KissMeData/449020/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	213200	19546639	1960	1960	1960	1960	8
3	20231219	213100	19546639	1960	1960	1960	1960	0
4	20231219	213000	19546639	1960	1960	1960	1960	0
5	20231219	212900	19546639	1960	1960	1960	1960	0
6	20231219	212800	19546639	1960	1960	1960	1960	0
7	20231219	212700	19546639	1960	1960	1960	1960	0
8	20231219	212600	19546639	1960	1960	1960	1960	0
9	20231219	212500	19546639	1960	1960	1960	1960	0
10	20231219	212400	19546639	1960	1960	1960	1960	0
11	20231219	212300	19546639	1960	1960	1960	1960	0
12	20231219	212200	19546639	1960	1960	1960	1960	0
13	20231219	212100	19546639	1960	1960	1960	1960	0
14	20231219	212000	19546639	1960	1960	1960	1960	0
15	20231219	211900	19546639	1960	1960	1960	1960	0
16	20231219	211800	19546639	1960	1960	1960	1960	0
17	20231219	211700	19546639	1960	1960	1960	1960	0
18	20231219	211600	19546639	1960	1960	1960	1960	0
19	20231219	211500	19546639	1960	1960	1960	1960	0
20	20231219	211400	19546639	1960	1960	1960	1960	0
21	20231219	211300	19546639	1960	1960	1960	1960	0
22	20231219	211200	19546639	1960	1960	1960	1960	0
23	20231219	211100	19546639	1960	1960	1960	1960	0
24	20231219	211000	19546639	1960	1960	1960	1960	0
25	20231219	210900	19546639	1960	1960	1960	1960	0
26	20231219	210800	19546639	1960	1960	1960	1960	0
27	20231219	210700	19546639	1960	1960	1960	1960	0
28	20231219	210600	19546639	1960	1960	1960	1960	0
29	20231219	210500	19546639	1960	1960	1960	1960	0
30	20231219	210400	19546639	1960	1960	1960	1960	0
31	20231219	210300	19546639	1960	1960	1960	1960	0
32	20231219	210200	19546639	1960	1960	1960	1960	8
33	20231219	210100	19546639	1960	1960	1960	1960	0
34	20231219	210000	19546639	1960	1960	1960	1960	0
35	20231219	205900	19546639	1960	1960	1960	1960	0
36	20231219	205800	19546639	1960	1960	1960	1960	0
37	20231219	205700	19546639	1960	1960	1960	1960	0
38	20231219	205600	19546639	1960	1960	1960	1960	0
39	20231219	205500	19546639	1960	1960	1960	1960	0
40	20231219	205400	19546639	1960	1960	1960	1960	0
41	20231219	205300	19546639	1960	1960	1960	1960	0
42	20231219	205200	19546639	1960	1960	1960	1960	0
43	20231219	205100	19546639	1960	1960	1960	1960	0
44	20231219	205000	19546639	1960	1960	1960	1960	0
45	20231219	204900	19546639	1960	1960	1960	1960	0
46	20231219	204800	19546639	1960	1960	1960	1960	0
47	20231219	204700	19546639	1960	1960	1960	1960	0
48	20231219	204600	19546639	1960	1960	1960	1960	0
49	20231219	204500	19546639	1960	1960	1960	1960	0
50	20231219	204400	19546639	1960	1960	1960	1960	0
51	20231219	204300	19546639	1960	1960	1960	1960	0
52	20231219	204200	19546639	1960	1960	1960	1960	0
53	20231219	204100	19546639	1960	1960	1960	1960	0
54	20231219	204000	19546639	1960	1960	1960	1960	0
55	20231219	203900	19546639	1960	1960	1960	1960	0
56	20231219	203800	19546639	1960	1960	1960	1960	0
57	20231219	203700	19546639	1960	1960	1960	1960	0
58	20231219	203600	19546639	1960	1960	1960	1960	0
59	20231219	203500	19546639	1960	1960	1960	1960	0
60	20231219	203400	19546639	1960	1960	1960	1960	0
61	20231219	203300	19546639	1960	1960	1960	1960	0
62	20231219	203200	19546639	1960	1960	1960	1960	8
63	20231219	203100	19546639	1960	1960	1960	1960	0
64	20231219	203000	19546639	1960	1960	1960	1960	0
65	20231219	202900	19546639	1960	1960	1960	1960	0
66	20231219	202800	19546639	1960	1960	1960	1960	0
67	20231219	202700	19546639	1960	1960	1960	1960	0
68	20231219	202600	19546639	1960	1960	1960	1960	0
69	20231219	202500	19546639	1960	1960	1960	1960	0
70	20231219	202400	19546639	1960	1960	1960	1960	0
71	20231219	202300	19546639	1960	1960	1960	1960	0
72	20231219	202200	19546639	1960	1960	1960	1960	0
73	20231219	202100	19546639	1960	1960	1960	1960	0
74	20231219	202000	19546639	1960	1960	1960	1960	0
75	20231219	201900	19546639	1960	1960	1960	1960	0
76	20231219	201800	19546639	1960	1960	1960	1960	0
77	20231219	201700	19546639	1960	1960	1960	1960	0
78	20231219	201600	19546639	1960	1960	1960	1960	0
79	20231219	201500	19546639	1960	1960	1960	1960	0
80	20231219	201400	19546639	1960	1960	1960	1960	0
81	20231219	201300	19546639	1960	1960	1960	1960	0
82	20231219	201200	19546639	1960	1960	1960	1960	0
83	20231219	201100	19546639	1960	1960	1960	1960	0
84	20231219	201000	19546639	1960	1960	1960	1960	0
85	20231219	200900	19546639	1960	1960	1960	1960	0
86	20231219	200800	19546639	1960	1960	1960	1960	0
87	20231219	200700	19546639	1960	1960	1960	1960	0
88	20231219	200600	19546639	1960	1960	1960	1960	0
89	20231219	200500	19546639	1960	1960	1960	1960	0
90	20231219	200400	19546639	1960	1960	1960	1960	0
91	20231219	200300	19546639	1960	1960	1960	1960	0
92	20231219	200200	19546639	1960	1960	1960	1960	8
93	20231219	200100	19546639	1960	1960	1960	1960	0
94	20231219	200000	19546639	1960	1960	1960	1960	0
95	20231219	195900	19546639	1960	1960	1960	1960	0
96	20231219	195800	19546639	1960	1960	1960	1960	0
97	20231219	195700	19546639	1960	1960	1960	1960	0
98	20231219	195600	19546639	1960	1960	1960	1960	0
99	20231219	195500	19546639	1960	1960	1960	1960	0
100	20231219	195400	19546639	1960	1960	1960	1960	0
101	20231219	195300	19546639	1960	1960	1960	1960	0
102	20231219	195200	19546639	1960	1960	1960	1960	0
103	20231219	195100	19546639	1960	1960	1960	1960	0
104	20231219	195000	19546639	1960	1960	1960	1960	0
105	20231219	194900	19546639	1960	1960	1960	1960	0
106	20231219	194800	19546639	1960	1960	1960	1960	0
107	20231219	194700	19546639	1960	1960	1960	1960	0
108	20231219	194600	19546639	1960	1960	1960	1960	0
109	20231219	194500	19546639	1960	1960	1960	1960	0
110	20231219	194400	19546639	1960	1960	1960	1960	0
111	20231219	194300	19546639	1960	1960	1960	1960	0
112	20231219	194200	19546639	1960	1960	1960	1960	0
113	20231219	194100	19546639	1960	1960	1960	1960	0
114	20231219	194000	19546639	1960	1960	1960	1960	0
115	20231219	193900	19546639	1960	1960	1960	1960	0
116	20231219	193800	19546639	1960	1960	1960	1960	0
117	20231219	193700	19546639	1960	1960	1960	1960	0
118	20231219	193600	19546639	1960	1960	1960	1960	0
119	20231219	193500	19546639	1960	1960	1960	1960	0
120	20231219	193400	19546639	1960	1960	1960	1960	0
121	20231219	193300	19546639	1960	1960	1960	1960	0
122	20231219	193200	19546639	1960	1960	1960	1960	8
123	20231219	193100	19546639	1960	1960	1960	1960	0
124	20231219	193000	19546639	1960	1960	1960	1960	0
125	20231219	192900	19546639	1960	1960	1960	1960	0
126	20231219	192800	19546639	1960	1960	1960	1960	0
127	20231219	192700	19546639	1960	1960	1960	1960	0
128	20231219	192600	19546639	1960	1960	1960	1960	0
129	20231219	192500	19546639	1960	1960	1960	1960	0
130	20231219	192400	19546639	1960	1960	1960	1960	0
131	20231219	192300	19546639	1960	1960	1960	1960	0
132	20231219	192200	19546639	1960	1960	1960	1960	0
133	20231219	192100	19546639	1960	1960	1960	1960	0
134	20231219	192000	19546639	1960	1960	1960	1960	0
135	20231219	191900	19546639	1960	1960	1960	1960	0
136	20231219	191800	19546639	1960	1960	1960	1960	0
137	20231219	191700	19546639	1960	1960	1960	1960	0
138	20231219	191600	19546639	1960	1960	1960	1960	0
139	20231219	191500	19546639	1960	1960	1960	1960	0
140	20231219	191400	19546639	1960	1960	1960	1960	0
141	20231219	191300	19546639	1960	1960	1960	1960	0
142	20231219	191200	19546639	1960	1960	1960	1960	0
143	20231219	191100	19546639	1960	1960	1960	1960	0
144	20231219	191000	19546639	1960	1960	1960	1960	0
145	20231219	190900	19546639	1960	1960	1960	1960	0
146	20231219	190800	19546639	1960	1960	1960	1960	0
147	20231219	190700	19546639	1960	1960	1960	1960	0
148	20231219	190600	19546639	1960	1960	1960	1960	0
149	20231219	190500	19546639	1960	1960	1960	1960	0
150	20231219	190400	19546639	1960	1960	1960	1960	0
151	20231219	190300	19546639	1960	1960	1960	1960	0
152	20231219	190200	19546639	1960	1960	1960	1960	8
153	20231219	190100	19546639	1960	1960	1960	1960	0
154	20231219	190000	19546639	1960	1960	1960	1960	0
155	20231219	185900	19546639	1960	1960	1960	1960	0
156	20231219	185800	19546639	1960	1960	1960	1960	0
157	20231219	185700	19546639	1960	1960	1960	1960	0
158	20231219	185600	19546639	1960	1960	1960	1960	0
159	20231219	185500	19546639	1960	1960	1960	1960	0
160	20231219	185400	19546639	1960	1960	1960	1960	0
161	20231219	185300	19546639	1960	1960	1960	1960	0
162	20231219	185200	19546639	1960	1960	1960	1960	0
163	20231219	185100	19546639	1960	1960	1960	1960	0
164	20231219	185000	19546639	1960	1960	1960	1960	0
165	20231219	184900	19546639	1960	1960	1960	1960	0
166	20231219	184800	19546639	1960	1960	1960	1960	0
167	20231219	184700	19546639	1960	1960	1960	1960	0
168	20231219	184600	19546639	1960	1960	1960	1960	0
169	20231219	184500	19546639	1960	1960	1960	1960	0
170	20231219	184400	19546639	1960	1960	1960	1960	0
171	20231219	184300	19546639	1960	1960	1960	1960	0
172	20231219	184200	19546639	1960	1960	1960	1960	0
173	20231219	184100	19546639	1960	1960	1960	1960	0
174	20231219	184000	19546639	1960	1960	1960	1960	0
175	20231219	183900	19546639	1960	1960	1960	1960	0
176	20231219	183800	19546639	1960	1960	1960	1960	0
177	20231219	183700	19546639	1960	1960	1960	1960	0
178	20231219	183600	19546639	1960	1960	1960	1960	0
179	20231219	183500	19546639	1960	1960	1960	1960	0
180	20231219	183400	19546639	1960	1960	1960	1960	0
181	20231219	183300	19546639	1960	1960	1960	1960	0
182	20231219	183200	19546639	1960	1960	1960	1960	8
183	20231219	183100	19546639	1960	1960	1960	1960	0
184	20231219	183000	19546639	1960	1960	1960	1960	0
185	20231219	182900	19546639	1960	1960	1960	1960	0
186	20231219	182800	19546639	1960	1960	1960	1960	0
187	20231219	182700	19546639	1960	1960	1960	1960	0
188	20231219	182600	19546639	1960	1960	1960	1960	0
189	20231219	182500	19546639	1960	1960	1960	1960	0
190	20231219	182400	19546639	1960	1960	1960	1960	0
191	20231219	182300	19546639	1960	1960	1960	1960	0
192	20231219	182200	19546639	1960	1960	1960	1960	0
193	20231219	182100	19546639	1960	1960	1960	1960	0
194	20231219	182000	19546639	1960	1960	1960	1960	0
195	20231219	181900	19546639	1960	1960	1960	1960	0
196	20231219	181800	19546639	1960	1960	1960	1960	0
197	20231219	181700	19546639	1960	1960	1960	1960	0
198	20231219	181600	19546639	1960	1960	1960	1960	0
199	20231219	181500	19546639	1960	1960	1960	1960	0
200	20231219	181400	19546639	1960	1960	1960	1960	0
201	20231219	181300	19546639	1960	1960	1960	1960	0
202	20231219	181200	19546639	1960	1960	1960	1960	0
203	20231219	181100	19546639	1960	1960	1960	1960	0
204	20231219	181000	19546639	1960	1960	1960	1960	0
205	20231219	180900	19546639	1960	1960	1960	1960	0
206	20231219	180800	19546639	1960	1960	1960	1960	0
207	20231219	180700	19546639	1960	1960	1960	1960	0
208	20231219	180600	19546639	1960	1960	1960	1960	0
209	20231219	180500	19546639	1960	1960	1960	1960	0
210	20231219	180400	19546639	1960	1960	1960	1960	0
211	20231219	180300	19546639	1960	1960	1960	1960	0
212	20231219	180200	19546639	1960	1960	1960	1960	8
213	20231219	180100	19546639	1960	1960	1960	1960	0
214	20231219	180000	19546639	1960	1960	1960	1960	0
215	20231219	175900	19546639	1960	1960	1960	1960	0
216	20231219	175800	19546639	1960	1960	1960	1960	0
217	20231219	175700	19546639	1960	1960	1960	1960	0
218	20231219	175600	19546639	1960	1960	1960	1960	0
219	20231219	175500	19546639	1960	1960	1960	1960	0
220	20231219	175400	19546639	1960	1960	1960	1960	0
221	20231219	175300	19546639	1960	1960	1960	1960	0
222	20231219	175200	19546639	1960	1960	1960	1960	0
223	20231219	175100	19546639	1960	1960	1960	1960	0
224	20231219	175000	19546639	1960	1960	1960	1960	0
225	20231219	174900	19546639	1960	1960	1960	1960	0
226	20231219	174800	19546639	1960	1960	1960	1960	0
227	20231219	174700	19546639	1960	1960	1960	1960	0
228	20231219	174600	19546639	1960	1960	1960	1960	0
229	20231219	174500	19546639	1960	1960	1960	1960	0
230	20231219	174400	19546639	1960	1960	1960	1960	0
231	20231219	174300	19546639	1960	1960	1960	1960	0
232	20231219	174200	19546639	1960	1960	1960	1960	0
233	20231219	174100	19546639	1960	1960	1960	1960	0
234	20231219	174000	19546639	1960	1960	1960	1960	0
235	20231219	173900	19546639	1960	1960	1960	1960	0
236	20231219	173800	19546639	1960	1960	1960	1960	0
237	20231219	173700	19546639	1960	1960	1960	1960	0
238	20231219	173600	19546639	1960	1960	1960	1960	0
239	20231219	173500	19546639	1960	1960	1960	1960	0
240	20231219	173400	19546639	1960	1960	1960	1960	0
241	20231219	173300	19546639	1960	1960	1960	1960	0
242	20231219	173200	19546639	1960	1960	1960	1960	8
243	20231219	173100	19546639	1960	1960	1960	1960	0
244	20231219	173000	19546639	1960	1960	1960	1960	0
245	20231219	172900	19546639	1960	1960	1960	1960	0
246	20231219	172800	19546639	1960	1960	1960	1960	0
247	20231219	172700	19546639	1960	1960	1960	1960	0
248	20231219	172600	19546639	1960	1960	1960	1960	0
249	20231219	172500	19546639	1960	1960	1960	1960	0
250	20231219	172400	19546639	1960	1960	1960	1960	0
251	20231219	172300	19546639	1960	1960	1960	1960	0
252	20231219	172200	19546639	1960	1960	1960	1960	0
253	20231219	172100	19546639	1960	1960	1960	1960	0
254	20231219	172000	19546639	1960	1960	1960	1960	0
255	20231219	171900	19546639	1960	1960	1960	1960	0
256	20231219	171800	19546639	1960	1960	1960	1960	0
257	20231219	171700	19546639	1960	1960	1960	1960	0
258	20231219	171600	19546639	1960	1960	1960	1960	0
259	20231219	171500	19546639	1960	1960	1960	1960	0
260	20231219	171400	19546639	1960	1960	1960	1960	0
261	20231219	171300	19546639	1960	1960	1960	1960	0
262	20231219	171200	19546639	1960	1960	1960	1960	0
263	20231219	171100	19546639	1960	1960	1960	1960	0
264	20231219	171000	19546639	1960	1960	1960	1960	0
265	20231219	170900	19546639	1960	1960	1960	1960	0
266	20231219	170800	19546639	1960	1960	1960	1960	0
267	20231219	170700	19546639	1960	1960	1960	1960	0
268	20231219	170600	19546639	1960	1960	1960	1960	0
269	20231219	170500	19546639	1960	1960	1960	1960	0
270	20231219	170400	19546639	1960	1960	1960	1960	0
271	20231219	170300	19546639	1960	1960	1960	1960	0
272	20231219	170200	19546639	1960	1960	1960	1960	8
273	20231219	170100	19546639	1960	1960	1960	1960	0
274	20231219	170000	19546639	1960	1960	1960	1960	0
275	20231219	165900	19546639	1960	1960	1960	1960	0
276	20231219	165800	19546639	1960	1960	1960	1960	0
277	20231219	165700	19546639	1960	1960	1960	1960	0
278	20231219	165600	19546639	1960	1960	1960	1960	0
279	20231219	165500	19546639	1960	1960	1960	1960	0
280	20231219	165400	19546639	1960	1960	1960	1960	0
281	20231219	165300	19546639	1960	1960	1960	1960	0
282	20231219	165200	19546639	1960	1960	1960	1960	0
283	20231219	165100	19546639	1960	1960	1960	1960	0
284	20231219	165000	19546639	1960	1960	1960	1960	0
285	20231219	164900	19546639	1960	1960	1960	1960	0
286	20231219	164800	19546639	1960	1960	1960	1960	0
287	20231219	164700	19546639	1960	1960	1960	1960	0
288	20231219	164600	19546639	1960	1960	1960	1960	0
289	20231219	164500	19546639	1960	1960	1960	1960	0
290	20231219	164400	19546639	1960	1960	1960	1960	0
291	20231219	164300	19546639	1960	1960	1960	1960	0
292	20231219	164200	19546639	1960	1960	1960	1960	0
293	20231219	164100	19546639	1960	1960	1960	1960	0
294	20231219	164000	19546639	1960	1960	1960	1960	0
295	20231219	163900	19546639	1960	1960	1960	1960	0
296	20231219	163800	19546639	1960	1960	1960	1960	0
297	20231219	163700	19546639	1960	1960	1960	1960	0
298	20231219	163600	19546639	1960	1960	1960	1960	0
299	20231219	163500	19546639	1960	1960	1960	1960	0
300	20231219	163400	19546639	1960	1960	1960	1960	0
301	20231219	163300	19546639	1960	1960	1960	1960	0
302	20231219	163200	19546639	1960	1960	1960	1960	8
303	20231219	163100	19546639	1960	1960	1960	1960	0
304	20231219	163000	19546639	1960	1960	1960	1960	0
305	20231219	162900	19546639	1960	1960	1960	1960	0
306	20231219	162800	19546639	1960	1960	1960	1960	0
307	20231219	162700	19546639	1960	1960	1960	1960	0
308	20231219	162600	19546639	1960	1960	1960	1960	0
309	20231219	162500	19546639	1960	1960	1960	1960	0
310	20231219	162400	19546639	1960	1960	1960	1960	0
311	20231219	162300	19546639	1960	1960	1960	1960	0
312	20231219	162200	19546639	1960	1960	1960	1960	0
313	20231219	162100	19546639	1960	1960	1960	1960	0
314	20231219	162000	19546639	1960	1960	1960	1960	0
315	20231219	161900	19546639	1960	1960	1960	1960	0
316	20231219	161800	19546639	1960	1960	1960	1960	0
317	20231219	161700	19546639	1960	1960	1960	1960	0
318	20231219	161600	19546639	1960	1960	1960	1960	0
319	20231219	161500	19546639	1960	1960	1960	1960	0
320	20231219	161400	19546639	1960	1960	1960	1960	0
321	20231219	161300	19546639	1960	1960	1960	1960	0
322	20231219	161200	19546639	1960	1960	1960	1960	0
323	20231219	161100	19546639	1960	1960	1960	1960	0
324	20231219	161000	19546639	1960	1960	1960	1960	0
325	20231219	160900	19546639	1960	1960	1960	1960	0
326	20231219	160800	19546639	1960	1960	1960	1960	0
327	20231219	160700	19546639	1960	1960	1960	1960	0
328	20231219	160600	19546639	1960	1960	1960	1960	0
329	20231219	160500	19546639	1960	1960	1960	1960	0
330	20231219	160400	19546639	1960	1960	1960	1960	0
331	20231219	160300	19546639	1960	1960	1960	1960	0
332	20231219	160200	19546639	1960	1960	1960	1960	8
333	20231219	160100	19546639	1960	1960	1960	1960	0
334	20231219	160000	19546639	1960	1960	1960	1960	0
335	20231219	155900	19546639	1960	1960	1960	1960	0
336	20231219	155800	19546639	1960	1960	1960	1960	0
337	20231219	155700	19546639	1960	1960	1960	1960	0
338	20231219	155600	19546639	1960	1960	1960	1960	0
339	20231219	155500	19546639	1960	1960	1960	1960	0
340	20231219	155400	19546639	1960	1960	1960	1960	0
341	20231219	155300	19546639	1960	1960	1960	1960	0
342	20231219	155200	19546639	1960	1960	1960	1960	0
343	20231219	155100	19546639	1960	1960	1960	1960	0
344	20231219	155000	19546639	1960	1960	1960	1960	0
345	20231219	154900	19546639	1960	1960	1960	1960	0
346	20231219	154800	19546639	1960	1960	1960	1960	0
347	20231219	154700	19546639	1960	1960	1960	1960	0
348	20231219	154600	19546639	1960	1960	1960	1960	0
349	20231219	154500	19546639	1960	1960	1960	1960	0
350	20231219	154400	19546639	1960	1960	1960	1960	0
351	20231219	154300	19546639	1960	1960	1960	1960	0
352	20231219	154200	19546639	1960	1960	1960	1960	0
353	20231219	154100	19546639	1960	1960	1960	1960	0
354	20231219	154000	19546639	1960	1960	1960	1960	0
355	20231219	153900	19546639	1960	1960	1960	1960	0
356	20231219	153800	19546639	1960	1960	1960	1960	0
357	20231219	153700	19546639	1960	1960	1960	1960	0
358	20231219	153600	19546639	1960	1960	1960	1960	0
359	20231219	153500	19546639	1960	1960	1960	1960	0
360	20231219	153400	19546639	1960	1960	1960	1960	0
361	20231219	153300	19546639	1960	1960	1960	1960	0
362	20231219	153200	19546639	1960	1960	1960	1960	8
363	20231219	153100	19546639	1960	1960	1960	1960	0
364	20231219	153000	19546639	1960	1960	1960	1960	8
365	20231219	152900	19530959	1955	1955	1955	1955	0
366	20231219	152800	19530959	1955	1955	1955	1955	0
367	20231219	152700	19530959	1955	1955	1955	1955	0
368	20231219	152600	19530959	1955	1955	1955	1955	0
369	20231219	152500	19530959	1955	1955	1955	1955	0
370	20231219	152400	19530959	1955	1955	1955	1955	0
371	20231219	152300	19530959	1955	1955	1955	1955	0
372	20231219	152200	19530959	1955	1955	1955	1955	0
373	20231219	152100	19530959	1955	1955	1955	1955	0
374	20231219	152000	19530959	1955	1955	1955	1955	0
375	20231219	151900	19530959	1955	1955	1955	1955	1
376	20231219	151800	19529004	1968	1955	1968	1955	90
377	20231219	151700	19352924	1955	1955	1955	1955	6
378	20231219	151600	19341194	1955	1955	1955	1955	1
379	20231219	151500	19339239	1955	1955	1955	1955	4
380	20231219	151400	19331419	1955	1968	1968	1955	11
381	20231219	151300	19309784	1955	1955	1955	1955	6
382	20231219	151200	19298054	1955	1955	1955	1955	3177
383	20231219	151100	13087019	1955	1955	1955	1955	45
384	20231219	151000	12999044	1955	1955	1955	1955	50
385	20231219	150900	12901294	1955	1955	1955	1955	6
386	20231219	150800	12889564	1955	1955	1955	1955	41
387	20231219	150700	12809409	1955	1955	1955	1955	5
388	20231219	150600	12799634	1955	1955	1955	1955	1
389	20231219	150500	12797679	1955	1955	1955	1955	46
390	20231219	150400	12707749	1966	1955	1966	1955	7
391	20231219	150300	12694053	1955	1955	1955	1955	0
392	20231219	150200	12694053	1955	1955	1955	1955	46
393	20231219	150100	12604123	1955	1955	1955	1955	1
394	20231219	150000	12602168	1955	1955	1955	1955	5
395	20231219	145900	12592393	1955	1955	1955	1955	41
396	20231219	145800	12512238	1955	1955	1955	1955	6
397	20231219	145700	12500508	1955	1955	1955	1955	1
398	20231219	145600	12498553	1955	1955	1955	1955	45
399	20231219	145500	12410578	1955	1955	1955	1955	1
400	20231219	145400	12408623	1955	1955	1955	1955	6
401	20231219	145300	12396893	1955	1955	1955	1955	46
402	20231219	145200	12306963	1955	1955	1955	1955	0
403	20231219	145100	12306963	1955	1955	1955	1955	6
404	20231219	145000	12295233	1955	1955	1955	1955	41
405	20231219	144900	12215078	1955	1955	1955	1955	6
406	20231219	144800	12203348	1955	1955	1955	1955	0
407	20231219	144700	12203348	1955	1955	1955	1955	46
408	20231219	144600	12113418	1955	1955	1955	1955	1
409	20231219	144500	12111463	1967	1956	1967	1956	10
410	20231219	144400	12091848	1956	1956	1956	1956	41
411	20231219	144300	12011652	1956	1956	1956	1956	6
412	20231219	144200	11999916	1956	1956	1956	1956	1
413	20231219	144100	11997960	1956	1956	1956	1956	49
414	20231219	144000	11902116	1955	1955	1955	1955	1
415	20231219	143900	11900161	1967	1955	1967	1955	501
416	20231219	143800	10914706	1955	1955	1955	1955	46
417	20231219	143700	10824776	1955	1955	1955	1955	0
418	20231219	143600	10824776	1955	1955	1955	1955	7
419	20231219	143500	10811091	1955	1955	1955	1955	41
420	20231219	143400	10730936	1955	1956	1956	1955	5
421	20231219	143300	10721157	1956	1956	1956	1956	1
422	20231219	143200	10719201	1956	1956	1956	1956	46
423	20231219	143100	10629225	1956	1956	1956	1956	1
424	20231219	143000	10627269	1956	1956	1956	1956	5
425	20231219	142900	10617489	1956	1956	1956	1956	6
426	20231219	142800	10605753	1956	1956	1956	1956	41
427	20231219	142700	10525557	1956	1956	1956	1956	6
428	20231219	142600	10513821	1956	1956	1956	1956	0
429	20231219	142500	10513821	1956	1956	1956	1956	46
430	20231219	142400	10423845	1956	1956	1956	1956	1
431	20231219	142300	10421889	1956	1956	1956	1956	6
432	20231219	142200	10410153	1956	1956	1956	1956	40
433	20231219	142100	10331913	1956	1956	1956	1956	6
434	20231219	142000	10320177	1956	1956	1956	1956	1
435	20231219	141900	10318221	1956	1956	1956	1956	45
436	20231219	141800	10230201	1956	1956	1956	1956	6
437	20231219	141700	10218465	1956	1956	1956	1956	1
438	20231219	141600	10216509	1956	1956	1956	1956	46
439	20231219	141500	10126533	1956	1956	1956	1956	0
440	20231219	141400	10126533	1956	1956	1956	1956	6
441	20231219	141300	10114797	1956	1956	1956	1956	41
442	20231219	141200	10034601	1956	1956	1956	1956	6
443	20231219	141100	10022865	1956	1956	1956	1956	0
444	20231219	141000	10022865	1956	1956	1956	1956	46
445	20231219	140900	9932889	1956	1956	1956	1956	1
446	20231219	140800	9930933	1956	1956	1956	1956	5
447	20231219	140700	9921153	1956	1956	1956	1956	40
448	20231219	140600	9842913	1956	1956	1956	1956	6
449	20231219	140500	9831177	1956	1956	1956	1956	6
450	20231219	140400	9819441	1956	1956	1956	1956	40
451	20231219	140300	9741201	1956	1956	1956	1956	6
452	20231219	140200	9729465	1956	1956	1956	1956	1
453	20231219	140100	9727509	1955	1955	1955	1955	46
454	20231219	140000	9637579	1956	1956	1956	1956	320
455	20231219	135900	9011659	1956	1956	1956	1956	6
456	20231219	135800	8999923	1956	1956	1956	1956	41
457	20231219	135700	8919727	1956	1956	1956	1956	6
458	20231219	135600	8907991	1956	1956	1956	1956	0
459	20231219	135500	8907991	1956	1956	1956	1956	46
460	20231219	135400	8818015	1956	1956	1956	1956	6
461	20231219	135300	8806279	1955	1955	1955	1955	0
462	20231219	135200	8806279	1955	1955	1955	1955	46
463	20231219	135100	8716349	1955	1955	1955	1955	1
464	20231219	135000	8714394	1955	1955	1955	1955	11
465	20231219	134900	8692889	1955	1955	1955	1955	40
466	20231219	134800	8614689	1955	1967	1967	1955	11
467	20231219	134700	8593064	1955	1955	1955	1955	1
468	20231219	134600	8591109	1955	1955	1955	1955	46
469	20231219	134500	8501179	1955	1955	1955	1955	0
470	20231219	134400	8501179	1955	1955	1955	1955	6
471	20231219	134300	8489449	1955	1955	1955	1955	1
472	20231219	134200	8487494	1955	1955	1955	1955	50
473	20231219	134100	8389744	1955	1955	1955	1955	1
474	20231219	134000	8387789	1967	1960	1967	1955	21
475	20231219	133900	8346570	1955	1955	1955	1955	46
476	20231219	133800	8256640	1955	1955	1955	1955	0
477	20231219	133700	8256640	1955	1955	1955	1955	6
478	20231219	133600	8244910	1955	1955	1955	1955	41
479	20231219	133500	8164755	1955	1955	1955	1955	6
480	20231219	133400	8153025	1955	1955	1955	1955	0
481	20231219	133300	8153025	1955	1955	1955	1955	46
482	20231219	133200	8063095	1955	1955	1955	1955	1
483	20231219	133100	8061140	1955	1955	1955	1955	5
484	20231219	133000	8051365	1955	1955	1955	1955	46
485	20231219	132900	7961435	1955	1955	1955	1955	1
486	20231219	132800	7959480	1955	1955	1955	1955	6
487	20231219	132700	7947750	1955	1955	1955	1955	40
488	20231219	132600	7869550	1955	1955	1955	1955	6
489	20231219	132500	7857820	1955	1955	1955	1955	1
490	20231219	132400	7855865	1955	1955	1955	1955	45
491	20231219	132300	7767890	1960	1960	1960	1960	10
492	20231219	132200	7748290	1955	1955	1955	1955	6
493	20231219	132100	7736560	1955	1955	1955	1955	41
494	20231219	132000	7656405	1955	1955	1955	1955	5
495	20231219	131900	7646630	1955	1955	1955	1955	1
496	20231219	131800	7644675	1955	1955	1955	1955	46
497	20231219	131700	7554745	1955	1955	1955	1955	6
498	20231219	131600	7543015	1955	1955	1955	1955	40
499	20231219	131500	7464815	1955	1956	1956	1955	6
500	20231219	131400	7453080	1956	1956	1956	1956	1
501	20231219	131300	7451124	1956	1956	1956	1956	5
502	20231219	131200	7441344	1956	1956	1956	1956	41
503	20231219	131100	7361148	1956	1956	1956	1956	6
504	20231219	131000	7349412	1956	1956	1956	1956	1
505	20231219	130900	7347456	1956	1956	1956	1956	45
506	20231219	130800	7259436	1956	1956	1956	1956	1
507	20231219	130700	7257480	1956	1956	1956	1956	6
508	20231219	130600	7245744	1956	1956	1956	1956	51
509	20231219	130500	7145988	1956	1956	1956	1956	0
510	20231219	130400	7145988	1956	1956	1956	1956	1
511	20231219	130300	7144032	1960	1956	1960	1956	51
512	20231219	130200	7044236	1956	1956	1956	1956	5
513	20231219	130100	7034456	1956	1956	1956	1956	1
514	20231219	130000	7032500	1956	1956	1956	1956	46
515	20231219	125900	6942524	1956	1956	1956	1956	1
516	20231219	125800	6940568	1956	1956	1956	1956	5
517	20231219	125700	6930788	1956	1956	1956	1956	1
518	20231219	125600	6928832	1956	1956	1956	1956	46
519	20231219	125500	6838856	1956	1956	1956	1956	5
520	20231219	125400	6829076	1956	1956	1956	1956	1
521	20231219	125300	6827120	1956	1956	1956	1956	46
522	20231219	125200	6737144	1956	1956	1956	1956	1
523	20231219	125100	6735188	1956	1956	1956	1956	5
524	20231219	125000	6725408	1956	1956	1956	1956	41
525	20231219	124900	6645212	1956	1956	1956	1956	6
526	20231219	124800	6633476	1956	1956	1956	1956	1
527	20231219	124700	6631520	1956	1956	1956	1956	45
528	20231219	124600	6543500	1956	1956	1956	1956	1
529	20231219	124500	6541544	1956	1956	1956	1956	6
530	20231219	124400	6529808	1956	1956	1956	1956	40
531	20231219	124300	6451568	1956	1956	1956	1956	6
532	20231219	124200	6439832	1956	1956	1956	1956	6
533	20231219	124100	6428096	1956	1956	1956	1956	41
534	20231219	124000	6347900	1956	1956	1956	1956	5
535	20231219	123900	6338120	1956	1956	1956	1956	1
536	20231219	123800	6336164	1956	1956	1956	1956	46
537	20231219	123700	6246188	1956	1956	1956	1956	0
538	20231219	123600	6246188	1956	1956	1956	1956	6
539	20231219	123500	6234452	1956	1956	1956	1956	41
540	20231219	123400	6154256	1956	1956	1956	1956	6
541	20231219	123300	6142520	1956	1956	1956	1956	484
542	20231219	123200	5195816	1956	1956	1956	1956	46
543	20231219	123100	5105840	1956	1956	1956	1956	6
544	20231219	123000	5094104	1956	1956	1956	1956	1
545	20231219	122900	5092148	1956	1956	1956	1956	45
546	20231219	122800	5004128	1956	1956	1956	1956	1
547	20231219	122700	5002172	1956	1956	1956	1956	6
548	20231219	122600	4990436	1956	1956	1956	1956	40
549	20231219	122500	4912196	1956	1956	1956	1956	6
550	20231219	122400	4900460	1956	1956	1956	1956	1
551	20231219	122300	4898504	1956	1956	1956	1956	46
552	20231219	122200	4808528	1956	1956	1956	1956	0
553	20231219	122100	4808528	1956	1956	1956	1956	6
554	20231219	122000	4796792	1956	1956	1956	1956	41
555	20231219	121900	4716596	1956	1956	1956	1956	5
556	20231219	121800	4706816	1956	1956	1956	1956	6
557	20231219	121700	4695080	1956	1956	1956	1956	41
558	20231219	121600	4614884	1956	1956	1956	1956	6
559	20231219	121500	4603148	1956	1956	1956	1956	0
560	20231219	121400	4603148	1956	1956	1956	1956	46
561	20231219	121300	4513172	1956	1956	1956	1956	1
562	20231219	121200	4511216	1956	1956	1956	1956	20
563	20231219	121100	4472096	1957	1957	1957	1957	26
564	20231219	121000	4421214	1957	1957	1957	1957	6
565	20231219	120900	4409472	1957	1957	1957	1957	1
566	20231219	120800	4407515	1957	1957	1957	1957	4
567	20231219	120700	4399687	1957	1957	1957	1957	46
568	20231219	120600	4309665	1957	1957	1957	1957	1
569	20231219	120500	4307708	1957	1957	1957	1957	6
570	20231219	120400	4295966	1957	1957	1957	1957	40
571	20231219	120300	4217686	1957	1957	1957	1957	6
572	20231219	120200	4205944	1957	1957	1957	1957	1
573	20231219	120100	4203987	1957	1957	1957	1957	46
574	20231219	120000	4113965	1957	1957	1957	1957	0
575	20231219	115900	4113965	1957	1957	1957	1957	6
576	20231219	115800	4102223	1957	1957	1957	1957	41
577	20231219	115700	4021986	1957	1957	1957	1957	5
578	20231219	115600	4012201	1957	1957	1957	1957	6
579	20231219	115500	4000459	1957	1957	1957	1957	41
580	20231219	115400	3920222	1957	1957	1957	1957	6
581	20231219	115300	3908480	1957	1957	1957	1957	0
582	20231219	115200	3908480	1957	1957	1957	1957	46
583	20231219	115100	3818458	1957	1957	1957	1957	1
584	20231219	115000	3816501	1957	1957	1957	1957	5
585	20231219	114900	3806716	1957	1957	1957	1957	41
586	20231219	114800	3726479	1957	1957	1957	1957	6
587	20231219	114700	3714737	1957	1957	1957	1957	1
588	20231219	114600	3712780	1957	1957	1957	1957	45
589	20231219	114500	3624715	1957	1957	1957	1957	1
590	20231219	114400	3622758	1957	1957	1957	1957	6
591	20231219	114300	3611016	1957	1957	1957	1957	46
592	20231219	114200	3520994	1957	1957	1957	1957	0
593	20231219	114100	3520994	1957	1957	1957	1957	6
594	20231219	114000	3509252	1957	1957	1957	1957	41
595	20231219	113900	3429015	1957	1957	1957	1957	5
596	20231219	113800	3419230	1957	1957	1957	1957	1
597	20231219	113700	3417273	1957	1957	1957	1957	46
598	20231219	113600	3327251	1957	1957	1957	1957	1
599	20231219	113500	3325294	1957	1957	1957	1957	5
600	20231219	113400	3315509	1957	1957	1957	1957	41
601	20231219	113300	3235272	1957	1957	1957	1957	6
602	20231219	113200	3223530	1957	1957	1957	1957	5
603	20231219	113100	3213745	1957	1957	1957	1957	41
604	20231219	113000	3133508	1957	1957	1957	1957	6
605	20231219	112900	3121766	1957	1957	1957	1957	61
606	20231219	112800	3002389	1957	1957	1957	1957	45
607	20231219	112700	2914324	1957	1957	1957	1957	1
608	20231219	112600	2912367	1957	1957	1957	1957	7
609	20231219	112500	2898668	1957	1957	1957	1957	41
610	20231219	112400	2818431	1957	1957	1957	1957	6
611	20231219	112300	2806689	1957	1957	1957	1957	1
612	20231219	112200	2804732	1957	1957	1957	1957	46
613	20231219	112100	2714710	1957	1957	1957	1957	0
614	20231219	112000	2714710	1957	1957	1957	1957	7
615	20231219	111900	2701011	1957	1957	1957	1957	47
616	20231219	111800	2609032	1957	1957	1957	1957	1
617	20231219	111700	2607075	1957	1957	1957	1957	6
618	20231219	111600	2595333	1957	1957	1957	1957	41
619	20231219	111500	2515096	1957	1957	1957	1957	6
620	20231219	111400	2503354	1957	1957	1957	1957	0
621	20231219	111300	2503354	1957	1957	1957	1957	47
622	20231219	111200	2411375	1957	1957	1957	1957	1
623	20231219	111100	2409418	1957	1957	1957	1957	7
624	20231219	111000	2395719	1957	1957	1957	1957	40
625	20231219	110900	2317439	1957	1957	1957	1957	6
626	20231219	110800	2305697	1957	1957	1957	1957	7
627	20231219	110700	2291998	1957	1957	1957	1957	1
628	20231219	110600	2290041	1957	1957	1957	1957	72
629	20231219	110500	2149137	1957	1957	1957	1957	1
630	20231219	110400	2147180	1957	1957	1957	1957	6
631	20231219	110300	2135438	1957	1957	1957	1957	40
632	20231219	110200	2057158	1957	1957	1957	1957	7
633	20231219	110100	2043459	1957	1957	1957	1957	1
634	20231219	110000	2041502	1957	1957	1957	1957	47
635	20231219	105900	1949523	1957	1957	1957	1957	0
636	20231219	105800	1949523	1957	1957	1957	1957	7
637	20231219	105700	1935824	1957	1957	1957	1957	46
638	20231219	105600	1845802	1957	1957	1957	1957	0
639	20231219	105500	1845802	1957	1957	1957	1957	7
640	20231219	105400	1832103	1957	1957	1957	1957	41
641	20231219	105300	1751866	1957	1957	1957	1957	7
642	20231219	105200	1738167	1957	1957	1957	1957	0
643	20231219	105100	1738167	1957	1957	1957	1957	46
644	20231219	105000	1648145	1957	1957	1957	1957	1
645	20231219	104900	1646188	1957	1957	1957	1957	7
646	20231219	104800	1632489	1957	1957	1957	1957	40
647	20231219	104700	1554209	1957	1957	1957	1957	7
648	20231219	104600	1540510	1957	1957	1957	1957	1
649	20231219	104500	1538553	1957	1957	1957	1957	45
650	20231219	104400	1450488	1957	1957	1957	1957	7
651	20231219	104300	1436789	1957	1957	1957	1957	1
652	20231219	104200	1434832	1957	1957	1957	1957	47
653	20231219	104100	1342853	1957	1957	1957	1957	0
654	20231219	104000	1342853	1957	1957	1957	1957	76
655	20231219	103900	1194121	1957	1957	1957	1957	41
656	20231219	103800	1113884	1957	1957	1957	1957	7
657	20231219	103700	1100185	1957	1957	1957	1957	0
658	20231219	103600	1100185	1957	1957	1957	1957	7
659	20231219	103500	1086486	1965	1957	1965	1957	11
660	20231219	103400	1064879	1957	1957	1957	1957	11
661	20231219	103300	1043352	1957	1957	1957	1957	1
662	20231219	103200	1041395	1967	1957	1967	1957	11
663	20231219	103100	1019768	1957	1957	1957	1957	47
664	20231219	103000	927789	1957	1957	1957	1957	40
665	20231219	102900	849509	1957	1957	1957	1957	7
666	20231219	102800	835810	1957	1957	1957	1957	1
667	20231219	102700	833853	1957	1957	1957	1957	45
668	20231219	102600	745788	1957	1957	1957	1957	1
669	20231219	102500	743831	1957	1957	1957	1957	7
670	20231219	102400	730132	1957	1957	1957	1957	41
671	20231219	102300	649895	1957	1957	1957	1957	6
672	20231219	102200	638153	1957	1957	1957	1957	1
673	20231219	102100	636196	1957	1957	1957	1957	6
674	20231219	102000	624454	1967	1957	1967	1957	23
675	20231219	101900	579343	1957	1957	1957	1957	26
676	20231219	101800	528461	1957	1958	1958	1957	19
677	20231219	101700	491264	1958	1958	1958	1958	1
678	20231219	101600	489306	1959	1959	1959	1959	2
679	20231219	101500	485388	1959	1959	1967	1959	12
680	20231219	101400	461800	1968	1959	1968	1959	15
681	20231219	101300	432325	1968	1959	1968	1959	11
682	20231219	101200	410722	1962	1962	1962	1962	1
683	20231219	101100	408760	1962	1962	1962	1962	1
684	20231219	101000	406798	1968	1962	1968	1962	11
685	20231219	100900	385156	1968	1962	1968	1962	11
686	20231219	100800	363514	1962	1962	1962	1962	1
687	20231219	100700	361552	1962	1962	1962	1962	2
688	20231219	100600	357628	1962	1962	1962	1962	1
689	20231219	100500	355666	1962	1962	1962	1962	2
690	20231219	100400	351742	1962	1962	1962	1962	1
691	20231219	100300	349780	1965	1965	1965	1965	9
692	20231219	100200	332095	1968	1965	1968	1965	11
693	20231219	100100	310450	1968	1968	1968	1968	10
694	20231219	100000	290770	1965	1965	1965	1965	1
695	20231219	095900	288805	1965	1965	1965	1965	2
696	20231219	095800	284875	1965	1965	1965	1965	4
697	20231219	095700	277015	1965	1965	1965	1965	1
698	20231219	095600	275050	1965	1965	1965	1965	1
699	20231219	095500	273085	1968	1965	1968	1965	11
700	20231219	095400	251450	1966	1966	1966	1966	0
701	20231219	095300	251450	1966	1968	1968	1966	11
702	20231219	095200	229804	1966	1966	1966	1966	5
703	20231219	095100	219974	1968	1968	1968	1968	10
704	20231219	095000	200294	1966	1966	1966	1966	2
705	20231219	094900	196362	1966	1966	1966	1966	1
706	20231219	094800	194396	1966	1966	1966	1966	1
707	20231219	094700	192430	1966	1966	1966	1966	0
708	20231219	094600	192430	1966	1966	1966	1966	2
709	20231219	094500	188498	1966	1966	1966	1966	2
710	20231219	094400	184566	1966	1966	1966	1966	1
711	20231219	094300	182600	1966	1966	1966	1966	0
712	20231219	094200	182600	1966	1966	1966	1966	1
713	20231219	094100	180634	1966	1966	1966	1966	3
714	20231219	094000	174736	1966	1966	1966	1966	0
715	20231219	093900	174736	1966	1967	1967	1966	3
716	20231219	093800	168836	1967	1967	1967	1967	6
717	20231219	093700	157034	1967	1967	1967	1967	2
718	20231219	093600	153100	1968	1968	1968	1968	2
719	20231219	093500	149164	1957	1957	1957	1957	2
720	20231219	093400	145250	1957	1957	1957	1957	1
721	20231219	093300	143293	1957	1957	1957	1957	0
722	20231219	093200	143293	1957	1957	1957	1957	3
723	20231219	093100	137422	1957	1957	1957	1957	1
724	20231219	093000	135465	1957	1957	1957	1957	3
725	20231219	092900	129594	1968	1968	1968	1968	0
726	20231219	092800	129594	1968	1968	1968	1968	0
727	20231219	092700	129594	1968	1968	1968	1968	0
728	20231219	092600	129594	1968	1957	1968	1957	11
729	20231219	092500	107957	1955	1955	1955	1955	0
730	20231219	092400	107957	1955	1955	1955	1955	4
731	20231219	092300	100137	1968	1968	1968	1968	0
732	20231219	092200	100137	1968	1967	1968	1967	10
733	20231219	092100	80461	1948	1948	1948	1948	4
734	20231219	092000	72669	1968	1968	1968	1968	0
735	20231219	091900	72669	1968	1968	1968	1968	0
736	20231219	091800	72669	1968	1967	1968	1967	10
737	20231219	091700	52993	1948	1948	1948	1948	1
738	20231219	091600	51045	1948	1948	1948	1948	0
739	20231219	091500	51045	1948	1948	1948	1948	3
740	20231219	091400	45201	1968	1968	1968	1968	0
741	20231219	091300	45201	1968	1968	1968	1968	0
742	20231219	091200	45201	1968	1968	1968	1968	10
743	20231219	091100	25521	1947	1947	1947	1947	3
744	20231219	091000	19680	1968	1968	1968	1968	0
745	20231219	090900	19680	1968	1968	1968	1968	0
746	20231219	090800	19680	1968	1968	1968	1968	0
747	20231219	090700	19680	1968	1968	1968	1968	0
748	20231219	090600	19680	1968	1968	1968	1968	10
749	20231219	090500	0	1955	1955	1955	1955	0
750	20231219	090400	0	1955	1955	1955	1955	0
751	20231219	090300	0	1955	1955	1955	1955	0
752	20231219	090200	0	1955	1955	1955	1955	0
753	20231219	090100	0	1955	1955	1955	1955	0
754	20231219	090000	0	1955	1955	1955	1955	0