	160300	6744804	1935	1935	1935	1935	0
315	20231220	160200	6744804	1935	1935	1935	1935	0
316	20231220	160100	6744804	1935	1935	1935	1935	0
317	20231220	160000	6744804	1935	1935	1935	1935	0
318	20231220	155900	6744804	1935	1935	1935	1935	0
319	20231220	155800	6744804	1935	1935	1935	1935	0
320	20231220	155700	6744804	1935	1935	1935	1935	0
321	20231220	155600	6744804	1935	1935	1935	1935	0
322	20231220	155500	6744804	1935	1935	1935	1935	0
323	20231220	155400	6744804	1935	1935	1935	1935	0
324	20231220	155300	6744804	1935	1935	1935	1935	0
325	20231220	155200	6744804	1935	1935	1935	1935	0
326	20231220	155100	6744804	1935	1935	1935	1935	0
327	20231220	155000	6744804	1935	1935	1935	1935	0
328	20231220	154900	6744804	1935	1935	1935	1935	0
329	20231220	154800	6744804	1935	1935	1935	1935	0
330	20231220	154700	6744804	1935	1935	1935	1935	0
331	20231220	154600	6744804	1935	1935	1935	1935	0
332	20231220	154500	6744804	1935	1935	1935	1935	1396
333	20231220	154400	6744804	1935	1935	1935	1935	0
334	20231220	154300	6744804	1935	1935	1935	1935	0
335	20231220	154200	6744804	1935	1935	1935	1935	0
336	20231220	154100	6744804	1935	1935	1935	1935	0
337	20231220	154000	6744804	1935	1935	1935	1935	0
338	20231220	153900	6744804	1935	1935	1935	1935	0
339	20231220	153800	6744804	1935	1935	1935	1935	0
340	20231220	153700	6744804	1935	1935	1935	1935	0
341	20231220	153600	6744804	1935	1935	1935	1935	0
342	20231220	153500	6744804	1935	1935	1935	1935	0
343	20231220	153400	6744804	1935	1935	1935	1935	0
344	20231220	153300	6744804	1935	1935	1935	1935	0
345	20231220	153200	6744804	1935	1935	1935	1935	0
346	20231220	153100	6744804	1935	1935	1935	1935	0
347	20231220	153000	6744804	1935	1935	1935	1935	1396
348	20231220	152900	4043544	1930	1930	1930	1930	0
349	20231220	152800	4043544	1930	1930	1930	1930	0
350	20231220	152700	4043544	1930	1930	1930	1930	0
351	20231220	152600	4043544	1930	1930	1930	1930	0
352	20231220	152500	4043544	1930	1930	1930	1930	0
353	20231220	152400	4043544	1930	1930	1930	1930	0
354	20231220	152300	4043544	1930	1930	1930	1930	0
355	20231220	152200	4043544	1930	1930	1930	1930	0
356	20231220	152100	4043544	1930	1930	1930	1930	0
357	20231220	152000	4043544	1930	1930	1930	1930	0
358	20231220	151900	4043544	1930	1930	1930	1930	0
359	20231220	151800	4043544	1930	1930	1930	1930	0
360	20231220	151700	4043544	1930	1930	1930	1930	0
361	20231220	151600	4043544	1930	1930	1930	1930	156
362	20231220	151500	3742464	1930	1930	1930	1930	5
363	20231220	151400	3732814	1929	1929	1929	1929	0
364	20231220	151300	3732814	1929	1929	1929	1929	0
365	20231220	151200	3732814	1929	1929	1929	1929	0
366	20231220	151100	3732814	1929	1929	1929	1929	5
367	20231220	151000	3723169	1929	1929	1929	1929	0
368	20231220	150900	3723169	1929	1929	1929	1929	0
369	20231220	150800	3723169	1929	1929	1929	1929	0
370	20231220	150700	3723169	1929	1929	1929	1929	5
371	20231220	150600	3713524	1929	1929	1929	1929	0
372	20231220	150500	3713524	1929	1929	1929	1929	0
373	20231220	150400	3713524	1929	1929	1929	1920	305
374	20231220	150300	3126529	1929	1929	1929	1929	0
375	20231220	150200	3126529	1929	1929	1929	1929	0
376	20231220	150100	3126529	1929	1929	1929	1929	0
377	20231220	150000	3126529	1929	1929	1929	1929	5
378	20231220	145900	3116884	1929	1929	1929	1929	0
379	20231220	145800	3116884	1929	1929	1929	1929	0
380	20231220	145700	3116884	1929	1929	1929	1929	5
381	20231220	145600	3107239	1929	1929	1929	1929	0
382	20231220	145500	3107239	1929	1929	1929	1929	0
383	20231220	145400	3107239	1929	1929	1929	1929	0
384	20231220	145300	3107239	1929	1929	1929	1929	5
385	20231220	145200	3097594	1929	1929	1929	1929	0
386	20231220	145100	3097594	1929	1929	1929	1929	0
387	20231220	145000	3097594	1929	1929	1929	1929	0
388	20231220	144900	3097594	1929	1929	1929	1929	5
389	20231220	144800	3087949	1929	1929	1929	1929	0
390	20231220	144700	3087949	1929	1929	1929	1929	0
391	20231220	144600	3087949	1929	1929	1929	1929	5
392	20231220	144500	3078304	1929	1929	1929	1929	0
393	20231220	144400	3078304	1929	1929	1929	1929	0
394	20231220	144300	3078304	1929	1929	1929	1929	0
395	20231220	144200	3078304	1929	1929	1929	1929	11
396	20231220	144100	3057085	1929	1929	1929	1929	0
397	20231220	144000	3057085	1929	1929	1929	1929	0
398	20231220	143900	3057085	1929	1929	1929	1929	5
399	20231220	143800	3047440	1929	1929	1929	1929	0
400	20231220	143700	3047440	1929	1929	1929	1929	0
401	20231220	143600	3047440	1929	1929	1929	1929	0
402	20231220	143500	3047440	1929	1929	1929	1929	5
403	20231220	143400	3037795	1929	1929	1929	1929	0
404	20231220	143300	3037795	1929	1929	1929	1929	0
405	20231220	143200	3037795	1929	1929	1929	1929	5
406	20231220	143100	3028150	1929	1929	1929	1929	0
407	20231220	143000	3028150	1929	1929	1929	1929	0
408	20231220	142900	3028150	1929	1929	1929	1929	0
409	20231220	142800	3028150	1929	1929	1929	1929	5
410	20231220	142700	3018505	1929	1929	1929	1929	0
411	20231220	142600	3018505	1929	1929	1929	1929	0
412	20231220	142500	3018505	1929	1929	1929	1929	0
413	20231220	142400	3018505	1929	1929	1929	1929	5
414	20231220	142300	3008860	1929	1929	1929	1929	0
415	20231220	142200	3008860	1929	1929	1929	1929	0
416	20231220	142100	3008860	1929	1929	1929	1929	5
417	20231220	142000	2999215	1929	1929	1929	1929	0
418	20231220	141900	2999215	1929	1929	1929	1929	0
419	20231220	141800	2999215	1929	1929	1929	1929	0
420	20231220	141700	2999215	1929	1929	1929	1929	5
421	20231220	141600	2989570	1929	1929	1929	1929	0
422	20231220	141500	2989570	1929	1929	1929	1929	0
423	20231220	141400	2989570	1929	1929	1929	1929	5
424	20231220	141300	2979925	1929	1929	1929	1929	0
425	20231220	141200	2979925	1929	1929	1929	1929	0
426	20231220	141100	2979925	1929	1929	1929	1929	0
427	20231220	141000	2979925	1929	1929	1929	1929	5
428	20231220	140900	2970280	1929	1929	1929	1929	0
429	20231220	140800	2970280	1929	1929	1929	1929	0
430	20231220	140700	2970280	1929	1929	1929	1929	5
431	20231220	140600	2960635	1929	1929	1929	1929	0
432	20231220	140500	2960635	1929	1929	1929	1929	0
433	20231220	140400	2960635	1929	1929	1929	1929	0
434	20231220	140300	2960635	1929	1929	1929	1929	5
435	20231220	140200	2950990	1929	1929	1929	1929	0
436	20231220	140100	2950990	1929	1929	1929	1929	0
437	20231220	140000	2950990	1929	1929	1929	1929	0
438	20231220	135900	2950990	1929	1929	1929	1929	5
439	20231220	135800	2941345	1929	1929	1929	1929	0
440	20231220	135700	2941345	1929	1929	1929	1929	0
441	20231220	135600	2941345	1929	1929	1929	1929	5
442	20231220	135500	2931700	1929	1929	1929	1929	0
443	20231220	135400	2931700	1929	1929	1929	1929	0
444	20231220	135300	2931700	1929	1929	1929	1929	0
445	20231220	135200	2931700	1929	1929	1929	1929	5
446	20231220	135100	2922055	1929	1929	1929	1929	0
447	20231220	135000	2922055	1929	1929	1929	1929	0
448	20231220	134900	2922055	1929	1929	1929	1929	5
449	20231220	134800	2912410	1929	1929	1929	1929	0
450	20231220	134700	2912410	1929	1929	1929	1929	0
451	20231220	134600	2912410	1929	1929	1929	1929	0
452	20231220	134500	2912410	1929	1929	1929	1929	5
453	20231220	134400	2902765	1929	1929	1929	1929	0
454	20231220	134300	2902765	1929	1929	1929	1929	0
455	20231220	134200	2902765	1929	1929	1929	1929	5
456	20231220	134100	2893120	1929	1929	1929	1929	0
457	20231220	134000	2893120	1929	1929	1929	1929	0
458	20231220	133900	2893120	1929	1929	1929	1929	0
459	20231220	133800	2893120	1929	1929	1929	1929	5
460	20231220	133700	2883475	1929	1929	1929	1929	0
461	20231220	133600	2883475	1929	1929	1929	1929	0
462	20231220	133500	2883475	1929	1929	1929	1929	0
463	20231220	133400	2883475	1929	1929	1929	1929	5
464	20231220	133300	2873830	1929	1929	1929	1929	0
465	20231220	133200	2873830	1929	1929	1929	1929	0
466	20231220	133100	2873830	1929	1929	1929	1929	5
467	20231220	133000	2864185	1929	1929	1929	1929	0
468	20231220	132900	2864185	1929	1929	1929	1929	0
469	20231220	132800	2864185	1929	1929	1929	1929	0
470	20231220	132700	2864185	1929	1929	1929	1929	7
471	20231220	132600	2850682	1929	1929	1929	1929	0
472	20231220	132500	2850682	1929	1929	1929	1929	0
473	20231220	132400	2850682	1929	1929	1929	1929	5
474	20231220	132300	2841037	1929	1929	1929	1929	0
475	20231220	132200	2841037	1929	1929	1929	1929	0
476	20231220	132100	2841037	1929	1929	1929	1929	0
477	20231220	132000	2841037	1929	1929	1929	1929	5
478	20231220	131900	2831392	1929	1929	1929	1929	0
479	20231220	131800	2831392	1929	1929	1929	1929	0
480	20231220	131700	2831392	1929	1929	1929	1929	5
481	20231220	131600	2821747	1929	1929	1929	1929	0
482	20231220	131500	2821747	1929	1929	1929	1929	0
483	20231220	131400	2821747	1929	1929	1929	1929	0
484	20231220	131300	2821747	1929	1929	1929	1929	5
485	20231220	131200	2812102	1929	1929	1929	1929	0
486	20231220	131100	2812102	1929	1929	1929	1929	0
487	20231220	131000	2812102	1929	1929	1929	1929	0
488	20231220	130900	2812102	1929	1929	1929	1929	5
489	20231220	130800	2802457	1929	1929	1929	1929	0
490	20231220	130700	2802457	1929	1929	1929	1929	0
491	20231220	130600	2802457	1929	1929	1929	1929	5
492	20231220	130500	2792812	1929	1929	1929	1929	0
493	20231220	130400	2792812	1929	1929	1929	1929	0
494	20231220	130300	2792812	1929	1929	1929	1929	0
495	20231220	130200	2792812	1929	1929	1929	1929	5
496	20231220	130100	2783167	1929	1929	1929	1929	0
497	20231220	130000	2783167	1929	1929	1929	1929	0
498	20231220	125900	2783167	1929	1929	1929	1929	5
499	20231220	125800	2773522	1929	1929	1929	1929	0
500	20231220	125700	2773522	1929	1929	1929	1929	0
501	20231220	125600	2773522	1929	1929	1929	1929	0
502	20231220	125500	2773522	1929	1929	1929	1929	5
503	20231220	125400	2763877	1929	1929	1929	1929	0
504	20231220	125300	2763877	1929	1929	1929	1929	0
505	20231220	125200	2763877	1929	1929	1929	1929	5
506	20231220	125100	2754232	1929	1929	1929	1929	0
507	20231220	125000	2754232	1929	1929	1929	1929	0
508	20231220	124900	2754232	1929	1929	1929	1929	0
509	20231220	124800	2754232	1929	1929	1929	1929	5
510	20231220	124700	2744587	1929	1929	1929	1929	0
511	20231220	124600	2744587	1929	1929	1929	1929	0
512	20231220	124500	2744587	1929	1929	1929	1929	0
513	20231220	124400	2744587	1929	1929	1929	1929	5
514	20231220	124300	2734942	1915	1915	1915	1915	277
515	20231220	124200	2204487	1929	1929	1929	1929	0
516	20231220	124100	2204487	1929	1929	1929	1929	5
517	20231220	124000	2194842	1929	1929	1929	1929	0
518	20231220	123900	2194842	1929	1929	1929	1929	0
519	20231220	123800	2194842	1929	1929	1929	1929	0
520	20231220	123700	2194842	1929	1929	1929	1929	5
521	20231220	123600	2185197	1929	1929	1929	1929	0
522	20231220	123500	2185197	1929	1929	1929	1929	0
523	20231220	123400	2185197	1929	1929	1929	1929	5
524	20231220	123300	2175552	1929	1929	1929	1929	0
525	20231220	123200	2175552	1929	1929	1929	1929	0
526	20231220	123100	2175552	1929	1929	1929	1929	0
527	20231220	123000	2175552	1929	1929	1929	1929	5
528	20231220	122900	2165907	1929	1929	1929	1929	0
529	20231220	122800	2165907	1929	1929	1929	1929	0
530	20231220	122700	2165907	1929	1929	1929	1929	114
531	20231220	122600	1946001	1930	1929	1930	1929	32
532	20231220	122500	1884268	1930	1930	1930	1930	0
533	20231220	122400	1884268	1930	1930	1930	1930	0
534	20231220	122300	1884268	1930	1930	1930	1930	5
535	20231220	122200	1874618	1930	1930	1930	1930	0
536	20231220	122100	1874618	1930	1930	1930	1930	0
537	20231220	122000	1874618	1930	1930	1930	1930	0
538	20231220	121900	1874618	1930	1930	1930	1930	5
539	20231220	121800	1864968	1930	1930	1930	1930	0
540	20231220	121700	1864968	1930	1930	1930	1930	0
541	20231220	121600	1864968	1930	1930	1930	1930	5
542	20231220	121500	1855318	1930	1930	1930	1930	0
543	20231220	121400	1855318	1930	1930	1930	1930	0
544	20231220	121300	1855318	1930	1930	1930	1930	1
545	20231220	121200	1853388	1930	1930	1930	1930	5
546	20231220	121100	1843738	1930	1930	1930	1930	0
547	20231220	121000	1843738	1930	1930	1930	1930	0
548	20231220	120900	1843738	1930	1930	1930	1930	5
549	20231220	120800	1834088	1930	1930	1930	1930	0
550	20231220	120700	1834088	1930	1930	1930	1930	0
551	20231220	120600	1834088	1930	1930	1930	1930	0
552	20231220	120500	1834088	1930	1930	1930	1930	5
553	20231220	120400	1824438	1930	1930	1930	1930	0
554	20231220	120300	1824438	1930	1930	1930	1930	0
555	20231220	120200	1824438	1930	1930	1930	1930	0
556	20231220	120100	1824438	1930	1930	1930	1930	5
557	20231220	120000	1814788	1930	1930	1930	1930	0
558	20231220	115900	1814788	1930	1930	1930	1930	0
559	20231220	115800	1814788	1930	1930	1930	1930	5
560	20231220	115700	1805138	1930	1930	1930	1930	0
561	20231220	115600	1805138	1930	1930	1930	1930	0
562	20231220	115500	1805138	1930	1930	1930	1930	0
563	20231220	115400	1805138	1930	1930	1930	1930	5
564	20231220	115300	1795488	1930	1930	1930	1930	0
565	20231220	115200	1795488	1930	1930	1930	1930	0
566	20231220	115100	1795488	1930	1930	1930	1930	5
567	20231220	115000	1785838	1930	1930	1930	1930	0
568	20231220	114900	1785838	1930	1930	1930	1930	0
569	20231220	114800	1785838	1930	1930	1930	1930	0
570	20231220	114700	1785838	1930	1929	1930	1929	64
571	20231220	114600	1662377	1929	1929	1929	1929	0
572	20231220	114500	1662377	1929	1929	1929	1929	0
573	20231220	114400	1662377	1929	1929	1929	1929	5
574	20231220	114300	1652732	1929	1929	1929	1929	0
575	20231220	114200	1652732	1929	1929	1929	1929	0
576	20231220	114100	1652732	1929	1929	1929	1929	0
577	20231220	114000	1652732	1929	1929	1929	1929	5
578	20231220	113900	1643087	1929	1929	1929	1929	1
579	20231220	113800	1641158	1929	1929	1929	1929	0
580	20231220	113700	1641158	1929	1929	1929	1929	0
581	20231220	113600	1641158	1929	1929	1929	1929	5
582	20231220	113500	1631513	1929	1929	1929	1929	0
583	20231220	113400	1631513	1929	1929	1929	1929	0
584	20231220	113300	1631513	1929	1930	1930	1929	57
585	20231220	113200	1521555	1930	1930	1930	1930	0
586	20231220	113100	1521555	1930	1930	1930	1930	0
587	20231220	113000	1521555	1930	1930	1930	1930	0
588	20231220	112900	1521555	1930	1930	1930	1930	5
589	20231220	112800	1511905	1930	1930	1930	1930	0
590	20231220	112700	1511905	1930	1930	1930	1930	0
591	20231220	112600	1511905	1930	1930	1930	1930	5
592	20231220	112500	1502255	1930	1930	1930	1930	0
593	20231220	112400	1502255	1930	1930	1930	1930	0
594	20231220	112300	1502255	1930	1930	1930	1930	0
595	20231220	112200	1502255	1930	1930	1930	1930	5
596	20231220	112100	1492605	1930	1930	1930	1930	0
597	20231220	112000	1492605	1930	1930	1930	1930	0
598	20231220	111900	1492605	1930	1930	1930	1930	5
599	20231220	111800	1482955	1930	1930	1930	1930	0
600	20231220	111700	1482955	1930	1930	1930	1930	0
601	20231220	111600	1482955	1930	1930	1930	1930	0
602	20231220	111500	1482955	1930	1930	1930	1930	5
603	20231220	111400	1473305	1930	1930	1930	1930	0
604	20231220	111300	1473305	1930	1930	1930	1930	0
605	20231220	111200	1473305	1930	1930	1930	1930	0
606	20231220	111100	1473305	1930	1930	1930	1930	5
607	20231220	111000	1463655	1930	1930	1930	1930	0
608	20231220	110900	1463655	1930	1930	1930	1930	0
609	20231220	110800	1463655	1930	1930	1930	1930	5
610	20231220	110700	1454005	1930	1930	1930	1930	0
611	20231220	110600	1454005	1930	1930	1930	1930	0
612	20231220	110500	1454005	1930	1930	1930	1930	0
613	20231220	110400	1454005	1930	1930	1930	1930	5
614	20231220	110300	1444355	1930	1930	1930	1930	0
615	20231220	110200	1444355	1930	1930	1930	1930	0
616	20231220	110100	1444355	1930	1930	1930	1930	5
617	20231220	110000	1434705	1930	1930	1930	1930	0
618	20231220	105900	1434705	1930	1930	1930	1930	0
619	20231220	105800	1434705	1930	1930	1930	1930	0
620	20231220	105700	1434705	1930	1930	1930	1930	5
621	20231220	105600	1425055	1930	1930	1930	1930	0
622	20231220	105500	1425055	1930	1930	1930	1930	0
623	20231220	105400	1425055	1930	1930	1930	1930	5
624	20231220	105300	1415405	1930	1930	1930	1930	0
625	20231220	105200	1415405	1930	1930	1930	1930	0
626	20231220	105100	1415405	1930	1930	1930	1930	0
627	20231220	105000	1415405	1930	1930	1930	1930	5
628	20231220	104900	1405755	1930	1930	1930	1930	0
629	20231220	104800	1405755	1930	1930	1930	1930	0
630	20231220	104700	1405755	1930	1930	1930	1930	0
631	20231220	104600	1405755	1930	1930	1930	1930	5
632	20231220	104500	1396105	1930	1930	1930	1930	0
633	20231220	104400	1396105	1930	1930	1930	1930	0
634	20231220	104300	1396105	1930	1930	1930	1930	5
635	20231220	104200	1386455	1930	1930	1930	1930	0
636	20231220	104100	1386455	1930	1930	1930	1930	0
637	20231220	104000	1386455	1930	1930	1930	1930	0
638	20231220	103900	1386455	1930	1930	1930	1930	5
639	20231220	103800	1376805	1929	1929	1929	1929	207
640	20231220	103700	977502	1929	1929	1929	1929	0
641	20231220	103600	977502	1929	1929	1929	1929	5
642	20231220	103500	967857	1929	1929	1929	1929	0
643	20231220	103400	967857	1929	1929	1929	1929	0
644	20231220	103300	967857	1929	1929	1929	1929	0
645	20231220	103200	967857	1929	1929	1929	1929	5
646	20231220	103100	958212	1929	1929	1929	1929	0
647	20231220	103000	958212	1929	1929	1929	1929	0
648	20231220	102900	958212	1929	1929	1929	1929	5
649	20231220	102800	948567	1929	1929	1929	1929	0
650	20231220	102700	948567	1929	1929	1929	1929	0
651	20231220	102600	948567	1929	1929	1929	1929	0
652	20231220	102500	948567	1929	1929	1929	1929	5
653	20231220	102400	938922	1929	1929	1929	1929	0
654	20231220	102300	938922	1929	1929	1929	1929	0
655	20231220	102200	938922	1929	1929	1929	1929	0
656	20231220	102100	938922	1929	1929	1929	1929	5
657	20231220	102000	929277	1929	1929	1929	1929	0
658	20231220	101900	929277	1929	1929	1929	1929	0
659	20231220	101800	929277	1929	1929	1929	1929	5
660	20231220	101700	919632	1921	1921	1921	1921	0
661	20231220	101600	919632	1921	1921	1921	1921	0
662	20231220	101500	919632	1921	1922	1922	1921	73
663	20231220	101400	779398	1933	1933	1933	1933	5
664	20231220	101300	769733	1935	1935	1935	1935	4
665	20231220	101200	761993	1935	1935	1935	1935	0
666	20231220	101100	761993	1935	1935	1935	1935	5
667	20231220	101000	752318	1930	1930	1930	1930	0
668	20231220	100900	752318	1930	1930	1930	1930	0
669	20231220	100800	752318	1930	1930	1930	1930	160
670	20231220	100700	443518	1935	1935	1935	1935	5
671	20231220	100600	433843	1935	1935	1935	1935	60
672	20231220	100500	317743	1945	1945	1945	1945	0
673	20231220	100400	317743	1945	1945	1945	1945	0
674	20231220	100300	317743	1945	1945	1945	1945	5
675	20231220	100200	308018	1949	1949	1949	1949	0
676	20231220	100100	308018	1949	1949	1949	1949	0
677	20231220	100000	308018	1949	1949	1949	1949	5
678	20231220	095900	298273	1949	1949	1949	1949	0
679	20231220	095800	298273	1949	1949	1949	1949	0
680	20231220	095700	298273	1949	1949	1949	1949	0
681	20231220	095600	298273	1949	1949	1949	1949	5
682	20231220	095500	288528	1954	1954	1954	1954	0
683	20231220	095400	288528	1954	1954	1954	1954	0
684	20231220	095300	288528	1954	1954	1954	1954	5
685	20231220	095200	278758	1960	1960	1960	1960	0
686	20231220	095100	278758	1960	1960	1960	1960	0
687	20231220	095000	278758	1960	1960	1960	1960	0
688	20231220	094900	278758	1960	1960	1960	1960	5
689	20231220	094800	268958	1960	1960	1960	1960	0
690	20231220	094700	268958	1960	1960	1960	1960	0
691	20231220	094600	268958	1960	1960	1960	1960	5
692	20231220	094500	259158	1960	1960	1960	1960	0
693	20231220	094400	259158	1960	1960	1960	1960	0
694	20231220	094300	259158	1960	1960	1960	1960	0
695	20231220	094200	259158	1960	1960	1960	1960	5
696	20231220	094100	249358	1960	1960	1960	1960	4
697	20231220	094000	241518	1960	1960	1960	1960	0
698	20231220	093900	241518	1960	1960	1960	1960	10
699	20231220	093800	221918	1960	1960	1960	1960	5
700	20231220	093700	212118	1960	1960	1960	1960	0
701	20231220	093600	212118	1960	1960	1960	1960	0
702	20231220	093500	212118	1960	1960	1960	1960	5
703	20231220	093400	202318	1960	1960	1960	1960	0
704	20231220	093300	202318	1960	1960	1960	1960	0
705	20231220	093200	202318	1960	1960	1960	1960	0
706	20231220	093100	202318	1960	1960	1960	1960	5
707	20231220	093000	192518	1965	1965	1965	1965	0
708	20231220	092900	192518	1965	1965	1965	1965	0
709	20231220	092800	192518	1965	1965	1965	1965	55
710	20231220	092700	84443	1965	1965	1965	1965	0
711	20231220	092600	84443	1965	1965	1965	1965	1
712	20231220	092500	82478	1965	1965	1965	1965	0
713	20231220	092400	82478	1965	1965	1965	1965	5
714	20231220	092300	72653	1967	1967	1967	1967	0
715	20231220	092200	72653	1967	1967	1967	1967	0
716	20231220	092100	72653	1967	1967	1967	1967	5
717	20231220	092000	62818	1963	1963	1963	1963	0
718	20231220	091900	62818	1963	1963	1963	1963	0
719	20231220	091800	62818	1963	1963	1963	1963	0
720	20231220	091700	62818	1963	1963	1963	1963	0
721	20231220	091600	62818	1963	1963	1963	1963	0
722	20231220	091500	62818	1963	1963	1963	1963	20
723	20231220	091400	23558	1962	1962	1962	1962	0
724	20231220	091300	23558	1962	1962	1962	1962	0
725	20231220	091200	23558	1962	1962	1962	1962	10
726	20231220	091100	3938	1969	1969	1969	1969	0
727	20231220	091000	3938	1969	1969	1969	1969	0
728	20231220	090900	3938	1969	1969	1969	1969	0
729	20231220	090800	3938	1969	1969	1969	1969	0
730	20231220	090700	3938	1969	1969	1969	1969	0
731	20231220	090600	3938	1969	1969	1969	1969	0
732	20231220	090500	3938	1969	1969	1969	1969	0
733	20231220	090400	3938	1969	1969	1969	1969	0
734	20231220	090300	3938	1969	1969	1969	1969	0
735	20231220	090200	3938	1969	1969	1969	1969	0
736	20231220	090100	3938	1969	1969	1969	1969	0
737	20231220	090000	3938	1969	1969	1969	1969	2