KissMeData/451700/min/candle-20231213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231213	213100	25569766	1975	1975	1975	1975	22
3	20231213	213000	25569766	1975	1975	1975	1975	0
4	20231213	212900	25569766	1975	1975	1975	1975	0
5	20231213	212800	25569766	1975	1975	1975	1975	0
6	20231213	212700	25569766	1975	1975	1975	1975	0
7	20231213	212600	25569766	1975	1975	1975	1975	0
8	20231213	212500	25569766	1975	1975	1975	1975	0
9	20231213	212400	25569766	1975	1975	1975	1975	0
10	20231213	212300	25569766	1975	1975	1975	1975	0
11	20231213	212200	25569766	1975	1975	1975	1975	0
12	20231213	212100	25569766	1975	1975	1975	1975	0
13	20231213	212000	25569766	1975	1975	1975	1975	0
14	20231213	211900	25569766	1975	1975	1975	1975	0
15	20231213	211800	25569766	1975	1975	1975	1975	0
16	20231213	211700	25569766	1975	1975	1975	1975	0
17	20231213	211600	25569766	1975	1975	1975	1975	0
18	20231213	211500	25569766	1975	1975	1975	1975	0
19	20231213	211400	25569766	1975	1975	1975	1975	0
20	20231213	211300	25569766	1975	1975	1975	1975	0
21	20231213	211200	25569766	1975	1975	1975	1975	0
22	20231213	211100	25569766	1975	1975	1975	1975	0
23	20231213	211000	25569766	1975	1975	1975	1975	0
24	20231213	210900	25569766	1975	1975	1975	1975	0
25	20231213	210800	25569766	1975	1975	1975	1975	0
26	20231213	210700	25569766	1975	1975	1975	1975	0
27	20231213	210600	25569766	1975	1975	1975	1975	0
28	20231213	210500	25569766	1975	1975	1975	1975	0
29	20231213	210400	25569766	1975	1975	1975	1975	0
30	20231213	210300	25569766	1975	1975	1975	1975	0
31	20231213	210200	25569766	1975	1975	1975	1975	0
32	20231213	210100	25569766	1975	1975	1975	1975	22
33	20231213	210000	25569766	1975	1975	1975	1975	0
34	20231213	205900	25569766	1975	1975	1975	1975	0
35	20231213	205800	25569766	1975	1975	1975	1975	0
36	20231213	205700	25569766	1975	1975	1975	1975	0
37	20231213	205600	25569766	1975	1975	1975	1975	0
38	20231213	205500	25569766	1975	1975	1975	1975	0
39	20231213	205400	25569766	1975	1975	1975	1975	0
40	20231213	205300	25569766	1975	1975	1975	1975	0
41	20231213	205200	25569766	1975	1975	1975	1975	0
42	20231213	205100	25569766	1975	1975	1975	1975	0
43	20231213	205000	25569766	1975	1975	1975	1975	0
44	20231213	204900	25569766	1975	1975	1975	1975	0
45	20231213	204800	25569766	1975	1975	1975	1975	0
46	20231213	204700	25569766	1975	1975	1975	1975	0
47	20231213	204600	25569766	1975	1975	1975	1975	0
48	20231213	204500	25569766	1975	1975	1975	1975	0
49	20231213	204400	25569766	1975	1975	1975	1975	0
50	20231213	204300	25569766	1975	1975	1975	1975	0
51	20231213	204200	25569766	1975	1975	1975	1975	0
52	20231213	204100	25569766	1975	1975	1975	1975	0
53	20231213	204000	25569766	1975	1975	1975	1975	0
54	20231213	203900	25569766	1975	1975	1975	1975	0
55	20231213	203800	25569766	1975	1975	1975	1975	0
56	20231213	203700	25569766	1975	1975	1975	1975	0
57	20231213	203600	25569766	1975	1975	1975	1975	0
58	20231213	203500	25569766	1975	1975	1975	1975	0
59	20231213	203400	25569766	1975	1975	1975	1975	0
60	20231213	203300	25569766	1975	1975	1975	1975	0
61	20231213	203200	25569766	1975	1975	1975	1975	0
62	20231213	203100	25569766	1975	1975	1975	1975	22
63	20231213	203000	25569766	1975	1975	1975	1975	0
64	20231213	202900	25569766	1975	1975	1975	1975	0
65	20231213	202800	25569766	1975	1975	1975	1975	0
66	20231213	202700	25569766	1975	1975	1975	1975	0
67	20231213	202600	25569766	1975	1975	1975	1975	0
68	20231213	202500	25569766	1975	1975	1975	1975	0
69	20231213	202400	25569766	1975	1975	1975	1975	0
70	20231213	202300	25569766	1975	1975	1975	1975	0
71	20231213	202200	25569766	1975	1975	1975	1975	0
72	20231213	202100	25569766	1975	1975	1975	1975	0
73	20231213	202000	25569766	1975	1975	1975	1975	0
74	20231213	201900	25569766	1975	1975	1975	1975	0
75	20231213	201800	25569766	1975	1975	1975	1975	0
76	20231213	201700	25569766	1975	1975	1975	1975	0
77	20231213	201600	25569766	1975	1975	1975	1975	0
78	20231213	201500	25569766	1975	1975	1975	1975	0
79	20231213	201400	25569766	1975	1975	1975	1975	0
80	20231213	201300	25569766	1975	1975	1975	1975	0
81	20231213	201200	25569766	1975	1975	1975	1975	0
82	20231213	201100	25569766	1975	1975	1975	1975	0
83	20231213	201000	25569766	1975	1975	1975	1975	0
84	20231213	200900	25569766	1975	1975	1975	1975	0
85	20231213	200800	25569766	1975	1975	1975	1975	0
86	20231213	200700	25569766	1975	1975	1975	1975	0
87	20231213	200600	25569766	1975	1975	1975	1975	0
88	20231213	200500	25569766	1975	1975	1975	1975	0
89	20231213	200400	25569766	1975	1975	1975	1975	0
90	20231213	200300	25569766	1975	1975	1975	1975	0
91	20231213	200200	25569766	1975	1975	1975	1975	0
92	20231213	200100	25569766	1975	1975	1975	1975	22
93	20231213	200000	25569766	1975	1975	1975	1975	0
94	20231213	195900	25569766	1975	1975	1975	1975	0
95	20231213	195800	25569766	1975	1975	1975	1975	0
96	20231213	195700	25569766	1975	1975	1975	1975	0
97	20231213	195600	25569766	1975	1975	1975	1975	0
98	20231213	195500	25569766	1975	1975	1975	1975	0
99	20231213	195400	25569766	1975	1975	1975	1975	0
100	20231213	195300	25569766	1975	1975	1975	1975	0
101	20231213	195200	25569766	1975	1975	1975	1975	0
102	20231213	195100	25569766	1975	1975	1975	1975	0
103	20231213	195000	25569766	1975	1975	1975	1975	0
104	20231213	194900	25569766	1975	1975	1975	1975	0
105	20231213	194800	25569766	1975	1975	1975	1975	0
106	20231213	194700	25569766	1975	1975	1975	1975	0
107	20231213	194600	25569766	1975	1975	1975	1975	0
108	20231213	194500	25569766	1975	1975	1975	1975	0
109	20231213	194400	25569766	1975	1975	1975	1975	0
110	20231213	194300	25569766	1975	1975	1975	1975	0
111	20231213	194200	25569766	1975	1975	1975	1975	0
112	20231213	194100	25569766	1975	1975	1975	1975	0
113	20231213	194000	25569766	1975	1975	1975	1975	0
114	20231213	193900	25569766	1975	1975	1975	1975	0
115	20231213	193800	25569766	1975	1975	1975	1975	0
116	20231213	193700	25569766	1975	1975	1975	1975	0
117	20231213	193600	25569766	1975	1975	1975	1975	0
118	20231213	193500	25569766	1975	1975	1975	1975	0
119	20231213	193400	25569766	1975	1975	1975	1975	0
120	20231213	193300	25569766	1975	1975	1975	1975	0
121	20231213	193200	25569766	1975	1975	1975	1975	0
122	20231213	193100	25569766	1975	1975	1975	1975	22
123	20231213	193000	25569766	1975	1975	1975	1975	0
124	20231213	192900	25569766	1975	1975	1975	1975	0
125	20231213	192800	25569766	1975	1975	1975	1975	0
126	20231213	192700	25569766	1975	1975	1975	1975	0
127	20231213	192600	25569766	1975	1975	1975	1975	0
128	20231213	192500	25569766	1975	1975	1975	1975	0
129	20231213	192400	25569766	1975	1975	1975	1975	0
130	20231213	192300	25569766	1975	1975	1975	1975	0
131	20231213	192200	25569766	1975	1975	1975	1975	0
132	20231213	192100	25569766	1975	1975	1975	1975	0
133	20231213	192000	25569766	1975	1975	1975	1975	0
134	20231213	191900	25569766	1975	1975	1975	1975	0
135	20231213	191800	25569766	1975	1975	1975	1975	0
136	20231213	191700	25569766	1975	1975	1975	1975	0
137	20231213	191600	25569766	1975	1975	1975	1975	0
138	20231213	191500	25569766	1975	1975	1975	1975	0
139	20231213	191400	25569766	1975	1975	1975	1975	0
140	20231213	191300	25569766	1975	1975	1975	1975	0
141	20231213	191200	25569766	1975	1975	1975	1975	0
142	20231213	191100	25569766	1975	1975	1975	1975	0
143	20231213	191000	25569766	1975	1975	1975	1975	0
144	20231213	190900	25569766	1975	1975	1975	1975	0
145	20231213	190800	25569766	1975	1975	1975	1975	0
146	20231213	190700	25569766	1975	1975	1975	1975	0
147	20231213	190600	25569766	1975	1975	1975	1975	0
148	20231213	190500	25569766	1975	1975	1975	1975	0
149	20231213	190400	25569766	1975	1975	1975	1975	0
150	20231213	190300	25569766	1975	1975	1975	1975	0
151	20231213	190200	25569766	1975	1975	1975	1975	0
152	20231213	190100	25569766	1975	1975	1975	1975	22
153	20231213	190000	25569766	1975	1975	1975	1975	0
154	20231213	185900	25569766	1975	1975	1975	1975	0
155	20231213	185800	25569766	1975	1975	1975	1975	0
156	20231213	185700	25569766	1975	1975	1975	1975	0
157	20231213	185600	25569766	1975	1975	1975	1975	0
158	20231213	185500	25569766	1975	1975	1975	1975	0
159	20231213	185400	25569766	1975	1975	1975	1975	0
160	20231213	185300	25569766	1975	1975	1975	1975	0
161	20231213	185200	25569766	1975	1975	1975	1975	0
162	20231213	185100	25569766	1975	1975	1975	1975	0
163	20231213	185000	25569766	1975	1975	1975	1975	0
164	20231213	184900	25569766	1975	1975	1975	1975	0
165	20231213	184800	25569766	1975	1975	1975	1975	0
166	20231213	184700	25569766	1975	1975	1975	1975	0
167	20231213	184600	25569766	1975	1975	1975	1975	0
168	20231213	184500	25569766	1975	1975	1975	1975	0
169	20231213	184400	25569766	1975	1975	1975	1975	0
170	20231213	184300	25569766	1975	1975	1975	1975	0
171	20231213	184200	25569766	1975	1975	1975	1975	0
172	20231213	184100	25569766	1975	1975	1975	1975	0
173	20231213	184000	25569766	1975	1975	1975	1975	0
174	20231213	183900	25569766	1975	1975	1975	1975	0
175	20231213	183800	25569766	1975	1975	1975	1975	0
176	20231213	183700	25569766	1975	1975	1975	1975	0
177	20231213	183600	25569766	1975	1975	1975	1975	0
178	20231213	183500	25569766	1975	1975	1975	1975	0
179	20231213	183400	25569766	1975	1975	1975	1975	0
180	20231213	183300	25569766	1975	1975	1975	1975	0
181	20231213	183200	25569766	1975	1975	1975	1975	0
182	20231213	183100	25569766	1975	1975	1975	1975	22
183	20231213	183000	25569766	1975	1975	1975	1975	0
184	20231213	182900	25569766	1975	1975	1975	1975	0
185	20231213	182800	25569766	1975	1975	1975	1975	0
186	20231213	182700	25569766	1975	1975	1975	1975	0
187	20231213	182600	25569766	1975	1975	1975	1975	0
188	20231213	182500	25569766	1975	1975	1975	1975	0
189	20231213	182400	25569766	1975	1975	1975	1975	0
190	20231213	182300	25569766	1975	1975	1975	1975	0
191	20231213	182200	25569766	1975	1975	1975	1975	0
192	20231213	182100	25569766	1975	1975	1975	1975	0
193	20231213	182000	25569766	1975	1975	1975	1975	0
194	20231213	181900	25569766	1975	1975	1975	1975	0
195	20231213	181800	25569766	1975	1975	1975	1975	0
196	20231213	181700	25569766	1975	1975	1975	1975	0
197	20231213	181600	25569766	1975	1975	1975	1975	0
198	20231213	181500	25569766	1975	1975	1975	1975	0
199	20231213	181400	25569766	1975	1975	1975	1975	0
200	20231213	181300	25569766	1975	1975	1975	1975	0
201	20231213	181200	25569766	1975	1975	1975	1975	0
202	20231213	181100	25569766	1975	1975	1975	1975	0
203	20231213	181000	25569766	1975	1975	1975	1975	0
204	20231213	180900	25569766	1975	1975	1975	1975	0
205	20231213	180800	25569766	1975	1975	1975	1975	0
206	20231213	180700	25569766	1975	1975	1975	1975	0
207	20231213	180600	25569766	1975	1975	1975	1975	0
208	20231213	180500	25569766	1975	1975	1975	1975	0
209	20231213	180400	25569766	1975	1975	1975	1975	0
210	20231213	180300	25569766	1975	1975	1975	1975	0
211	20231213	180200	25569766	1975	1975	1975	1975	0
212	20231213	180100	25569766	1975	1975	1975	1975	22
213	20231213	180000	25569766	1975	1975	1975	1975	0
214	20231213	175900	25569766	1975	1975	1975	1975	0
215	20231213	175800	25569766	1975	1975	1975	1975	0
216	20231213	175700	25569766	1975	1975	1975	1975	0
217	20231213	175600	25569766	1975	1975	1975	1975	0
218	20231213	175500	25569766	1975	1975	1975	1975	0
219	20231213	175400	25569766	1975	1975	1975	1975	0
220	20231213	175300	25569766	1975	1975	1975	1975	0
221	20231213	175200	25569766	1975	1975	1975	1975	0
222	20231213	175100	25569766	1975	1975	1975	1975	0
223	20231213	175000	25569766	1975	1975	1975	1975	0
224	20231213	174900	25569766	1975	1975	1975	1975	0
225	20231213	174800	25569766	1975	1975	1975	1975	0
226	20231213	174700	25569766	1975	1975	1975	1975	0
227	20231213	174600	25569766	1975	1975	1975	1975	0
228	20231213	174500	25569766	1975	1975	1975	1975	0
229	20231213	174400	25569766	1975	1975	1975	1975	0
230	20231213	174300	25569766	1975	1975	1975	1975	0
231	20231213	174200	25569766	1975	1975	1975	1975	0
232	20231213	174100	25569766	1975	1975	1975	1975	0
233	20231213	174000	25569766	1975	1975	1975	1975	0
234	20231213	173900	25569766	1975	1975	1975	1975	0
235	20231213	173800	25569766	1975	1975	1975	1975	0
236	20231213	173700	25569766	1975	1975	1975	1975	0
237	20231213	173600	25569766	1975	1975	1975	1975	0
238	20231213	173500	25569766	1975	1975	1975	1975	0
239	20231213	173400	25569766	1975	1975	1975	1975	0
240	20231213	173300	25569766	1975	1975	1975	1975	0
241	20231213	173200	25569766	1975	1975	1975	1975	0
242	20231213	173100	25569766	1975	1975	1975	1975	22
243	20231213	173000	25569766	1975	1975	1975	1975	0
244	20231213	172900	25569766	1975	1975	1975	1975	0
245	20231213	172800	25569766	1975	1975	1975	1975	0
246	20231213	172700	25569766	1975	1975	1975	1975	0
247	20231213	172600	25569766	1975	1975	1975	1975	0
248	20231213	172500	25569766	1975	1975	1975	1975	0
249	20231213	172400	25569766	1975	1975	1975	1975	0
250	20231213	172300	25569766	1975	1975	1975	1975	0
251	20231213	172200	25569766	1975	1975	1975	1975	0
252	20231213	172100	25569766	1975	1975	1975	1975	0
253	20231213	172000	25569766	1975	1975	1975	1975	0
254	20231213	171900	25569766	1975	1975	1975	1975	0
255	20231213	171800	25569766	1975	1975	1975	1975	0
256	20231213	171700	25569766	1975	1975	1975	1975	0
257	20231213	171600	25569766	1975	1975	1975	1975	0
258	20231213	171500	25569766	1975	1975	1975	1975	0
259	20231213	171400	25569766	1975	1975	1975	1975	0
260	20231213	171300	25569766	1975	1975	1975	1975	0
261	20231213	171200	25569766	1975	1975	1975	1975	0
262	20231213	171100	25569766	1975	1975	1975	1975	0
263	20231213	171000	25569766	1975	1975	1975	1975	0
264	20231213	170900	25569766	1975	1975	1975	1975	0
265	20231213	170800	25569766	1975	1975	1975	1975	0
266	20231213	170700	25569766	1975	1975	1975	1975	0
267	20231213	170600	25569766	1975	1975	1975	1975	0
268	20231213	170500	25569766	1975	1975	1975	1975	0
269	20231213	170400	25569766	1975	1975	1975	1975	0
270	20231213	170300	25569766	1975	1975	1975	1975	0
271	20231213	170200	25569766	1975	1975	1975	1975	0
272	20231213	170100	25569766	1975	1975	1975	1975	22
273	20231213	170000	25569766	1975	1975	1975	1975	0
274	20231213	165900	25569766	1975	1975	1975	1975	0
275	20231213	165800	25569766	1975	1975	1975	1975	0
276	20231213	165700	25569766	1975	1975	1975	1975	0
277	20231213	165600	25569766	1975	1975	1975	1975	0
278	20231213	165500	25569766	1975	1975	1975	1975	0
279	20231213	165400	25569766	1975	1975	1975	1975	0
280	20231213	165300	25569766	1975	1975	1975	1975	0
281	20231213	165200	25569766	1975	1975	1975	1975	0
282	20231213	165100	25569766	1975	1975	1975	1975	0
283	20231213	165000	25569766	1975	1975	1975	1975	0
284	20231213	164900	25569766	1975	1975	1975	1975	0
285	20231213	164800	25569766	1975	1975	1975	1975	0
286	20231213	164700	25569766	1975	1975	1975	1975	0
287	20231213	164600	25569766	1975	1975	1975	1975	0
288	20231213	164500	25569766	1975	1975	1975	1975	0
289	20231213	164400	25569766	1975	1975	1975	1975	0
290	20231213	164300	25569766	1975	1975	1975	1975	0
291	20231213	164200	25569766	1975	1975	1975	1975	0
292	20231213	164100	25569766	1975	1975	1975	1975	0
293	20231213	164000	25569766	1975	1975	1975	1975	0
294	20231213	163900	25569766	1975	1975	1975	1975	0
295	20231213	163800	25569766	1975	1975	1975	1975	0
296	20231213	163700	25569766	1975	1975	1975	1975	0
297	20231213	163600	25569766	1975	1975	1975	1975	0
298	20231213	163500	25569766	1975	1975	1975	1975	0
299	20231213	163400	25569766	1975	1975	1975	1975	0
300	20231213	163300	25569766	1975	1975	1975	1975	0
301	20231213	163200	25569766	1975	1975	1975	1975	0
302	20231213	163100	25569766	1975	1975	1975	1975	22
303	20231213	163000	25569766	1975	1975	1975	1975	0
304	20231213	162900	25569766	1975	1975	1975	1975	0
305	20231213	162800	25569766	1975	1975	1975	1975	0
306	20231213	162700	25569766	1975	1975	1975	1975	0
307	20231213	162600	25569766	1975	1975	1975	1975	0
308	20231213	162500	25569766	1975	1975	1975	1975	0
309	20231213	162400	25569766	1975	1975	1975	1975	0
310	20231213	162300	25569766	1975	1975	1975	1975	0
311	20231213	162200	25569766	1975	1975	1975	1975	0
312	20231213	162100	25569766	1975	1975	1975	1975	0
313	20231213	162000	25569766	1975	1975	1975	1975	0
314	20231213	161900	25569766	1975	1975	1975	1975	0
315	20231213	161800	25569766	1975	1975	1975	1975	0
316	20231213	161700	25569766	1975	1975	1975	1975	0
317	20231213	161600	25569766	1975	1975	1975	1975	0
318	20231213	161500	25569766	1975	1975	1975	1975	0
319	20231213	161400	25569766	1975	1975	1975	1975	0
320	20231213	161300	25569766	1975	1975	1975	1975	0
321	20231213	161200	25569766	1975	1975	1975	1975	0
322	20231213	161100	25569766	1975	1975	1975	1975	0
323	20231213	161000	25569766	1975	1975	1975	1975	0
324	20231213	160900	25569766	1975	1975	1975	1975	0
325	20231213	160800	25569766	1975	1975	1975	1975	0
326	20231213	160700	25569766	1975	1975	1975	1975	0
327	20231213	160600	25569766	1975	1975	1975	1975	0
328	20231213	160500	25569766	1975	1975	1975	1975	0
329	20231213	160400	25569766	1975	1975	1975	1975	0
330	20231213	160300	25569766	1975	1975	1975	1975	0
331	20231213	160200	25569766	1975	1975	1975	1975	0
332	20231213	160100	25569766	1975	1975	1975	1975	22
333	20231213	160000	25569766	1975	1975	1975	1975	0
334	20231213	155900	25569766	1975	1975	1975	1975	0
335	20231213	155800	25569766	1975	1975	1975	1975	0
336	20231213	155700	25569766	1975	1975	1975	1975	0
337	20231213	155600	25569766	1975	1975	1975	1975	0
338	20231213	155500	25569766	1975	1975	1975	1975	0
339	20231213	155400	25569766	1975	1975	1975	1975	0
340	20231213	155300	25569766	1975	1975	1975	1975	0
341	20231213	155200	25569766	1975	1975	1975	1975	0
342	20231213	155100	25569766	1975	1975	1975	1975	0
343	20231213	155000	25569766	1975	1975	1975	1975	0
344	20231213	154900	25569766	1975	1975	1975	1975	0
345	20231213	154800	25569766	1975	1975	1975	1975	0
346	20231213	154700	25569766	1975	1975	1975	1975	0
347	20231213	154600	25569766	1975	1975	1975	1975	0
348	20231213	154500	25569766	1975	1975	1975	1975	0
349	20231213	154400	25569766	1975	1975	1975	1975	0
350	20231213	154300	25569766	1975	1975	1975	1975	0
351	20231213	154200	25569766	1975	1975	1975	1975	0
352	20231213	154100	25569766	1975	1975	1975	1975	0
353	20231213	154000	25569766	1975	1975	1975	1975	0
354	20231213	153900	25569766	1975	1975	1975	1975	0
355	20231213	153800	25569766	1975	1975	1975	1975	0
356	20231213	153700	25569766	1975	1975	1975	1975	0
357	20231213	153600	25569766	1975	1975	1975	1975	0
358	20231213	153500	25569766	1975	1975	1975	1975	0
359	20231213	153400	25569766	1975	1975	1975	1975	0
360	20231213	153300	25569766	1975	1975	1975	1975	0
361	20231213	153200	25569766	1975	1975	1975	1975	0
362	20231213	153100	25569766	1975	1975	1975	1975	22
363	20231213	153000	25569766	1975	1975	1975	1975	22
364	20231213	152900	25526316	1958	1958	1958	1958	0
365	20231213	152800	25526316	1958	1958	1958	1958	0
366	20231213	152700	25526316	1958	1958	1958	1958	0
367	20231213	152600	25526316	1958	1958	1958	1958	0
368	20231213	152500	25526316	1958	1958	1958	1958	0
369	20231213	152400	25526316	1958	1958	1958	1958	0
370	20231213	152300	25526316	1958	1958	1958	1958	0
371	20231213	152200	25526316	1958	1958	1958	1958	0
372	20231213	152100	25526316	1958	1958	1958	1958	0
373	20231213	152000	25526316	1958	1958	1958	1958	0
374	20231213	151900	25526316	1958	1958	1958	1958	0
375	20231213	151800	25526316	1958	1958	1958	1958	34
376	20231213	151700	25459744	1958	1958	1958	1958	0
377	20231213	151600	25459744	1958	1958	1958	1958	34
378	20231213	151500	25393172	1960	1960	1960	1960	0
379	20231213	151400	25393172	1960	1960	1960	1960	0
380	20231213	151300	25393172	1960	1960	1960	1960	5
381	20231213	151200	25383372	1958	1958	1958	1958	0
382	20231213	151100	25383372	1958	1958	1958	1958	35
383	20231213	151000	25314842	1958	1958	1958	1958	34
384	20231213	150900	25248270	1959	1959	1959	1959	1
385	20231213	150800	25246311	1960	1960	1960	1960	5
386	20231213	150700	25236511	1958	1958	1958	1958	34
387	20231213	150600	25169939	1959	1959	1959	1959	1
388	20231213	150500	25167980	1960	1960	1960	1960	0
389	20231213	150400	25167980	1960	1960	1960	1960	0
390	20231213	150300	25167980	1960	1960	1960	1960	0
391	20231213	150200	25167980	1960	1959	1960	1958	40
392	20231213	150100	25089648	1958	1958	1958	1958	0
393	20231213	150000	25089648	1958	1958	1958	1958	0
394	20231213	145900	25089648	1958	1958	1958	1958	34
395	20231213	145800	25023076	1958	1958	1958	1958	35
396	20231213	145700	24954546	1960	1960	1960	1960	0
397	20231213	145600	24954546	1960	1960	1960	1960	0
398	20231213	145500	24954546	1960	1960	1960	1960	5
399	20231213	145400	24944746	1958	1958	1958	1958	32
400	20231213	145300	24882090	1959	1959	1959	1959	3
401	20231213	145200	24876213	1960	1960	1960	1960	0
402	20231213	145100	24876213	1960	1960	1960	1960	5
403	20231213	145000	24866413	1958	1958	1958	1958	0
404	20231213	144900	24866413	1958	1958	1958	1958	35
405	20231213	144800	24797883	1958	1958	1958	1958	35
406	20231213	144700	24729353	1960	1960	1960	1960	0
407	20231213	144600	24729353	1960	1960	1960	1960	0
408	20231213	144500	24729353	1960	1960	1960	1960	0
409	20231213	144400	24729353	1960	1960	1960	1960	5
410	20231213	144300	24719553	1958	1958	1958	1958	35
411	20231213	144200	24651023	1958	1958	1958	1958	35
412	20231213	144100	24582493	1960	1960	1960	1960	0
413	20231213	144000	24582493	1960	1960	1960	1960	0
414	20231213	143900	24582493	1960	1960	1960	1960	5
415	20231213	143800	24572693	1958	1958	1958	1958	0
416	20231213	143700	24572693	1958	1958	1958	1958	35
417	20231213	143600	24504163	1958	1958	1958	1958	0
418	20231213	143500	24504163	1958	1958	1958	1958	0
419	20231213	143400	24504163	1958	1958	1958	1958	35
420	20231213	143300	24435633	1958	1958	1958	1958	35
421	20231213	143200	24367103	1960	1960	1960	1960	0
422	20231213	143100	24367103	1960	1960	1960	1960	0
423	20231213	143000	24367103	1960	1960	1960	1960	0
424	20231213	142900	24367103	1960	1960	1960	1960	0
425	20231213	142800	24367103	1960	1960	1960	1960	0
426	20231213	142700	24367103	1960	1958	1960	1958	39
427	20231213	142600	24290731	1958	1958	1958	1958	0
428	20231213	142500	24290731	1958	1958	1958	1958	0
429	20231213	142400	24290731	1958	1959	1959	1958	34
430	20231213	142300	24224149	1958	1958	1958	1958	0
431	20231213	142200	24224149	1958	1958	1958	1958	0
432	20231213	142100	24224149	1958	1958	1958	1958	35
433	20231213	142000	24155619	1958	1958	1958	1958	0
434	20231213	141900	24155619	1958	1958	1958	1958	0
435	20231213	141800	24155619	1958	1958	1958	1958	35
436	20231213	141700	24087089	1958	1958	1958	1958	0
437	20231213	141600	24087089	1958	1958	1958	1958	0
438	20231213	141500	24087089	1958	1958	1958	1958	34
439	20231213	141400	24020517	1958	1958	1958	1958	35
440	20231213	141300	23951987	1960	1960	1960	1960	0
441	20231213	141200	23951987	1960	1960	1960	1960	0
442	20231213	141100	23951987	1960	1960	1960	1960	0
443	20231213	141000	23951987	1960	1960	1960	1960	5
444	20231213	140900	23942187	1958	1958	1958	1958	35
445	20231213	140800	23873657	1958	1958	1958	1958	0
446	20231213	140700	23873657	1958	1958	1958	1958	0
447	20231213	140600	23873657	1958	1958	1958	1958	0
448	20231213	140500	23873657	1958	1958	1958	1958	35
449	20231213	140400	23805127	1958	1958	1958	1958	0
450	20231213	140300	23805127	1958	1958	1958	1958	0
451	20231213	140200	23805127	1958	1958	1958	1958	34
452	20231213	140100	23738555	1958	1958	1958	1958	35
453	20231213	140000	23670025	1960	1960	1960	1960	0
454	20231213	135900	23670025	1960	1960	1960	1960	1
455	20231213	135800	23668065	1960	1960	1960	1960	0
456	20231213	135700	23668065	1960	1960	1960	1960	0
457	20231213	135600	23668065	1960	1958	1960	1958	43
458	20231213	135500	23583853	1958	1958	1958	1958	34
459	20231213	135400	23517281	1960	1960	1960	1960	0
460	20231213	135300	23517281	1960	1960	1960	1960	0
461	20231213	135200	23517281	1960	1960	1960	1960	0
462	20231213	135100	23517281	1960	1960	1960	1960	0
463	20231213	135000	23517281	1960	1958	1960	1958	75
464	20231213	134900	23370421	1961	1961	1961	1961	0
465	20231213	134800	23370421	1961	1961	1961	1961	0
466	20231213	134700	23370421	1961	1961	1961	1961	0
467	20231213	134600	23370421	1961	1961	1961	1961	0
468	20231213	134500	23370421	1961	1961	1961	1961	5
469	20231213	134400	23360616	1960	1960	1960	1960	35
470	20231213	134300	23292016	1960	1960	1960	1960	0
471	20231213	134200	23292016	1960	1959	1960	1959	55
472	20231213	134100	23184246	1958	1958	1958	1958	1000
473	20231213	134000	21226246	1960	1960	1960	1960	5
474	20231213	133900	21216446	1960	1960	1960	1960	0
475	20231213	133800	21216446	1960	1959	1960	1959	100
476	20231213	133700	21020481	1960	1960	1960	1960	0
477	20231213	133600	21020481	1960	1960	1960	1960	94
478	20231213	133500	20836241	1959	1959	1959	1959	17
479	20231213	133400	20802938	1958	1958	1958	1958	35
480	20231213	133300	20734408	1958	1958	1958	1958	0
481	20231213	133200	20734408	1958	1958	1958	1958	0
482	20231213	133100	20734408	1958	1958	1958	1958	35
483	20231213	133000	20665878	1958	1958	1958	1958	0
484	20231213	132900	20665878	1958	1958	1958	1958	0
485	20231213	132800	20665878	1958	1960	1960	1958	5035
486	20231213	132700	10801172	1960	1960	1960	1960	0
487	20231213	132600	10801172	1960	1961	1961	1960	26
488	20231213	132500	10750211	1960	1960	1960	1960	35
489	20231213	132400	10681611	1960	1960	1960	1960	0
490	20231213	132300	10681611	1960	1960	1960	1960	0
491	20231213	132200	10681611	1960	1960	1960	1960	95
492	20231213	132100	10495411	1960	1960	1960	1960	0
493	20231213	132000	10495411	1960	1960	1960	1960	0
494	20231213	131900	10495411	1960	1960	1960	1960	0
495	20231213	131800	10495411	1960	1960	1960	1960	84
496	20231213	131700	10330771	1960	1960	1960	1960	0
497	20231213	131600	10330771	1960	1960	1960	1960	0
498	20231213	131500	10330771	1960	1960	1960	1960	35
499	20231213	131400	10262171	1960	1960	1960	1960	57
500	20231213	131300	10150451	1960	1960	1960	1960	0
501	20231213	131200	10150451	1960	1960	1960	1960	35
502	20231213	131100	10081851	1960	1960	1960	1960	35
503	20231213	131000	10013251	1960	1960	1960	1960	100
504	20231213	130900	9817251	1960	1960	1960	1960	34
505	20231213	130800	9750611	1960	1960	1960	1960	0
506	20231213	130700	9750611	1960	1960	1960	1960	58
507	20231213	130600	9636931	1960	1960	1960	1960	35
508	20231213	130500	9568331	1960	1960	1960	1960	0
509	20231213	130400	9568331	1960	1960	1960	1960	0
510	20231213	130300	9568331	1960	1960	1960	1960	166
511	20231213	130200	9242971	1960	1960	1960	1960	0
512	20231213	130100	9242971	1960	1960	1960	1960	0
513	20231213	130000	9242971	1960	1960	1960	1960	34
514	20231213	125900	9176331	1960	1960	1960	1960	47
515	20231213	125800	9084211	1960	1960	1960	1960	0
516	20231213	125700	9084211	1960	1960	1960	1960	35
517	20231213	125600	9015611	1960	1960	1960	1960	0
518	20231213	125500	9015611	1960	1960	1960	1960	62
519	20231213	125400	8894091	1960	1960	1960	1960	0
520	20231213	125300	8894091	1960	1960	1960	1960	35
521	20231213	125200	8825491	1960	1960	1960	1960	54
522	20231213	125100	8719651	1960	1960	1960	1960	3
523	20231213	125000	8713771	1961	1961	1961	1961	32
524	20231213	124900	8651019	1961	1961	1961	1961	0
525	20231213	124800	8651019	1961	1961	1961	1961	64
526	20231213	124700	8525515	1961	1961	1961	1961	35
527	20231213	124600	8456880	1961	1961	1961	1961	0
528	20231213	124500	8456880	1961	1961	1961	1961	0
529	20231213	124400	8456880	1961	1961	1961	1961	176
530	20231213	124300	8111744	1961	1961	1961	1961	0
531	20231213	124200	8111744	1961	1961	1961	1961	0
532	20231213	124100	8111744	1961	1961	1961	1961	69
533	20231213	124000	7976435	1966	1966	1966	1966	0
534	20231213	123900	7976435	1966	1966	1966	1966	0
535	20231213	123800	7976435	1966	1966	1966	1966	0
536	20231213	123700	7976435	1966	1961	1966	1961	40
537	20231213	123600	7897970	1961	1961	1961	1961	88
538	20231213	123500	7725402	1968	1968	1968	1968	0
539	20231213	123400	7725402	1968	1968	1968	1968	0
540	20231213	123300	7725402	1968	1968	1968	1968	0
541	20231213	123200	7725402	1968	1968	1968	1968	0
542	20231213	123100	7725402	1968	1968	1968	1968	5
543	20231213	123000	7715562	1961	1961	1961	1961	0
544	20231213	122900	7715562	1961	1961	1961	1961	73
545	20231213	122800	7572409	1962	1962	1962	1962	21
546	20231213	122700	7531207	1962	1962	1962	1962	0
547	20231213	122600	7531207	1962	1962	1962	1962	0
548	20231213	122500	7531207	1962	1962	1962	1962	35
549	20231213	122400	7462537	1962	1962	1962	1962	0
550	20231213	122300	7462537	1962	1962	1962	1962	0
551	20231213	122200	7462537	1962	1962	1962	1962	35
552	20231213	122100	7393867	1962	1962	1962	1962	0
553	20231213	122000	7393867	1962	1962	1962	1962	35
554	20231213	121900	7325197	1963	1963	1963	1963	0
555	20231213	121800	7325197	1963	1963	1963	1963	0
556	20231213	121700	7325197	1963	1963	1963	1963	0
557	20231213	121600	7325197	1963	1963	1963	1963	35
558	20231213	121500	7256492	1963	1963	1963	1963	0
559	20231213	121400	7256492	1963	1963	1963	1963	0
560	20231213	121300	7256492	1963	1963	1963	1963	93
561	20231213	121200	7073933	1962	1962	1962	1962	0
562	20231213	121100	7073933	1962	1962	1962	1962	0
563	20231213	121000	7073933	1962	1962	1962	1962	74
564	20231213	120900	6928745	1962	1962	1962	1962	0
565	20231213	120800	6928745	1962	1962	1962	1962	0
566	20231213	120700	6928745	1962	1962	1962	1962	35
567	20231213	120600	6860075	1962	1962	1962	1962	25
568	20231213	120500	6811025	1962	1962	1962	1962	0
569	20231213	120400	6811025	1962	1962	1962	1962	0
570	20231213	120300	6811025	1962	1962	1962	1962	35
571	20231213	120200	6742355	1962	1962	1962	1962	29
572	20231213	120100	6685457	1962	1962	1962	1962	0
573	20231213	120000	6685457	1962	1962	1962	1962	76
574	20231213	115900	6536345	1961	1961	1961	1961	0
575	20231213	115800	6536345	1961	1961	1961	1961	47
576	20231213	115700	6444178	1961	1961	1961	1961	35
577	20231213	115600	6375543	1961	1961	1961	1961	0
578	20231213	115500	6375543	1961	1961	1961	1961	25
579	20231213	115400	6326518	1961	1961	1961	1961	35
580	20231213	115300	6257883	1961	1961	1961	1961	0
581	20231213	115200	6257883	1961	1961	1961	1961	0
582	20231213	115100	6257883	1961	1961	1961	1961	99
583	20231213	115000	6063744	1961	1961	1961	1961	0
584	20231213	114900	6063744	1961	1961	1961	1961	0
585	20231213	114800	6063744	1961	1961	1961	1961	35
586	20231213	114700	5995109	1961	1961	1961	1961	56
587	20231213	114600	5885293	1961	1961	1961	1961	0
588	20231213	114500	5885293	1961	1961	1961	1961	35
589	20231213	114400	5816658	1961	1961	1961	1961	0
590	20231213	114300	5816658	1961	1961	1961	1961	49
591	20231213	114200	5720569	1961	1961	1961	1961	35
592	20231213	114100	5651934	1961	1961	1961	1961	0
593	20231213	114000	5651934	1961	1961	1961	1961	0
594	20231213	113900	5651934	1961	1961	1961	1961	95
595	20231213	113800	5465639	1961	1961	1961	1961	0
596	20231213	113700	5465639	1961	1961	1961	1961	0
597	20231213	113600	5465639	1961	1961	1961	1961	32
598	20231213	113500	5402887	1961	1961	1961	1961	35
599	20231213	113400	5334252	1961	1961	1961	1961	0
600	20231213	113300	5334252	1961	1961	1961	1961	0
601	20231213	113200	5334252	1961	1961	1961	1961	70
602	20231213	113100	5196982	1961	1961	1961	1961	0
603	20231213	113000	5196982	1961	1961	1961	1961	0
604	20231213	112900	5196982	1961	1961	1961	1961	35
605	20231213	112800	5128347	1961	1961	1961	1961	43
606	20231213	112700	5044024	1961	1961	1961	1961	0
607	20231213	112600	5044024	1961	1961	1961	1961	35
608	20231213	112500	4975389	1961	1961	1961	1961	0
609	20231213	112400	4975389	1961	1961	1961	1961	53
610	20231213	112300	4871456	1961	1961	1961	1961	35
611	20231213	112200	4802821	1961	1961	1961	1961	0
612	20231213	112100	4802821	1961	1961	1961	1961	0
613	20231213	112000	4802821	1961	1961	1961	1961	60
614	20231213	111900	4685161	1961	1961	1961	1961	0
615	20231213	111800	4685161	1961	1961	1961	1961	0
616	20231213	111700	4685161	1961	1961	1961	1961	61
617	20231213	111600	4565540	1961	1961	1961	1961	0
618	20231213	111500	4565540	1961	1961	1961	1961	0
619	20231213	111400	4565540	1961	1961	1961	1961	35
620	20231213	111300	4496905	1961	1961	1961	1961	32
621	20231213	111200	4434153	1961	1961	1961	1961	0
622	20231213	111100	4434153	1961	1961	1961	1961	35
623	20231213	111000	4365518	1961	1961	1961	1961	0
624	20231213	110900	4365518	1961	1961	1961	1961	51
625	20231213	110800	4265507	1961	1961	1961	1961	0
626	20231213	110700	4265507	1961	1961	1961	1961	35
627	20231213	110600	4196872	1961	1961	1961	1961	0
628	20231213	110500	4196872	1961	1961	1961	1961	35
629	20231213	110400	4128237	1961	1961	1961	1961	35
630	20231213	110300	4059602	1961	1961	1961	1961	0
631	20231213	110200	4059602	1961	1961	1961	1961	0
632	20231213	110100	4059602	1961	1961	1961	1961	76
633	20231213	110000	3910566	1961	1961	1961	1961	0
634	20231213	105900	3910566	1961	1961	1961	1961	0
635	20231213	105800	3910566	1961	1961	1961	1961	89
636	20231213	105700	3736037	1961	1961	1961	1961	0
637	20231213	105600	3736037	1961	1961	1961	1961	0
638	20231213	105500	3736037	1961	1961	1961	1961	35
639	20231213	105400	3667402	1961	1961	1961	1961	25
640	20231213	105300	3618377	1961	1961	1961	1961	0
641	20231213	105200	3618377	1961	1961	1961	1961	35
642	20231213	105100	3549742	1961	1961	1961	1961	0
643	20231213	105000	3549742	1961	1961	1961	1961	98
644	20231213	104900	3357564	1963	1963	1963	1963	0
645	20231213	104800	3357564	1963	1963	1963	1963	0
646	20231213	104700	3357564	1963	1963	1963	1963	0
647	20231213	104600	3357564	1963	1961	1963	1961	45
648	20231213	104500	3269307	1961	1961	1961	1961	0
649	20231213	104400	3269307	1961	1961	1961	1961	0
650	20231213	104300	3269307	1961	1961	1961	1961	0
651	20231213	104200	3269307	1961	1961	1961	1961	83
652	20231213	104100	3106544	1961	1961	1961	1961	0
653	20231213	104000	3106544	1961	1961	1961	1961	0
654	20231213	103900	3106544	1961	1961	1961	1961	76
655	20231213	103800	2957508	1961	1961	1961	1961	220
656	20231213	103700	2526088	1962	1962	1962	1962	9
657	20231213	103600	2508430	1961	1961	1961	1961	35
658	20231213	103500	2439795	1961	1961	1961	1961	49
659	20231213	103400	2343706	1961	1961	1961	1961	0
660	20231213	103300	2343706	1961	1961	1961	1961	35
661	20231213	103200	2275071	1961	1961	1961	1961	0
662	20231213	103100	2275071	1961	1961	1961	1961	53
663	20231213	103000	2171138	1961	1961	1961	1961	35
664	20231213	102900	2102503	1961	1961	1961	1961	0
665	20231213	102800	2102503	1961	1961	1961	1961	0
666	20231213	102700	2102503	1961	1961	1961	1961	77
667	20231213	102600	1951506	1961	1961	1961	1961	0
668	20231213	102500	1951506	1961	1961	1961	1961	0
669	20231213	102400	1951506	1961	1961	1961	1961	35
670	20231213	102300	1882871	1961	1961	1961	1961	35
671	20231213	102200	1814236	1961	1961	1961	1961	0
672	20231213	102100	1814236	1961	1961	1961	1961	35
673	20231213	102000	1745601	1961	1961	1961	1961	64
674	20231213	101900	1620097	1961	1961	1961	1961	0
675	20231213	101800	1620097	1961	1961	1961	1961	35
676	20231213	101700	1551462	1961	1961	1961	1961	0
677	20231213	101600	1551462	1961	1961	1961	1961	47
678	20231213	101500	1459295	1962	1962	1962	1962	10
679	20231213	101400	1439675	1961	1961	1961	1961	34
680	20231213	101300	1373001	1961	1961	1961	1961	0
681	20231213	101200	1373001	1961	1961	1961	1961	100
682	20231213	101100	1176901	1962	1962	1962	1962	15
683	20231213	101000	1147471	1961	1961	1961	1961	0
684	20231213	100900	1147471	1961	1962	1962	1961	39
685	20231213	100800	1070987	1961	1961	1961	1961	1
686	20231213	100700	1069026	1972	1972	1972	1972	0
687	20231213	100600	1069026	1972	1972	1972	1972	0
688	20231213	100500	1069026	1972	1972	1972	1972	0
689	20231213	100400	1069026	1972	1972	1972	1972	0
690	20231213	100300	1069026	1972	1972	1972	1972	0
691	20231213	100200	1069026	1972	1972	1972	1972	0
692	20231213	100100	1069026	1972	1972	1972	1972	0
693	20231213	100000	1069026	1972	1972	1972	1972	0
694	20231213	095900	1069026	1972	1972	1972	1972	0
695	20231213	095800	1069026	1972	1972	1972	1972	0
696	20231213	095700	1069026	1972	1972	1972	1972	0
697	20231213	095600	1069026	1972	1972	1972	1972	0
698	20231213	095500	1069026	1972	1972	1972	1972	0
699	20231213	095400	1069026	1972	1972	1972	1972	0
700	20231213	095300	1069026	1972	1972	1972	1972	0
701	20231213	095200	1069026	1972	1972	1972	1972	0
702	20231213	095100	1069026	1972	1972	1972	1972	0
703	20231213	095000	1069026	1972	1972	1972	1972	0
704	20231213	094900	1069026	1972	1972	1972	1972	0
705	20231213	094800	1069026	1972	1972	1972	1972	0
706	20231213	094700	1069026	1972	1972	1972	1972	0
707	20231213	094600	1069026	1972	1972	1972	1972	0
708	20231213	094500	1069026	1972	1972	1972	1972	5
709	20231213	094400	1059166	1960	1961	1961	1960	410
710	20231213	094300	255565	1962	1965	1965	1962	20
711	20231213	094200	216295	1968	1968	1968	1968	0
712	20231213	094100	216295	1968	1968	1968	1968	0
713	20231213	094000	216295	1968	1968	1968	1968	0
714	20231213	093900	216295	1968	1968	1968	1968	0
715	20231213	093800	216295	1968	1968	1968	1968	10
716	20231213	093700	196615	1970	1970	1970	1970	0
717	20231213	093600	196615	1970	1970	1970	1970	0
718	20231213	093500	196615	1970	1970	1970	1970	0
719	20231213	093400	196615	1970	1970	1970	1970	0
720	20231213	093300	196615	1970	1970	1970	1970	0
721	20231213	093200	196615	1970	1970	1970	1970	0
722	20231213	093100	196615	1970	1970	1970	1970	0
723	20231213	093000	196615	1970	1970	1970	1970	30
724	20231213	092900	137515	1971	1971	1971	1971	0
725	20231213	092800	137515	1971	1971	1971	1971	20
726	20231213	092700	98095	1979	1979	1979	1979	0
727	20231213	092600	98095	1979	1979	1979	1979	0
728	20231213	092500	98095	1979	1979	1979	1979	0
729	20231213	092400	98095	1979	1979	1979	1979	0
730	20231213	092300	98095	1979	1979	1979	1979	0
731	20231213	092200	98095	1979	1979	1979	1979	0
732	20231213	092100	98095	1979	1979	1979	1979	0
733	20231213	092000	98095	1979	1979	1979	1979	0
734	20231213	091900	98095	1979	1979	1979	1979	0
735	20231213	091800	98095	1979	1979	1979	1979	0
736	20231213	091700	98095	1979	1979	1979	1979	0
737	20231213	091600	98095	1979	1979	1979	1979	0
738	20231213	091500	98095	1979	1979	1979	1979	0
739	20231213	091400	98095	1979	1979	1979	1979	0
740	20231213	091300	98095	1979	1979	1979	1979	0
741	20231213	091200	98095	1979	1979	1979	1979	0
742	20231213	091100	98095	1979	1979	1979	1979	0
743	20231213	091000	98095	1979	1979	1979	1979	0
744	20231213	090900	98095	1979	1979	1979	1979	0
745	20231213	090800	98095	1979	1979	1979	1979	0
746	20231213	090700	98095	1979	1979	1979	1979	0
747	20231213	090600	98095	1979	1979	1979	1979	0
748	20231213	090500	98095	1979	1979	1979	1979	5
749	20231213	090400	88200	1960	1960	1960	1960	0
750	20231213	090300	88200	1960	1960	1960	1960	0
751	20231213	090200	88200	1960	1960	1960	1960	0
752	20231213	090100	88200	1960	1960	1960	1960	0
753	20231213	090000	88200	1960	1960	1960	1960	45