KissMeData/462020/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213400	33221816	1987	1987	1987	1987	7005
3	20231215	213300	33221816	1987	1987	1987	1987	0
4	20231215	213200	33221816	1987	1987	1987	1987	0
5	20231215	213100	33221816	1987	1987	1987	1987	0
6	20231215	213000	33221816	1987	1987	1987	1987	0
7	20231215	212900	33221816	1987	1987	1987	1987	0
8	20231215	212800	33221816	1987	1987	1987	1987	0
9	20231215	212700	33221816	1987	1987	1987	1987	0
10	20231215	212600	33221816	1987	1987	1987	1987	0
11	20231215	212500	33221816	1987	1987	1987	1987	0
12	20231215	212400	33221816	1987	1987	1987	1987	0
13	20231215	212300	33221816	1987	1987	1987	1987	0
14	20231215	212200	33221816	1987	1987	1987	1987	0
15	20231215	212100	33221816	1987	1987	1987	1987	0
16	20231215	212000	33221816	1987	1987	1987	1987	0
17	20231215	211900	33221816	1987	1987	1987	1987	0
18	20231215	211800	33221816	1987	1987	1987	1987	0
19	20231215	211700	33221816	1987	1987	1987	1987	0
20	20231215	211600	33221816	1987	1987	1987	1987	0
21	20231215	211500	33221816	1987	1987	1987	1987	0
22	20231215	211400	33221816	1987	1987	1987	1987	0
23	20231215	211300	33221816	1987	1987	1987	1987	0
24	20231215	211200	33221816	1987	1987	1987	1987	0
25	20231215	211100	33221816	1987	1987	1987	1987	0
26	20231215	211000	33221816	1987	1987	1987	1987	0
27	20231215	210900	33221816	1987	1987	1987	1987	0
28	20231215	210800	33221816	1987	1987	1987	1987	0
29	20231215	210700	33221816	1987	1987	1987	1987	0
30	20231215	210600	33221816	1987	1987	1987	1987	0
31	20231215	210500	33221816	1987	1987	1987	1987	0
32	20231215	210400	33221816	1987	1987	1987	1987	7005
33	20231215	210300	33221816	1987	1987	1987	1987	0
34	20231215	210200	33221816	1987	1987	1987	1987	0
35	20231215	210100	33221816	1987	1987	1987	1987	0
36	20231215	210000	33221816	1987	1987	1987	1987	0
37	20231215	205900	33221816	1987	1987	1987	1987	0
38	20231215	205800	33221816	1987	1987	1987	1987	0
39	20231215	205700	33221816	1987	1987	1987	1987	0
40	20231215	205600	33221816	1987	1987	1987	1987	0
41	20231215	205500	33221816	1987	1987	1987	1987	0
42	20231215	205400	33221816	1987	1987	1987	1987	0
43	20231215	205300	33221816	1987	1987	1987	1987	0
44	20231215	205200	33221816	1987	1987	1987	1987	0
45	20231215	205100	33221816	1987	1987	1987	1987	0
46	20231215	205000	33221816	1987	1987	1987	1987	0
47	20231215	204900	33221816	1987	1987	1987	1987	0
48	20231215	204800	33221816	1987	1987	1987	1987	0
49	20231215	204700	33221816	1987	1987	1987	1987	0
50	20231215	204600	33221816	1987	1987	1987	1987	0
51	20231215	204500	33221816	1987	1987	1987	1987	0
52	20231215	204400	33221816	1987	1987	1987	1987	0
53	20231215	204300	33221816	1987	1987	1987	1987	0
54	20231215	204200	33221816	1987	1987	1987	1987	0
55	20231215	204100	33221816	1987	1987	1987	1987	0
56	20231215	204000	33221816	1987	1987	1987	1987	0
57	20231215	203900	33221816	1987	1987	1987	1987	0
58	20231215	203800	33221816	1987	1987	1987	1987	0
59	20231215	203700	33221816	1987	1987	1987	1987	0
60	20231215	203600	33221816	1987	1987	1987	1987	0
61	20231215	203500	33221816	1987	1987	1987	1987	0
62	20231215	203400	33221816	1987	1987	1987	1987	7005
63	20231215	203300	33221816	1987	1987	1987	1987	0
64	20231215	203200	33221816	1987	1987	1987	1987	0
65	20231215	203100	33221816	1987	1987	1987	1987	0
66	20231215	203000	33221816	1987	1987	1987	1987	0
67	20231215	202900	33221816	1987	1987	1987	1987	0
68	20231215	202800	33221816	1987	1987	1987	1987	0
69	20231215	202700	33221816	1987	1987	1987	1987	0
70	20231215	202600	33221816	1987	1987	1987	1987	0
71	20231215	202500	33221816	1987	1987	1987	1987	0
72	20231215	202400	33221816	1987	1987	1987	1987	0
73	20231215	202300	33221816	1987	1987	1987	1987	0
74	20231215	202200	33221816	1987	1987	1987	1987	0
75	20231215	202100	33221816	1987	1987	1987	1987	0
76	20231215	202000	33221816	1987	1987	1987	1987	0
77	20231215	201900	33221816	1987	1987	1987	1987	0
78	20231215	201800	33221816	1987	1987	1987	1987	0
79	20231215	201700	33221816	1987	1987	1987	1987	0
80	20231215	201600	33221816	1987	1987	1987	1987	0
81	20231215	201500	33221816	1987	1987	1987	1987	0
82	20231215	201400	33221816	1987	1987	1987	1987	0
83	20231215	201300	33221816	1987	1987	1987	1987	0
84	20231215	201200	33221816	1987	1987	1987	1987	0
85	20231215	201100	33221816	1987	1987	1987	1987	0
86	20231215	201000	33221816	1987	1987	1987	1987	0
87	20231215	200900	33221816	1987	1987	1987	1987	0
88	20231215	200800	33221816	1987	1987	1987	1987	0
89	20231215	200700	33221816	1987	1987	1987	1987	0
90	20231215	200600	33221816	1987	1987	1987	1987	0
91	20231215	200500	33221816	1987	1987	1987	1987	0
92	20231215	200400	33221816	1987	1987	1987	1987	7005
93	20231215	200300	33221816	1987	1987	1987	1987	0
94	20231215	200200	33221816	1987	1987	1987	1987	0
95	20231215	200100	33221816	1987	1987	1987	1987	0
96	20231215	200000	33221816	1987	1987	1987	1987	0
97	20231215	195900	33221816	1987	1987	1987	1987	0
98	20231215	195800	33221816	1987	1987	1987	1987	0
99	20231215	195700	33221816	1987	1987	1987	1987	0
100	20231215	195600	33221816	1987	1987	1987	1987	0
101	20231215	195500	33221816	1987	1987	1987	1987	0
102	20231215	195400	33221816	1987	1987	1987	1987	0
103	20231215	195300	33221816	1987	1987	1987	1987	0
104	20231215	195200	33221816	1987	1987	1987	1987	0
105	20231215	195100	33221816	1987	1987	1987	1987	0
106	20231215	195000	33221816	1987	1987	1987	1987	0
107	20231215	194900	33221816	1987	1987	1987	1987	0
108	20231215	194800	33221816	1987	1987	1987	1987	0
109	20231215	194700	33221816	1987	1987	1987	1987	0
110	20231215	194600	33221816	1987	1987	1987	1987	0
111	20231215	194500	33221816	1987	1987	1987	1987	0
112	20231215	194400	33221816	1987	1987	1987	1987	0
113	20231215	194300	33221816	1987	1987	1987	1987	0
114	20231215	194200	33221816	1987	1987	1987	1987	0
115	20231215	194100	33221816	1987	1987	1987	1987	0
116	20231215	194000	33221816	1987	1987	1987	1987	0
117	20231215	193900	33221816	1987	1987	1987	1987	0
118	20231215	193800	33221816	1987	1987	1987	1987	0
119	20231215	193700	33221816	1987	1987	1987	1987	0
120	20231215	193600	33221816	1987	1987	1987	1987	0
121	20231215	193500	33221816	1987	1987	1987	1987	0
122	20231215	193400	33221816	1987	1987	1987	1987	7005
123	20231215	193300	33221816	1987	1987	1987	1987	0
124	20231215	193200	33221816	1987	1987	1987	1987	0
125	20231215	193100	33221816	1987	1987	1987	1987	0
126	20231215	193000	33221816	1987	1987	1987	1987	0
127	20231215	192900	33221816	1987	1987	1987	1987	0
128	20231215	192800	33221816	1987	1987	1987	1987	0
129	20231215	192700	33221816	1987	1987	1987	1987	0
130	20231215	192600	33221816	1987	1987	1987	1987	0
131	20231215	192500	33221816	1987	1987	1987	1987	0
132	20231215	192400	33221816	1987	1987	1987	1987	0
133	20231215	192300	33221816	1987	1987	1987	1987	0
134	20231215	192200	33221816	1987	1987	1987	1987	0
135	20231215	192100	33221816	1987	1987	1987	1987	0
136	20231215	192000	33221816	1987	1987	1987	1987	0
137	20231215	191900	33221816	1987	1987	1987	1987	0
138	20231215	191800	33221816	1987	1987	1987	1987	0
139	20231215	191700	33221816	1987	1987	1987	1987	0
140	20231215	191600	33221816	1987	1987	1987	1987	0
141	20231215	191500	33221816	1987	1987	1987	1987	0
142	20231215	191400	33221816	1987	1987	1987	1987	0
143	20231215	191300	33221816	1987	1987	1987	1987	0
144	20231215	191200	33221816	1987	1987	1987	1987	0
145	20231215	191100	33221816	1987	1987	1987	1987	0
146	20231215	191000	33221816	1987	1987	1987	1987	0
147	20231215	190900	33221816	1987	1987	1987	1987	0
148	20231215	190800	33221816	1987	1987	1987	1987	0
149	20231215	190700	33221816	1987	1987	1987	1987	0
150	20231215	190600	33221816	1987	1987	1987	1987	0
151	20231215	190500	33221816	1987	1987	1987	1987	0
152	20231215	190400	33221816	1987	1987	1987	1987	7005
153	20231215	190300	33221816	1987	1987	1987	1987	0
154	20231215	190200	33221816	1987	1987	1987	1987	0
155	20231215	190100	33221816	1987	1987	1987	1987	0
156	20231215	190000	33221816	1987	1987	1987	1987	0
157	20231215	185900	33221816	1987	1987	1987	1987	0
158	20231215	185800	33221816	1987	1987	1987	1987	0
159	20231215	185700	33221816	1987	1987	1987	1987	0
160	20231215	185600	33221816	1987	1987	1987	1987	0
161	20231215	185500	33221816	1987	1987	1987	1987	0
162	20231215	185400	33221816	1987	1987	1987	1987	0
163	20231215	185300	33221816	1987	1987	1987	1987	0
164	20231215	185200	33221816	1987	1987	1987	1987	0
165	20231215	185100	33221816	1987	1987	1987	1987	0
166	20231215	185000	33221816	1987	1987	1987	1987	0
167	20231215	184900	33221816	1987	1987	1987	1987	0
168	20231215	184800	33221816	1987	1987	1987	1987	0
169	20231215	184700	33221816	1987	1987	1987	1987	0
170	20231215	184600	33221816	1987	1987	1987	1987	0
171	20231215	184500	33221816	1987	1987	1987	1987	0
172	20231215	184400	33221816	1987	1987	1987	1987	0
173	20231215	184300	33221816	1987	1987	1987	1987	0
174	20231215	184200	33221816	1987	1987	1987	1987	0
175	20231215	184100	33221816	1987	1987	1987	1987	0
176	20231215	184000	33221816	1987	1987	1987	1987	0
177	20231215	183900	33221816	1987	1987	1987	1987	0
178	20231215	183800	33221816	1987	1987	1987	1987	0
179	20231215	183700	33221816	1987	1987	1987	1987	0
180	20231215	183600	33221816	1987	1987	1987	1987	0
181	20231215	183500	33221816	1987	1987	1987	1987	0
182	20231215	183400	33221816	1987	1987	1987	1987	7005
183	20231215	183300	33221816	1987	1987	1987	1987	0
184	20231215	183200	33221816	1987	1987	1987	1987	0
185	20231215	183100	33221816	1987	1987	1987	1987	0
186	20231215	183000	33221816	1987	1987	1987	1987	0
187	20231215	182900	33221816	1987	1987	1987	1987	0
188	20231215	182800	33221816	1987	1987	1987	1987	0
189	20231215	182700	33221816	1987	1987	1987	1987	0
190	20231215	182600	33221816	1987	1987	1987	1987	0
191	20231215	182500	33221816	1987	1987	1987	1987	0
192	20231215	182400	33221816	1987	1987	1987	1987	0
193	20231215	182300	33221816	1987	1987	1987	1987	0
194	20231215	182200	33221816	1987	1987	1987	1987	0
195	20231215	182100	33221816	1987	1987	1987	1987	0
196	20231215	182000	33221816	1987	1987	1987	1987	0
197	20231215	181900	33221816	1987	1987	1987	1987	0
198	20231215	181800	33221816	1987	1987	1987	1987	0
199	20231215	181700	33221816	1987	1987	1987	1987	0
200	20231215	181600	33221816	1987	1987	1987	1987	0
201	20231215	181500	33221816	1987	1987	1987	1987	0
202	20231215	181400	33221816	1987	1987	1987	1987	0
203	20231215	181300	33221816	1987	1987	1987	1987	0
204	20231215	181200	33221816	1987	1987	1987	1987	0
205	20231215	181100	33221816	1987	1987	1987	1987	0
206	20231215	181000	33221816	1987	1987	1987	1987	0
207	20231215	180900	33221816	1987	1987	1987	1987	0
208	20231215	180800	33221816	1987	1987	1987	1987	0
209	20231215	180700	33221816	1987	1987	1987	1987	0
210	20231215	180600	33221816	1987	1987	1987	1987	0
211	20231215	180500	33221816	1987	1987	1987	1987	0
212	20231215	180400	33221816	1987	1987	1987	1987	7005
213	20231215	180300	33221816	1987	1987	1987	1987	0
214	20231215	180200	33221816	1987	1987	1987	1987	0
215	20231215	180100	33221816	1987	1987	1987	1987	0
216	20231215	180000	33221816	1987	1987	1987	1987	0
217	20231215	175900	33221816	1987	1987	1987	1987	0
218	20231215	175800	33221816	1987	1987	1987	1987	0
219	20231215	175700	33221816	1987	1987	1987	1987	0
220	20231215	175600	33221816	1987	1987	1987	1987	0
221	20231215	175500	33221816	1987	1987	1987	1987	0
222	20231215	175400	33221816	1987	1987	1987	1987	0
223	20231215	175300	33221816	1987	1987	1987	1987	0
224	20231215	175200	33221816	1987	1987	1987	1987	0
225	20231215	175100	33221816	1987	1987	1987	1987	0
226	20231215	175000	33221816	1987	1987	1987	1987	0
227	20231215	174900	33221816	1987	1987	1987	1987	0
228	20231215	174800	33221816	1987	1987	1987	1987	0
229	20231215	174700	33221816	1987	1987	1987	1987	0
230	20231215	174600	33221816	1987	1987	1987	1987	0
231	20231215	174500	33221816	1987	1987	1987	1987	0
232	20231215	174400	33221816	1987	1987	1987	1987	0
233	20231215	174300	33221816	1987	1987	1987	1987	0
234	20231215	174200	33221816	1987	1987	1987	1987	0
235	20231215	174100	33221816	1987	1987	1987	1987	0
236	20231215	174000	33221816	1987	1987	1987	1987	0
237	20231215	173900	33221816	1987	1987	1987	1987	0
238	20231215	173800	33221816	1987	1987	1987	1987	0
239	20231215	173700	33221816	1987	1987	1987	1987	0
240	20231215	173600	33221816	1987	1987	1987	1987	0
241	20231215	173500	33221816	1987	1987	1987	1987	0
242	20231215	173400	33221816	1987	1987	1987	1987	7005
243	20231215	173300	33221816	1987	1987	1987	1987	0
244	20231215	173200	33221816	1987	1987	1987	1987	0
245	20231215	173100	33221816	1987	1987	1987	1987	0
246	20231215	173000	33221816	1987	1987	1987	1987	0
247	20231215	172900	33221816	1987	1987	1987	1987	0
248	20231215	172800	33221816	1987	1987	1987	1987	0
249	20231215	172700	33221816	1987	1987	1987	1987	0
250	20231215	172600	33221816	1987	1987	1987	1987	0
251	20231215	172500	33221816	1987	1987	1987	1987	0
252	20231215	172400	33221816	1987	1987	1987	1987	0
253	20231215	172300	33221816	1987	1987	1987	1987	0
254	20231215	172200	33221816	1987	1987	1987	1987	0
255	20231215	172100	33221816	1987	1987	1987	1987	0
256	20231215	172000	33221816	1987	1987	1987	1987	0
257	20231215	171900	33221816	1987	1987	1987	1987	0
258	20231215	171800	33221816	1987	1987	1987	1987	0
259	20231215	171700	33221816	1987	1987	1987	1987	0
260	20231215	171600	33221816	1987	1987	1987	1987	0
261	20231215	171500	33221816	1987	1987	1987	1987	0
262	20231215	171400	33221816	1987	1987	1987	1987	0
263	20231215	171300	33221816	1987	1987	1987	1987	0
264	20231215	171200	33221816	1987	1987	1987	1987	0
265	20231215	171100	33221816	1987	1987	1987	1987	0
266	20231215	171000	33221816	1987	1987	1987	1987	0
267	20231215	170900	33221816	1987	1987	1987	1987	0
268	20231215	170800	33221816	1987	1987	1987	1987	0
269	20231215	170700	33221816	1987	1987	1987	1987	0
270	20231215	170600	33221816	1987	1987	1987	1987	0
271	20231215	170500	33221816	1987	1987	1987	1987	0
272	20231215	170400	33221816	1987	1987	1987	1987	7005
273	20231215	170300	33221816	1987	1987	1987	1987	0
274	20231215	170200	33221816	1987	1987	1987	1987	0
275	20231215	170100	33221816	1987	1987	1987	1987	0
276	20231215	170000	33221816	1987	1987	1987	1987	0
277	20231215	165900	33221816	1987	1987	1987	1987	0
278	20231215	165800	33221816	1987	1987	1987	1987	0
279	20231215	165700	33221816	1987	1987	1987	1987	0
280	20231215	165600	33221816	1987	1987	1987	1987	0
281	20231215	165500	33221816	1987	1987	1987	1987	0
282	20231215	165400	33221816	1987	1987	1987	1987	0
283	20231215	165300	33221816	1987	1987	1987	1987	0
284	20231215	165200	33221816	1987	1987	1987	1987	0
285	20231215	165100	33221816	1987	1987	1987	1987	0
286	20231215	165000	33221816	1987	1987	1987	1987	0
287	20231215	164900	33221816	1987	1987	1987	1987	0
288	20231215	164800	33221816	1987	1987	1987	1987	0
289	20231215	164700	33221816	1987	1987	1987	1987	0
290	20231215	164600	33221816	1987	1987	1987	1987	0
291	20231215	164500	33221816	1987	1987	1987	1987	0
292	20231215	164400	33221816	1987	1987	1987	1987	0
293	20231215	164300	33221816	1987	1987	1987	1987	0
294	20231215	164200	33221816	1987	1987	1987	1987	0
295	20231215	164100	33221816	1987	1987	1987	1987	0
296	20231215	164000	33221816	1987	1987	1987	1987	0
297	20231215	163900	33221816	1987	1987	1987	1987	0
298	20231215	163800	33221816	1987	1987	1987	1987	0
299	20231215	163700	33221816	1987	1987	1987	1987	0
300	20231215	163600	33221816	1987	1987	1987	1987	0
301	20231215	163500	33221816	1987	1987	1987	1987	0
302	20231215	163400	33221816	1987	1987	1987	1987	7005
303	20231215	163300	33221816	1987	1987	1987	1987	0
304	20231215	163200	33221816	1987	1987	1987	1987	0
305	20231215	163100	33221816	1987	1987	1987	1987	0
306	20231215	163000	33221816	1987	1987	1987	1987	0
307	20231215	162900	33221816	1987	1987	1987	1987	0
308	20231215	162800	33221816	1987	1987	1987	1987	0
309	20231215	162700	33221816	1987	1987	1987	1987	0
310	20231215	162600	33221816	1987	1987	1987	1987	0
311	20231215	162500	33221816	1987	1987	1987	1987	0
312	20231215	162400	33221816	1987	1987	1987	1987	0
313	20231215	162300	33221816	1987	1987	1987	1987	0
314	20231215	162200	33221816	1987	1987	1987	1987	0
315	20231215	162100	33221816	1987	1987	1987	1987	0
316	20231215	162000	33221816	1987	1987	1987	1987	0
317	20231215	161900	33221816	1987	1987	1987	1987	0
318	20231215	161800	33221816	1987	1987	1987	1987	0
319	20231215	161700	33221816	1987	1987	1987	1987	0
320	20231215	161600	33221816	1987	1987	1987	1987	0
321	20231215	161500	33221816	1987	1987	1987	1987	0
322	20231215	161400	33221816	1987	1987	1987	1987	0
323	20231215	161300	33221816	1987	1987	1987	1987	0
324	20231215	161200	33221816	1987	1987	1987	1987	0
325	20231215	161100	33221816	1987	1987	1987	1987	0
326	20231215	161000	33221816	1987	1987	1987	1987	0
327	20231215	160900	33221816	1987	1987	1987	1987	0
328	20231215	160800	33221816	1987	1987	1987	1987	0
329	20231215	160700	33221816	1987	1987	1987	1987	0
330	20231215	160600	33221816	1987	1987	1987	1987	0
331	20231215	160500	33221816	1987	1987	1987	1987	0
332	20231215	160400	33221816	1987	1987	1987	1987	7005
333	20231215	160300	33221816	1987	1987	1987	1987	0
334	20231215	160200	33221816	1987	1987	1987	1987	0
335	20231215	160100	33221816	1987	1987	1987	1987	0
336	20231215	160000	33221816	1987	1987	1987	1987	0
337	20231215	155900	33221816	1987	1987	1987	1987	0
338	20231215	155800	33221816	1987	1987	1987	1987	0
339	20231215	155700	33221816	1987	1987	1987	1987	0
340	20231215	155600	33221816	1987	1987	1987	1987	0
341	20231215	155500	33221816	1987	1987	1987	1987	0
342	20231215	155400	33221816	1987	1987	1987	1987	0
343	20231215	155300	33221816	1987	1987	1987	1987	0
344	20231215	155200	33221816	1987	1987	1987	1987	0
345	20231215	155100	33221816	1987	1987	1987	1987	0
346	20231215	155000	33221816	1987	1987	1987	1987	0
347	20231215	154900	33221816	1987	1987	1987	1987	0
348	20231215	154800	33221816	1987	1987	1987	1987	0
349	20231215	154700	33221816	1987	1987	1987	1987	0
350	20231215	154600	33221816	1987	1987	1987	1987	0
351	20231215	154500	33221816	1987	1987	1987	1987	0
352	20231215	154400	33221816	1987	1987	1987	1987	0
353	20231215	154300	33221816	1987	1987	1987	1987	0
354	20231215	154200	33221816	1987	1987	1987	1987	0
355	20231215	154100	33221816	1987	1987	1987	1987	0
356	20231215	154000	33221816	1987	1987	1987	1987	0
357	20231215	153900	33221816	1987	1987	1987	1987	0
358	20231215	153800	33221816	1987	1987	1987	1987	0
359	20231215	153700	33221816	1987	1987	1987	1987	0
360	20231215	153600	33221816	1987	1987	1987	1987	0
361	20231215	153500	33221816	1987	1987	1987	1987	0
362	20231215	153400	33221816	1987	1987	1987	1987	7005
363	20231215	153300	33221816	1987	1987	1987	1987	0
364	20231215	153200	33221816	1987	1987	1987	1987	0
365	20231215	153100	33221816	1987	1987	1987	1987	0
366	20231215	153000	33221816	1987	1987	1987	1987	7005
367	20231215	152900	19302881	1973	1973	1973	1973	0
368	20231215	152800	19302881	1973	1973	1973	1973	0
369	20231215	152700	19302881	1973	1973	1973	1973	0
370	20231215	152600	19302881	1973	1973	1973	1973	0
371	20231215	152500	19302881	1973	1973	1973	1973	0
372	20231215	152400	19302881	1973	1973	1973	1973	0
373	20231215	152300	19302881	1973	1973	1973	1973	0
374	20231215	152200	19302881	1973	1973	1973	1973	0
375	20231215	152100	19302881	1973	1973	1973	1973	0
376	20231215	152000	19302881	1973	1973	1973	1973	0
377	20231215	151900	19302881	1973	1973	1973	1973	74
378	20231215	151800	19156879	1973	1973	1973	1973	0
379	20231215	151700	19156879	1973	1973	1973	1973	0
380	20231215	151600	19156879	1973	1973	1973	1973	0
381	20231215	151500	19156879	1973	1973	1973	1973	0
382	20231215	151400	19156879	1973	1973	1973	1973	0
383	20231215	151300	19156879	1973	1973	1973	1973	0
384	20231215	151200	19156879	1973	1973	1973	1973	0
385	20231215	151100	19156879	1973	1973	1973	1973	0
386	20231215	151000	19156879	1973	1973	1973	1973	0
387	20231215	150900	19156879	1973	1973	1973	1973	0
388	20231215	150800	19156879	1973	1973	1973	1973	0
389	20231215	150700	19156879	1973	1973	1973	1973	0
390	20231215	150600	19156879	1973	1973	1973	1973	0
391	20231215	150500	19156879	1973	1973	1973	1973	0
392	20231215	150400	19156879	1973	1973	1973	1973	2
393	20231215	150300	19152933	1970	1970	1970	1970	0
394	20231215	150200	19152933	1970	1970	1970	1970	0
395	20231215	150100	19152933	1970	1970	1970	1970	600
396	20231215	150000	17970933	1973	1973	1973	1973	0
397	20231215	145900	17970933	1973	1973	1973	1973	0
398	20231215	145800	17970933	1973	1973	1973	1973	0
399	20231215	145700	17970933	1973	1973	1973	1973	0
400	20231215	145600	17970933	1973	1973	1973	1973	0
401	20231215	145500	17970933	1973	1973	1973	1973	0
402	20231215	145400	17970933	1973	1973	1973	1973	0
403	20231215	145300	17970933	1973	1973	1973	1973	0
404	20231215	145200	17970933	1973	1973	1973	1973	0
405	20231215	145100	17970933	1973	1973	1973	1973	0
406	20231215	145000	17970933	1973	1973	1973	1973	0
407	20231215	144900	17970933	1973	1973	1973	1973	0
408	20231215	144800	17970933	1973	1973	1973	1973	0
409	20231215	144700	17970933	1973	1973	1973	1973	0
410	20231215	144600	17970933	1973	1973	1973	1973	0
411	20231215	144500	17970933	1973	1973	1973	1973	0
412	20231215	144400	17970933	1973	1973	1973	1973	0
413	20231215	144300	17970933	1973	1973	1973	1973	0
414	20231215	144200	17970933	1973	1973	1973	1973	0
415	20231215	144100	17970933	1973	1973	1973	1973	0
416	20231215	144000	17970933	1973	1973	1973	1973	0
417	20231215	143900	17970933	1973	1973	1973	1973	0
418	20231215	143800	17970933	1973	1973	1973	1973	0
419	20231215	143700	17970933	1973	1973	1973	1973	0
420	20231215	143600	17970933	1973	1973	1973	1973	0
421	20231215	143500	17970933	1973	1971	1973	1970	3702
422	20231215	143400	10676016	1971	1971	1971	1971	0
423	20231215	143300	10676016	1971	1971	1971	1971	0
424	20231215	143200	10676016	1971	1971	1971	1971	0
425	20231215	143100	10676016	1971	1971	1971	1971	0
426	20231215	143000	10676016	1971	1971	1971	1971	0
427	20231215	142900	10676016	1971	1971	1971	1971	0
428	20231215	142800	10676016	1971	1971	1971	1971	0
429	20231215	142700	10676016	1971	1971	1971	1971	0
430	20231215	142600	10676016	1971	1971	1971	1971	0
431	20231215	142500	10676016	1971	1971	1971	1971	0
432	20231215	142400	10676016	1971	1971	1971	1971	0
433	20231215	142300	10676016	1971	1971	1971	1971	0
434	20231215	142200	10676016	1971	1971	1971	1971	0
435	20231215	142100	10676016	1971	1971	1971	1971	517
436	20231215	142000	9657009	1970	1970	1970	1970	0
437	20231215	141900	9657009	1970	1970	1970	1970	0
438	20231215	141800	9657009	1970	1970	1970	1970	0
439	20231215	141700	9657009	1970	1970	1970	1970	0
440	20231215	141600	9657009	1970	1970	1970	1970	0
441	20231215	141500	9657009	1970	1970	1970	1970	0
442	20231215	141400	9657009	1970	1970	1970	1970	0
443	20231215	141300	9657009	1970	1970	1970	1970	0
444	20231215	141200	9657009	1970	1970	1970	1970	0
445	20231215	141100	9657009	1970	1970	1970	1970	0
446	20231215	141000	9657009	1970	1970	1970	1970	0
447	20231215	140900	9657009	1970	1970	1970	1970	0
448	20231215	140800	9657009	1970	1970	1970	1970	0
449	20231215	140700	9657009	1970	1970	1970	1970	24
450	20231215	140600	9609729	1971	1971	1971	1971	0
451	20231215	140500	9609729	1971	1971	1971	1971	0
452	20231215	140400	9609729	1971	1971	1971	1971	0
453	20231215	140300	9609729	1971	1971	1971	1971	0
454	20231215	140200	9609729	1971	1971	1971	1971	0
455	20231215	140100	9609729	1971	1971	1971	1971	0
456	20231215	140000	9609729	1971	1971	1971	1971	0
457	20231215	135900	9609729	1971	1971	1971	1971	0
458	20231215	135800	9609729	1971	1971	1971	1971	0
459	20231215	135700	9609729	1971	1971	1971	1971	0
460	20231215	135600	9609729	1971	1971	1971	1971	0
461	20231215	135500	9609729	1971	1971	1971	1971	0
462	20231215	135400	9609729	1971	1971	1971	1971	0
463	20231215	135300	9609729	1971	1971	1971	1971	0
464	20231215	135200	9609729	1971	1971	1971	1971	0
465	20231215	135100	9609729	1971	1971	1971	1971	0
466	20231215	135000	9609729	1971	1971	1971	1971	0
467	20231215	134900	9609729	1971	1971	1971	1971	0
468	20231215	134800	9609729	1971	1971	1971	1971	0
469	20231215	134700	9609729	1971	1971	1971	1971	0
470	20231215	134600	9609729	1971	1971	1971	1971	0
471	20231215	134500	9609729	1971	1971	1971	1971	0
472	20231215	134400	9609729	1971	1971	1971	1971	0
473	20231215	134300	9609729	1971	1971	1971	1971	0
474	20231215	134200	9609729	1971	1971	1971	1971	0
475	20231215	134100	9609729	1971	1971	1971	1971	0
476	20231215	134000	9609729	1971	1971	1971	1971	0
477	20231215	133900	9609729	1971	1971	1971	1971	0
478	20231215	133800	9609729	1971	1971	1971	1971	0
479	20231215	133700	9609729	1971	1971	1971	1971	0
480	20231215	133600	9609729	1971	1971	1971	1971	0
481	20231215	133500	9609729	1971	1971	1971	1971	0
482	20231215	133400	9609729	1971	1971	1971	1971	0
483	20231215	133300	9609729	1971	1971	1971	1971	0
484	20231215	133200	9609729	1971	1971	1971	1971	0
485	20231215	133100	9609729	1971	1971	1971	1971	0
486	20231215	133000	9609729	1971	1971	1971	1971	0
487	20231215	132900	9609729	1971	1971	1971	1971	6
488	20231215	132800	9597903	1971	1971	1971	1971	0
489	20231215	132700	9597903	1971	1971	1971	1971	0
490	20231215	132600	9597903	1971	1971	1971	1971	0
491	20231215	132500	9597903	1971	1971	1971	1971	0
492	20231215	132400	9597903	1971	1971	1971	1971	0
493	20231215	132300	9597903	1971	1971	1971	1971	0
494	20231215	132200	9597903	1971	1971	1971	1971	0
495	20231215	132100	9597903	1971	1971	1971	1971	0
496	20231215	132000	9597903	1971	1971	1971	1971	0
497	20231215	131900	9597903	1971	1971	1971	1971	0
498	20231215	131800	9597903	1971	1971	1971	1971	0
499	20231215	131700	9597903	1971	1971	1971	1971	0
500	20231215	131600	9597903	1971	1971	1971	1971	0
501	20231215	131500	9597903	1971	1971	1971	1971	0
502	20231215	131400	9597903	1971	1971	1971	1971	0
503	20231215	131300	9597903	1971	1971	1971	1971	0
504	20231215	131200	9597903	1971	1971	1971	1971	0
505	20231215	131100	9597903	1971	1971	1971	1971	1158
506	20231215	131000	7315485	1971	1971	1971	1971	0
507	20231215	130900	7315485	1971	1971	1971	1971	0
508	20231215	130800	7315485	1971	1971	1971	1971	0
509	20231215	130700	7315485	1971	1971	1971	1971	0
510	20231215	130600	7315485	1971	1971	1971	1971	0
511	20231215	130500	7315485	1971	1971	1971	1971	0
512	20231215	130400	7315485	1971	1969	1971	1969	315
513	20231215	130300	6695220	1971	1969	1971	1969	279
514	20231215	130200	6145845	1969	1969	1969	1969	0
515	20231215	130100	6145845	1969	1969	1969	1969	0
516	20231215	130000	6145845	1969	1969	1969	1969	2
517	20231215	125900	6141907	1971	1971	1971	1971	0
518	20231215	125800	6141907	1971	1971	1971	1971	0
519	20231215	125700	6141907	1971	1971	1971	1971	0
520	20231215	125600	6141907	1971	1971	1971	1971	0
521	20231215	125500	6141907	1971	1971	1971	1971	0
522	20231215	125400	6141907	1971	1971	1971	1971	0
523	20231215	125300	6141907	1971	1971	1971	1971	0
524	20231215	125200	6141907	1971	1971	1971	1971	0
525	20231215	125100	6141907	1971	1971	1971	1971	0
526	20231215	125000	6141907	1971	1971	1971	1971	0
527	20231215	124900	6141907	1971	1971	1971	1971	0
528	20231215	124800	6141907	1971	1971	1971	1971	0
529	20231215	124700	6141907	1971	1971	1971	1971	0
530	20231215	124600	6141907	1971	1971	1971	1971	0
531	20231215	124500	6141907	1971	1971	1971	1971	0
532	20231215	124400	6141907	1971	1971	1971	1971	0
533	20231215	124300	6141907	1971	1971	1971	1971	0
534	20231215	124200	6141907	1971	1971	1971	1971	0
535	20231215	124100	6141907	1971	1971	1971	1971	0
536	20231215	124000	6141907	1971	1971	1971	1971	0
537	20231215	123900	6141907	1971	1971	1971	1971	0
538	20231215	123800	6141907	1971	1971	1971	1971	0
539	20231215	123700	6141907	1971	1971	1971	1971	0
540	20231215	123600	6141907	1971	1971	1971	1971	0
541	20231215	123500	6141907	1971	1971	1971	1971	0
542	20231215	123400	6141907	1971	1971	1971	1971	0
543	20231215	123300	6141907	1971	1971	1971	1971	0
544	20231215	123200	6141907	1971	1971	1971	1971	0
545	20231215	123100	6141907	1971	1971	1971	1971	0
546	20231215	123000	6141907	1971	1971	1971	1971	0
547	20231215	122900	6141907	1971	1971	1971	1971	0
548	20231215	122800	6141907	1971	1971	1971	1971	0
549	20231215	122700	6141907	1971	1971	1971	1971	0
550	20231215	122600	6141907	1971	1971	1971	1971	0
551	20231215	122500	6141907	1971	1971	1971	1971	0
552	20231215	122400	6141907	1971	1971	1971	1971	0
553	20231215	122300	6141907	1971	1971	1971	1971	0
554	20231215	122200	6141907	1971	1971	1971	1971	0
555	20231215	122100	6141907	1971	1971	1971	1971	0
556	20231215	122000	6141907	1971	1971	1971	1971	0
557	20231215	121900	6141907	1971	1971	1971	1971	0
558	20231215	121800	6141907	1971	1971	1971	1971	0
559	20231215	121700	6141907	1971	1971	1971	1971	0
560	20231215	121600	6141907	1971	1971	1971	1971	0
561	20231215	121500	6141907	1971	1971	1971	1971	0
562	20231215	121400	6141907	1971	1971	1971	1971	0
563	20231215	121300	6141907	1971	1971	1971	1971	0
564	20231215	121200	6141907	1971	1971	1971	1971	0
565	20231215	121100	6141907	1971	1971	1971	1971	0
566	20231215	121000	6141907	1971	1971	1971	1971	0
567	20231215	120900	6141907	1971	1971	1971	1971	0
568	20231215	120800	6141907	1971	1971	1971	1971	0
569	20231215	120700	6141907	1971	1971	1971	1971	0
570	20231215	120600	6141907	1971	1971	1971	1971	2
571	20231215	120500	6137965	1969	1969	1969	1969	0
572	20231215	120400	6137965	1969	1969	1969	1969	0
573	20231215	120300	6137965	1969	1969	1969	1969	0
574	20231215	120200	6137965	1969	1969	1969	1969	0
575	20231215	120100	6137965	1969	1969	1969	1969	0
576	20231215	120000	6137965	1969	1969	1969	1969	0
577	20231215	115900	6137965	1969	1969	1969	1969	0
578	20231215	115800	6137965	1969	1969	1969	1969	0
579	20231215	115700	6137965	1969	1969	1969	1969	0
580	20231215	115600	6137965	1969	1969	1969	1969	0
581	20231215	115500	6137965	1969	1969	1969	1969	0
582	20231215	115400	6137965	1969	1969	1969	1969	0
583	20231215	115300	6137965	1969	1969	1969	1969	0
584	20231215	115200	6137965	1969	1969	1969	1969	0
585	20231215	115100	6137965	1969	1969	1969	1969	0
586	20231215	115000	6137965	1969	1969	1969	1969	0
587	20231215	114900	6137965	1969	1969	1969	1969	0
588	20231215	114800	6137965	1969	1969	1969	1969	0
589	20231215	114700	6137965	1969	1969	1969	1969	0
590	20231215	114600	6137965	1969	1969	1969	1969	0
591	20231215	114500	6137965	1969	1969	1969	1969	0
592	20231215	114400	6137965	1969	1969	1969	1969	0
593	20231215	114300	6137965	1969	1969	1969	1969	0
594	20231215	114200	6137965	1969	1969	1969	1969	0
595	20231215	114100	6137965	1969	1969	1969	1969	0
596	20231215	114000	6137965	1969	1969	1969	1969	0
597	20231215	113900	6137965	1969	1969	1969	1969	0
598	20231215	113800	6137965	1969	1969	1969	1969	0
599	20231215	113700	6137965	1969	1969	1969	1969	0
600	20231215	113600	6137965	1969	1969	1969	1969	0
601	20231215	113500	6137965	1969	1969	1969	1969	0
602	20231215	113400	6137965	1969	1969	1969	1969	0
603	20231215	113300	6137965	1969	1969	1969	1969	0
604	20231215	113200	6137965	1969	1969	1969	1969	0
605	20231215	113100	6137965	1969	1969	1969	1969	0
606	20231215	113000	6137965	1969	1969	1969	1969	0
607	20231215	112900	6137965	1969	1969	1969	1969	0
608	20231215	112800	6137965	1969	1969	1969	1969	0
609	20231215	112700	6137965	1969	1969	1969	1969	0
610	20231215	112600	6137965	1969	1969	1969	1969	0
611	20231215	112500	6137965	1969	1969	1969	1969	0
612	20231215	112400	6137965	1969	1969	1969	1969	0
613	20231215	112300	6137965	1969	1969	1969	1969	0
614	20231215	112200	6137965	1969	1969	1969	1969	6
615	20231215	112100	6126151	1969	1969	1969	1969	110
616	20231215	112000	5909561	1969	1969	1969	1969	0
617	20231215	111900	5909561	1969	1969	1969	1969	0
618	20231215	111800	5909561	1969	1969	1969	1969	0
619	20231215	111700	5909561	1969	1969	1969	1969	0
620	20231215	111600	5909561	1969	1969	1969	1969	0
621	20231215	111500	5909561	1969	1969	1969	1969	0
622	20231215	111400	5909561	1969	1969	1969	1969	0
623	20231215	111300	5909561	1969	1969	1969	1969	0
624	20231215	111200	5909561	1969	1969	1969	1969	0
625	20231215	111100	5909561	1969	1969	1969	1969	0
626	20231215	111000	5909561	1969	1969	1969	1969	0
627	20231215	110900	5909561	1969	1969	1969	1969	0
628	20231215	110800	5909561	1969	1969	1969	1969	0
629	20231215	110700	5909561	1969	1969	1969	1969	0
630	20231215	110600	5909561	1969	1969	1969	1969	0
631	20231215	110500	5909561	1969	1969	1969	1969	0
632	20231215	110400	5909561	1969	1969	1969	1969	0
633	20231215	110300	5909561	1969	1969	1969	1969	0
634	20231215	110200	5909561	1969	1969	1969	1969	0
635	20231215	110100	5909561	1969	1969	1969	1969	0
636	20231215	110000	5909561	1969	1969	1969	1969	0
637	20231215	105900	5909561	1969	1969	1969	1969	0
638	20231215	105800	5909561	1969	1969	1969	1969	0
639	20231215	105700	5909561	1969	1969	1969	1969	0
640	20231215	105600	5909561	1969	1969	1969	1969	0
641	20231215	105500	5909561	1969	1969	1969	1969	354
642	20231215	105400	5212535	1971	1971	1971	1971	0
643	20231215	105300	5212535	1971	1971	1971	1971	0
644	20231215	105200	5212535	1971	1971	1971	1971	0
645	20231215	105100	5212535	1971	1971	1971	1971	0
646	20231215	105000	5212535	1971	1971	1971	1971	0
647	20231215	104900	5212535	1971	1971	1971	1971	0
648	20231215	104800	5212535	1971	1969	1971	1969	21
649	20231215	104700	5171184	1971	1971	1971	1971	0
650	20231215	104600	5171184	1971	1971	1971	1971	39
651	20231215	104500	5094315	1971	1971	1971	1971	0
652	20231215	104400	5094315	1971	1971	1971	1971	0
653	20231215	104300	5094315	1971	1971	1971	1971	0
654	20231215	104200	5094315	1971	1971	1971	1971	0
655	20231215	104100	5094315	1971	1971	1971	1971	0
656	20231215	104000	5094315	1971	1971	1971	1971	0
657	20231215	103900	5094315	1971	1971	1971	1971	0
658	20231215	103800	5094315	1971	1971	1971	1971	0
659	20231215	103700	5094315	1971	1971	1971	1971	0
660	20231215	103600	5094315	1971	1971	1971	1971	0
661	20231215	103500	5094315	1971	1971	1971	1971	0
662	20231215	103400	5094315	1971	1971	1971	1971	0
663	20231215	103300	5094315	1971	1971	1971	1971	0
664	20231215	103200	5094315	1971	1971	1971	1971	0
665	20231215	103100	5094315	1971	1971	1971	1971	0
666	20231215	103000	5094315	1971	1971	1971	1971	0
667	20231215	102900	5094315	1971	1971	1971	1971	0
668	20231215	102800	5094315	1971	1969	1971	1969	714
669	20231215	102700	3688441	1970	1970	1970	1970	0
670	20231215	102600	3688441	1970	1970	1970	1970	0
671	20231215	102500	3688441	1970	1970	1970	1970	0
672	20231215	102400	3688441	1970	1970	1970	1970	0
673	20231215	102300	3688441	1970	1970	1970	1970	4
674	20231215	102200	3680561	1971	1971	1971	1971	0
675	20231215	102100	3680561	1971	1971	1971	1971	0
676	20231215	102000	3680561	1971	1971	1971	1971	0
677	20231215	101900	3680561	1971	1971	1971	1971	0
678	20231215	101800	3680561	1971	1971	1971	1971	0
679	20231215	101700	3680561	1971	1971	1971	1971	0
680	20231215	101600	3680561	1971	1971	1971	1971	0
681	20231215	101500	3680561	1971	1971	1971	1971	0
682	20231215	101400	3680561	1971	1971	1971	1971	1
683	20231215	101300	3678590	1971	1971	1971	1971	0
684	20231215	101200	3678590	1971	1971	1971	1971	0
685	20231215	101100	3678590	1971	1971	1971	1971	0
686	20231215	101000	3678590	1971	1971	1971	1971	0
687	20231215	100900	3678590	1971	1971	1971	1971	0
688	20231215	100800	3678590	1971	1971	1971	1971	0
689	20231215	100700	3678590	1971	1971	1971	1971	0
690	20231215	100600	3678590	1971	1971	1971	1971	1
691	20231215	100500	3676619	1973	1973	1973	1973	0
692	20231215	100400	3676619	1973	1973	1973	1973	0
693	20231215	100300	3676619	1973	1973	1973	1973	0
694	20231215	100200	3676619	1973	1973	1973	1973	0
695	20231215	100100	3676619	1973	1973	1973	1973	0
696	20231215	100000	3676619	1973	1973	1973	1973	0
697	20231215	095900	3676619	1973	1973	1973	1973	0
698	20231215	095800	3676619	1973	1973	1973	1973	1
699	20231215	095700	3674646	1973	1973	1973	1973	0
700	20231215	095600	3674646	1973	1973	1973	1973	0
701	20231215	095500	3674646	1973	1973	1973	1973	1
702	20231215	095400	3672673	1973	1973	1973	1973	0
703	20231215	095300	3672673	1973	1969	1973	1969	15
704	20231215	095200	3643134	1969	1969	1969	1969	103
705	20231215	095100	3440327	1969	1969	1969	1969	0
706	20231215	095000	3440327	1969	1969	1969	1969	0
707	20231215	094900	3440327	1969	1969	1969	1969	15
708	20231215	094800	3410792	1974	1974	1974	1974	0
709	20231215	094700	3410792	1974	1974	1974	1974	0
710	20231215	094600	3410792	1974	1974	1974	1974	0
711	20231215	094500	3410792	1974	1974	1974	1974	0
712	20231215	094400	3410792	1974	1974	1974	1974	0
713	20231215	094300	3410792	1974	1974	1974	1974	0
714	20231215	094200	3410792	1974	1974	1974	1974	0
715	20231215	094100	3410792	1974	1974	1974	1974	0
716	20231215	094000	3410792	1974	1974	1974	1974	0
717	20231215	093900	3410792	1974	1974	1974	1974	0
718	20231215	093800	3410792	1974	1969	1974	1969	22
719	20231215	093700	3367469	1969	1969	1969	1969	0
720	20231215	093600	3367469	1969	1968	1969	1968	1005
721	20231215	093500	1389624	1968	1968	1968	1968	0
722	20231215	093400	1389624	1968	1968	1968	1968	99
723	20231215	093300	1194792	1969	1969	1969	1969	0
724	20231215	093200	1194792	1969	1969	1969	1969	0
725	20231215	093100	1194792	1969	1969	1969	1969	0
726	20231215	093000	1194792	1969	1969	1969	1969	0
727	20231215	092900	1194792	1969	1969	1969	1969	1
728	20231215	092800	1192823	1969	1969	1969	1969	4
729	20231215	092700	1184947	1969	1969	1969	1969	1
730	20231215	092600	1182978	1975	1975	1975	1975	0
731	20231215	092500	1182978	1975	1975	1975	1975	0
732	20231215	092400	1182978	1975	1975	1975	1975	0
733	20231215	092300	1182978	1975	1975	1975	1975	0
734	20231215	092200	1182978	1975	1975	1975	1975	0
735	20231215	092100	1182978	1975	1975	1975	1975	0
736	20231215	092000	1182978	1975	1975	1975	1975	0
737	20231215	091900	1182978	1975	1968	1975	1968	600
738	20231215	091800	1968	1968	1968	1968	1968	1
739	20231215	091700	0	1975	1975	1975	1975	0
740	20231215	091600	0	1975	1975	1975	1975	0
741	20231215	091500	0	1975	1975	1975	1975	0
742	20231215	091400	0	1975	1975	1975	1975	0
743	20231215	091300	0	1975	1975	1975	1975	0
744	20231215	091200	0	1975	1975	1975	1975	0
745	20231215	091100	0	1975	1975	1975	1975	0
746	20231215	091000	0	1975	1975	1975	1975	0
747	20231215	090900	0	1975	1975	1975	1975	0
748	20231215	090800	0	1975	1975	1975	1975	0
749	20231215	090700	0	1975	1975	1975	1975	0
750	20231215	090600	0	1975	1975	1975	1975	0
751	20231215	090500	0	1975	1975	1975	1975	0
752	20231215	090400	0	1975	1975	1975	1975	0
753	20231215	090300	0	1975	1975	1975	1975	0
754	20231215	090200	0	1975	1975	1975	1975	0
755	20231215	090100	0	1975	1975	1975	1975	0
756	20231215	090000	0	1975	1975	1975	1975	0