KissMeData/063440/min/candle-20231212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231212	193900	234006776	1918	1918	1918	1918	115
3	20231212	193800	234006776	1918	1918	1918	1918	0
4	20231212	193700	234006776	1918	1918	1918	1918	0
5	20231212	193600	234006776	1918	1918	1918	1918	0
6	20231212	193500	234006776	1918	1918	1918	1918	0
7	20231212	193400	234006776	1918	1918	1918	1918	0
8	20231212	193300	234006776	1918	1918	1918	1918	0
9	20231212	193200	234006776	1918	1918	1918	1918	0
10	20231212	193100	234006776	1918	1918	1918	1918	0
11	20231212	193000	234006776	1918	1918	1918	1918	0
12	20231212	192900	234006776	1918	1918	1918	1918	0
13	20231212	192800	234006776	1918	1918	1918	1918	0
14	20231212	192700	234006776	1918	1918	1918	1918	0
15	20231212	192600	234006776	1918	1918	1918	1918	0
16	20231212	192500	234006776	1918	1918	1918	1918	0
17	20231212	192400	234006776	1918	1918	1918	1918	0
18	20231212	192300	234006776	1918	1918	1918	1918	0
19	20231212	192200	234006776	1918	1918	1918	1918	0
20	20231212	192100	234006776	1918	1918	1918	1918	0
21	20231212	192000	234006776	1918	1918	1918	1918	0
22	20231212	191900	234006776	1918	1918	1918	1918	0
23	20231212	191800	234006776	1918	1918	1918	1918	0
24	20231212	191700	234006776	1918	1918	1918	1918	0
25	20231212	191600	234006776	1918	1918	1918	1918	0
26	20231212	191500	234006776	1918	1918	1918	1918	0
27	20231212	191400	234006776	1918	1918	1918	1918	0
28	20231212	191300	234006776	1918	1918	1918	1918	0
29	20231212	191200	234006776	1918	1918	1918	1918	0
30	20231212	191100	234006776	1918	1918	1918	1918	0
31	20231212	191000	234006776	1918	1918	1918	1918	0
32	20231212	190900	234006776	1918	1918	1918	1918	115
33	20231212	190800	234006776	1918	1918	1918	1918	0
34	20231212	190700	234006776	1918	1918	1918	1918	0
35	20231212	190600	234006776	1918	1918	1918	1918	0
36	20231212	190500	234006776	1918	1918	1918	1918	0
37	20231212	190400	234006776	1918	1918	1918	1918	0
38	20231212	190300	234006776	1918	1918	1918	1918	0
39	20231212	190200	234006776	1918	1918	1918	1918	0
40	20231212	190100	234006776	1918	1918	1918	1918	0
41	20231212	190000	234006776	1918	1918	1918	1918	0
42	20231212	185900	234006776	1918	1918	1918	1918	0
43	20231212	185800	234006776	1918	1918	1918	1918	0
44	20231212	185700	234006776	1918	1918	1918	1918	0
45	20231212	185600	234006776	1918	1918	1918	1918	0
46	20231212	185500	234006776	1918	1918	1918	1918	0
47	20231212	185400	234006776	1918	1918	1918	1918	0
48	20231212	185300	234006776	1918	1918	1918	1918	0
49	20231212	185200	234006776	1918	1918	1918	1918	0
50	20231212	185100	234006776	1918	1918	1918	1918	0
51	20231212	185000	234006776	1918	1918	1918	1918	0
52	20231212	184900	234006776	1918	1918	1918	1918	0
53	20231212	184800	234006776	1918	1918	1918	1918	0
54	20231212	184700	234006776	1918	1918	1918	1918	0
55	20231212	184600	234006776	1918	1918	1918	1918	0
56	20231212	184500	234006776	1918	1918	1918	1918	0
57	20231212	184400	234006776	1918	1918	1918	1918	0
58	20231212	184300	234006776	1918	1918	1918	1918	0
59	20231212	184200	234006776	1918	1918	1918	1918	0
60	20231212	184100	234006776	1918	1918	1918	1918	0
61	20231212	184000	234006776	1918	1918	1918	1918	0
62	20231212	183900	234006776	1918	1918	1918	1918	115
63	20231212	183800	234006776	1918	1918	1918	1918	0
64	20231212	183700	234006776	1918	1918	1918	1918	0
65	20231212	183600	234006776	1918	1918	1918	1918	0
66	20231212	183500	234006776	1918	1918	1918	1918	0
67	20231212	183400	234006776	1918	1918	1918	1918	0
68	20231212	183300	234006776	1918	1918	1918	1918	0
69	20231212	183200	234006776	1918	1918	1918	1918	0
70	20231212	183100	234006776	1918	1918	1918	1918	0
71	20231212	183000	234006776	1918	1918	1918	1918	0
72	20231212	182900	234006776	1918	1918	1918	1918	0
73	20231212	182800	234006776	1918	1918	1918	1918	0
74	20231212	182700	234006776	1918	1918	1918	1918	0
75	20231212	182600	234006776	1918	1918	1918	1918	0
76	20231212	182500	234006776	1918	1918	1918	1918	0
77	20231212	182400	234006776	1918	1918	1918	1918	0
78	20231212	182300	234006776	1918	1918	1918	1918	0
79	20231212	182200	234006776	1918	1918	1918	1918	0
80	20231212	182100	234006776	1918	1918	1918	1918	0
81	20231212	182000	234006776	1918	1918	1918	1918	0
82	20231212	181900	234006776	1918	1918	1918	1918	0
83	20231212	181800	234006776	1918	1918	1918	1918	0
84	20231212	181700	234006776	1918	1918	1918	1918	0
85	20231212	181600	234006776	1918	1918	1918	1918	0
86	20231212	181500	234006776	1918	1918	1918	1918	0
87	20231212	181400	234006776	1918	1918	1918	1918	0
88	20231212	181300	234006776	1918	1918	1918	1918	0
89	20231212	181200	234006776	1918	1918	1918	1918	0
90	20231212	181100	234006776	1918	1918	1918	1918	0
91	20231212	181000	234006776	1918	1918	1918	1918	0
92	20231212	180900	234006776	1918	1918	1918	1918	115
93	20231212	180800	234006776	1918	1918	1918	1918	0
94	20231212	180700	234006776	1918	1918	1918	1918	0
95	20231212	180600	234006776	1918	1918	1918	1918	0
96	20231212	180500	234006776	1918	1918	1918	1918	0
97	20231212	180400	234006776	1918	1918	1918	1918	0
98	20231212	180300	234006776	1918	1918	1918	1918	0
99	20231212	180200	234006776	1918	1918	1918	1918	0
100	20231212	180100	234006776	1918	1918	1918	1918	0
101	20231212	180000	234006776	1918	1918	1918	1918	0
102	20231212	175900	234006776	1918	1918	1918	1918	0
103	20231212	175800	234006776	1918	1918	1918	1918	0
104	20231212	175700	234006776	1918	1918	1918	1918	0
105	20231212	175600	234006776	1918	1918	1918	1918	0
106	20231212	175500	234006776	1918	1918	1918	1918	0
107	20231212	175400	234006776	1918	1918	1918	1918	0
108	20231212	175300	234006776	1918	1918	1918	1918	0
109	20231212	175200	234006776	1918	1918	1918	1918	0
110	20231212	175100	234006776	1918	1918	1918	1918	0
111	20231212	175000	234006776	1918	1918	1918	1918	0
112	20231212	174900	234006776	1918	1918	1918	1918	0
113	20231212	174800	234006776	1918	1918	1918	1918	0
114	20231212	174700	234006776	1918	1918	1918	1918	0
115	20231212	174600	234006776	1918	1918	1918	1918	0
116	20231212	174500	234006776	1918	1918	1918	1918	0
117	20231212	174400	234006776	1918	1918	1918	1918	0
118	20231212	174300	234006776	1918	1918	1918	1918	0
119	20231212	174200	234006776	1918	1918	1918	1918	0
120	20231212	174100	234006776	1918	1918	1918	1918	0
121	20231212	174000	234006776	1918	1918	1918	1918	0
122	20231212	173900	234006776	1918	1918	1918	1918	115
123	20231212	173800	234006776	1918	1918	1918	1918	0
124	20231212	173700	234006776	1918	1918	1918	1918	0
125	20231212	173600	234006776	1918	1918	1918	1918	0
126	20231212	173500	234006776	1918	1918	1918	1918	0
127	20231212	173400	234006776	1918	1918	1918	1918	0
128	20231212	173300	234006776	1918	1918	1918	1918	0
129	20231212	173200	234006776	1918	1918	1918	1918	0
130	20231212	173100	234006776	1918	1918	1918	1918	0
131	20231212	173000	234006776	1918	1918	1918	1918	0
132	20231212	172900	234006776	1918	1918	1918	1918	0
133	20231212	172800	234006776	1918	1918	1918	1918	0
134	20231212	172700	234006776	1918	1918	1918	1918	0
135	20231212	172600	234006776	1918	1918	1918	1918	0
136	20231212	172500	234006776	1918	1918	1918	1918	0
137	20231212	172400	234006776	1918	1918	1918	1918	0
138	20231212	172300	234006776	1918	1918	1918	1918	0
139	20231212	172200	234006776	1918	1918	1918	1918	0
140	20231212	172100	234006776	1918	1918	1918	1918	0
141	20231212	172000	234006776	1918	1918	1918	1918	0
142	20231212	171900	234006776	1918	1918	1918	1918	0
143	20231212	171800	234006776	1918	1918	1918	1918	0
144	20231212	171700	234006776	1918	1918	1918	1918	0
145	20231212	171600	234006776	1918	1918	1918	1918	0
146	20231212	171500	234006776	1918	1918	1918	1918	0
147	20231212	171400	234006776	1918	1918	1918	1918	0
148	20231212	171300	234006776	1918	1918	1918	1918	0
149	20231212	171200	234006776	1918	1918	1918	1918	0
150	20231212	171100	234006776	1918	1918	1918	1918	0
151	20231212	171000	234006776	1918	1918	1918	1918	0
152	20231212	170900	234006776	1918	1918	1918	1918	115
153	20231212	170800	234006776	1918	1918	1918	1918	0
154	20231212	170700	234006776	1918	1918	1918	1918	0
155	20231212	170600	234006776	1918	1918	1918	1918	0
156	20231212	170500	234006776	1918	1918	1918	1918	0
157	20231212	170400	234006776	1918	1918	1918	1918	0
158	20231212	170300	234006776	1918	1918	1918	1918	0
159	20231212	170200	234006776	1918	1918	1918	1918	0
160	20231212	170100	234006776	1918	1918	1918	1918	0
161	20231212	170000	234006776	1918	1918	1918	1918	0
162	20231212	165900	234006776	1918	1918	1918	1918	0
163	20231212	165800	234006776	1918	1918	1918	1918	0
164	20231212	165700	234006776	1918	1918	1918	1918	0
165	20231212	165600	234006776	1918	1918	1918	1918	0
166	20231212	165500	234006776	1918	1918	1918	1918	0
167	20231212	165400	234006776	1918	1918	1918	1918	0
168	20231212	165300	234006776	1918	1918	1918	1918	0
169	20231212	165200	234006776	1918	1918	1918	1918	0
170	20231212	165100	234006776	1918	1918	1918	1918	0
171	20231212	165000	234006776	1918	1918	1918	1918	0
172	20231212	164900	234006776	1918	1918	1918	1918	0
173	20231212	164800	234006776	1918	1918	1918	1918	0
174	20231212	164700	234006776	1918	1918	1918	1918	0
175	20231212	164600	234006776	1918	1918	1918	1918	0
176	20231212	164500	234006776	1918	1918	1918	1918	0
177	20231212	164400	234006776	1918	1918	1918	1918	0
178	20231212	164300	234006776	1918	1918	1918	1918	0
179	20231212	164200	234006776	1918	1918	1918	1918	0
180	20231212	164100	234006776	1918	1918	1918	1918	0
181	20231212	164000	234006776	1918	1918	1918	1918	0
182	20231212	163900	234006776	1918	1918	1918	1918	115
183	20231212	163800	234006776	1918	1918	1918	1918	0
184	20231212	163700	234006776	1918	1918	1918	1918	0
185	20231212	163600	234006776	1918	1918	1918	1918	0
186	20231212	163500	234006776	1918	1918	1918	1918	0
187	20231212	163400	234006776	1918	1918	1918	1918	0
188	20231212	163300	234006776	1918	1918	1918	1918	0
189	20231212	163200	234006776	1918	1918	1918	1918	0
190	20231212	163100	234006776	1918	1918	1918	1918	0
191	20231212	163000	234006776	1918	1918	1918	1918	0
192	20231212	162900	234006776	1918	1918	1918	1918	0
193	20231212	162800	234006776	1918	1918	1918	1918	0
194	20231212	162700	234006776	1918	1918	1918	1918	0
195	20231212	162600	234006776	1918	1918	1918	1918	0
196	20231212	162500	234006776	1918	1918	1918	1918	0
197	20231212	162400	234006776	1918	1918	1918	1918	0
198	20231212	162300	234006776	1918	1918	1918	1918	0
199	20231212	162200	234006776	1918	1918	1918	1918	0
200	20231212	162100	234006776	1918	1918	1918	1918	0
201	20231212	162000	234006776	1918	1918	1918	1918	0
202	20231212	161900	234006776	1918	1918	1918	1918	0
203	20231212	161800	234006776	1918	1918	1918	1918	0
204	20231212	161700	234006776	1918	1918	1918	1918	0
205	20231212	161600	234006776	1918	1918	1918	1918	0
206	20231212	161500	234006776	1918	1918	1918	1918	0
207	20231212	161400	234006776	1918	1918	1918	1918	0
208	20231212	161300	234006776	1918	1918	1918	1918	0
209	20231212	161200	234006776	1918	1918	1918	1918	0
210	20231212	161100	234006776	1918	1918	1918	1918	0
211	20231212	161000	234006776	1918	1918	1918	1918	0
212	20231212	160900	234006776	1918	1918	1918	1918	115
213	20231212	160800	234006776	1918	1918	1918	1918	0
214	20231212	160700	234006776	1918	1918	1918	1918	0
215	20231212	160600	234006776	1918	1918	1918	1918	0
216	20231212	160500	234006776	1918	1918	1918	1918	0
217	20231212	160400	234006776	1918	1918	1918	1918	0
218	20231212	160300	234006776	1918	1918	1918	1918	0
219	20231212	160200	234006776	1918	1918	1918	1918	0
220	20231212	160100	234006776	1918	1918	1918	1918	0
221	20231212	160000	234006776	1918	1918	1918	1918	0
222	20231212	155900	234006776	1918	1918	1918	1918	0
223	20231212	155800	234006776	1918	1918	1918	1918	0
224	20231212	155700	234006776	1918	1918	1918	1918	0
225	20231212	155600	234006776	1918	1918	1918	1918	0
226	20231212	155500	234006776	1918	1918	1918	1918	0
227	20231212	155400	234006776	1918	1918	1918	1918	0
228	20231212	155300	234006776	1918	1918	1918	1918	0
229	20231212	155200	234006776	1918	1918	1918	1918	0
230	20231212	155100	234006776	1918	1918	1918	1918	0
231	20231212	155000	234006776	1918	1918	1918	1918	0
232	20231212	154900	234006776	1918	1918	1918	1918	0
233	20231212	154800	234006776	1918	1918	1918	1918	0
234	20231212	154700	234006776	1918	1918	1918	1918	0
235	20231212	154600	234006776	1918	1918	1918	1918	0
236	20231212	154500	234006776	1918	1918	1918	1918	0
237	20231212	154400	234006776	1918	1918	1918	1918	0
238	20231212	154300	234006776	1918	1918	1918	1918	0
239	20231212	154200	234006776	1918	1918	1918	1918	0
240	20231212	154100	234006776	1918	1918	1918	1918	0
241	20231212	154000	234006776	1918	1918	1918	1918	0
242	20231212	153900	234006776	1918	1918	1918	1918	115
243	20231212	153800	234006776	1918	1918	1918	1918	0
244	20231212	153700	234006776	1918	1918	1918	1918	0
245	20231212	153600	234006776	1918	1918	1918	1918	0
246	20231212	153500	234006776	1918	1918	1918	1918	0
247	20231212	153400	234006776	1918	1918	1918	1918	0
248	20231212	153300	234006776	1918	1918	1918	1918	0
249	20231212	153200	234006776	1918	1918	1918	1918	0
250	20231212	153100	234006776	1918	1918	1918	1918	0
251	20231212	153000	234006776	1918	1918	1918	1918	115
252	20231212	152900	233786206	1915	1915	1915	1915	0
253	20231212	152800	233786206	1915	1915	1915	1915	0
254	20231212	152700	233786206	1915	1915	1915	1915	0
255	20231212	152600	233786206	1915	1915	1915	1915	0
256	20231212	152500	233786206	1915	1915	1915	1915	0
257	20231212	152400	233786206	1915	1915	1915	1915	0
258	20231212	152300	233786206	1915	1915	1915	1915	0
259	20231212	152200	233786206	1915	1915	1915	1915	0
260	20231212	152100	233786206	1915	1915	1915	1915	0
261	20231212	152000	233786206	1915	1915	1915	1915	0
262	20231212	151900	233786206	1915	1915	1915	1915	440
263	20231212	151800	232943606	1921	1921	1921	1921	0
264	20231212	151700	232943606	1921	1921	1921	1921	100
265	20231212	151600	232751506	1921	1921	1921	1921	9
266	20231212	151500	232734217	1915	1915	1915	1915	0
267	20231212	151400	232734217	1915	1915	1915	1915	0
268	20231212	151300	232734217	1915	1915	1915	1915	0
269	20231212	151200	232734217	1915	1915	1915	1915	0
270	20231212	151100	232734217	1915	1920	1920	1915	526
271	20231212	151000	231726916	1915	1915	1915	1915	0
272	20231212	150900	231726916	1915	1915	1915	1915	0
273	20231212	150800	231726916	1915	1915	1915	1915	0
274	20231212	150700	231726916	1915	1915	1915	1915	0
275	20231212	150600	231726916	1915	1915	1915	1915	0
276	20231212	150500	231726916	1915	1915	1915	1915	0
277	20231212	150400	231726916	1915	1915	1915	1915	0
278	20231212	150300	231726916	1915	1915	1915	1915	0
279	20231212	150200	231726916	1915	1915	1915	1915	0
280	20231212	150100	231726916	1915	1915	1915	1915	0
281	20231212	150000	231726916	1915	1919	1919	1915	17082
282	20231212	145900	198987084	1919	1919	1919	1919	0
283	20231212	145800	198987084	1919	1919	1919	1919	264
284	20231212	145700	198480468	1921	1921	1921	1921	0
285	20231212	145600	198480468	1921	1921	1921	1921	0
286	20231212	145500	198480468	1921	1920	1921	1920	3000
287	20231212	145400	192718118	1919	1919	1919	1919	1
288	20231212	145300	192716199	1919	1919	1919	1919	0
289	20231212	145200	192716199	1919	1919	1919	1919	68
290	20231212	145100	192585707	1919	1919	1919	1919	0
291	20231212	145000	192585707	1919	1919	1919	1919	0
292	20231212	144900	192585707	1919	1919	1919	1919	0
293	20231212	144800	192585707	1919	1919	1919	1919	0
294	20231212	144700	192585707	1919	1919	1919	1919	0
295	20231212	144600	192585707	1919	1919	1919	1919	51
296	20231212	144500	192487838	1919	1919	1919	1919	0
297	20231212	144400	192487838	1919	1919	1919	1919	0
298	20231212	144300	192487838	1919	1920	1920	1919	8217
299	20231212	144200	176712295	1920	1920	1920	1920	0
300	20231212	144100	176712295	1920	1920	1920	1920	0
301	20231212	144000	176712295	1920	1920	1920	1920	133
302	20231212	143900	176456935	1920	1920	1920	1920	7
303	20231212	143800	176443495	1920	1921	1921	1920	72
304	20231212	143700	176305254	1921	1921	1921	1921	714
305	20231212	143600	174933660	1921	1921	1921	1921	0
306	20231212	143500	174933660	1921	1921	1921	1921	0
307	20231212	143400	174933660	1921	1921	1921	1921	0
308	20231212	143300	174933660	1921	1921	1921	1921	0
309	20231212	143200	174933660	1921	1921	1921	1921	25
310	20231212	143100	174885635	1922	1922	1922	1922	1
311	20231212	143000	174883713	1921	1921	1921	1921	0
312	20231212	142900	174883713	1921	1921	1921	1921	0
313	20231212	142800	174883713	1921	1921	1921	1921	1
314	20231212	142700	174881792	1922	1922	1922	1922	700
315	20231212	142600	173536392	1921	1921	1921	1921	0
316	20231212	142500	173536392	1921	1921	1921	1921	0
317	20231212	142400	173536392	1921	1921	1921	1921	17
318	20231212	142300	173503735	1921	1921	1921	1921	0
319	20231212	142200	173503735	1921	1921	1921	1921	0
320	20231212	142100	173503735	1921	1921	1921	1921	0
321	20231212	142000	173503735	1921	1921	1921	1921	0
322	20231212	141900	173503735	1921	1921	1921	1921	52
323	20231212	141800	173403843	1922	1922	1922	1922	0
324	20231212	141700	173403843	1922	1922	1922	1922	183
325	20231212	141600	173052117	1922	1922	1922	1922	0
326	20231212	141500	173052117	1922	1922	1922	1922	0
327	20231212	141400	173052117	1922	1922	1922	1922	0
328	20231212	141300	173052117	1922	1922	1922	1922	0
329	20231212	141200	173052117	1922	1922	1922	1922	0
330	20231212	141100	173052117	1922	1922	1922	1922	52
331	20231212	141000	172952173	1921	1921	1921	1921	0
332	20231212	140900	172952173	1921	1921	1921	1921	0
333	20231212	140800	172952173	1921	1921	1921	1921	0
334	20231212	140700	172952173	1921	1921	1921	1921	0
335	20231212	140600	172952173	1921	1921	1921	1921	0
336	20231212	140500	172952173	1921	1921	1921	1921	0
337	20231212	140400	172952173	1921	1921	1921	1921	0
338	20231212	140300	172952173	1921	1921	1921	1921	0
339	20231212	140200	172952173	1921	1921	1921	1921	0
340	20231212	140100	172952173	1921	1921	1921	1921	10
341	20231212	140000	172932963	1924	1924	1924	1924	0
342	20231212	135900	172932963	1924	1924	1924	1924	5
343	20231212	135800	172923343	1920	1920	1920	1920	0
344	20231212	135700	172923343	1920	1920	1920	1920	0
345	20231212	135600	172923343	1920	1920	1920	1920	0
346	20231212	135500	172923343	1920	1920	1920	1920	2
347	20231212	135400	172919503	1924	1924	1924	1924	0
348	20231212	135300	172919503	1924	1924	1924	1924	2
349	20231212	135200	172915655	1920	1920	1920	1920	52
350	20231212	135100	172815815	1920	1921	1921	1920	5000
351	20231212	135000	163213816	1921	1921	1921	1921	0
352	20231212	134900	163213816	1921	1921	1921	1921	0
353	20231212	134800	163213816	1921	1921	1921	1921	0
354	20231212	134700	163213816	1921	1921	1921	1921	0
355	20231212	134600	163213816	1921	1921	1921	1921	0
356	20231212	134500	163213816	1921	1921	1921	1921	0
357	20231212	134400	163213816	1921	1921	1921	1921	0
358	20231212	134300	163213816	1921	1921	1921	1921	0
359	20231212	134200	163213816	1921	1921	1921	1921	0
360	20231212	134100	163213816	1921	1921	1921	1921	0
361	20231212	134000	163213816	1921	1921	1921	1921	0
362	20231212	133900	163213816	1921	1921	1921	1921	0
363	20231212	133800	163213816	1921	1921	1921	1921	0
364	20231212	133700	163213816	1921	1921	1921	1921	0
365	20231212	133600	163213816	1921	1921	1921	1921	6
366	20231212	133500	163202290	1920	1920	1920	1920	0
367	20231212	133400	163202290	1920	1920	1920	1920	0
368	20231212	133300	163202290	1920	1920	1920	1920	690
369	20231212	133200	161877490	1920	1920	1920	1920	1
370	20231212	133100	161875570	1920	1920	1920	1920	0
371	20231212	133000	161875570	1920	1920	1920	1920	0
372	20231212	132900	161875570	1920	1920	1920	1920	17
373	20231212	132800	161842930	1920	1920	1920	1920	0
374	20231212	132700	161842930	1920	1920	1920	1920	0
375	20231212	132600	161842930	1920	1920	1920	1920	0
376	20231212	132500	161842930	1920	1921	1921	1920	52
377	20231212	132400	161743085	1924	1924	1924	1924	0
378	20231212	132300	161743085	1924	1924	1924	1924	0
379	20231212	132200	161743085	1924	1924	1924	1924	0
380	20231212	132100	161743085	1924	1924	1924	1924	0
381	20231212	132000	161743085	1924	1924	1924	1924	360
382	20231212	131900	161050445	1924	1924	1924	1924	0
383	20231212	131800	161050445	1924	1924	1924	1924	45
384	20231212	131700	160963865	1920	1920	1920	1920	0
385	20231212	131600	160963865	1920	1920	1920	1920	0
386	20231212	131500	160963865	1920	1920	1920	1920	0
387	20231212	131400	160963865	1920	1920	1920	1920	0
388	20231212	131300	160963865	1920	1920	1920	1920	0
389	20231212	131200	160963865	1920	1920	1920	1920	0
390	20231212	131100	160963865	1920	1920	1920	1920	0
391	20231212	131000	160963865	1920	1920	1920	1920	0
392	20231212	130900	160963865	1920	1920	1920	1920	0
393	20231212	130800	160963865	1920	1920	1920	1920	1
394	20231212	130700	160961945	1921	1922	1922	1921	1161
395	20231212	130600	158731590	1921	1923	1923	1921	500
396	20231212	130500	157770917	1923	1923	1923	1923	0
397	20231212	130400	157770917	1923	1923	1923	1923	0
398	20231212	130300	157770917	1923	1923	1923	1923	0
399	20231212	130200	157770917	1923	1923	1923	1923	0
400	20231212	130100	157770917	1923	1923	1923	1923	0
401	20231212	130000	157770917	1923	1923	1923	1923	0
402	20231212	125900	157770917	1923	1923	1923	1923	0
403	20231212	125800	157770917	1923	1923	1923	1923	52
404	20231212	125700	157670921	1924	1924	1924	1924	0
405	20231212	125600	157670921	1924	1924	1924	1924	0
406	20231212	125500	157670921	1924	1924	1924	1924	0
407	20231212	125400	157670921	1924	1924	1924	1924	0
408	20231212	125300	157670921	1924	1924	1924	1924	0
409	20231212	125200	157670921	1924	1924	1924	1924	129
410	20231212	125100	157422725	1924	1924	1924	1924	0
411	20231212	125000	157422725	1924	1925	1925	1924	84
412	20231212	124900	157261083	1924	1924	1924	1924	0
413	20231212	124800	157261083	1924	1924	1924	1924	0
414	20231212	124700	157261083	1924	1924	1924	1924	0
415	20231212	124600	157261083	1924	1924	1924	1924	0
416	20231212	124500	157261083	1924	1924	1924	1924	0
417	20231212	124400	157261083	1924	1924	1924	1924	0
418	20231212	124300	157261083	1924	1924	1924	1924	0
419	20231212	124200	157261083	1924	1924	1924	1924	22
420	20231212	124100	157218755	1924	1924	1924	1924	0
421	20231212	124000	157218755	1924	1924	1924	1924	0
422	20231212	123900	157218755	1924	1924	1924	1924	0
423	20231212	123800	157218755	1924	1924	1924	1924	0
424	20231212	123700	157218755	1924	1924	1924	1924	0
425	20231212	123600	157218755	1924	1924	1924	1924	107
426	20231212	123500	157012887	1924	1924	1924	1924	0
427	20231212	123400	157012887	1924	1924	1924	1924	0
428	20231212	123300	157012887	1924	1924	1924	1924	0
429	20231212	123200	157012887	1924	1924	1924	1924	0
430	20231212	123100	157012887	1924	1925	1925	1924	345
431	20231212	123000	156349087	1925	1925	1925	1925	82
432	20231212	122900	156191237	1925	1925	1925	1925	3500
433	20231212	122800	149453737	1927	1927	1927	1927	0
434	20231212	122700	149453737	1927	1927	1927	1927	0
435	20231212	122600	149453737	1927	1927	1927	1927	0
436	20231212	122500	149453737	1927	1927	1927	1927	0
437	20231212	122400	149453737	1927	1927	1927	1927	0
438	20231212	122300	149453737	1927	1927	1927	1927	0
439	20231212	122200	149453737	1927	1927	1927	1927	0
440	20231212	122100	149453737	1927	1927	1927	1927	4
441	20231212	122000	149446029	1927	1927	1927	1927	0
442	20231212	121900	149446029	1927	1927	1927	1927	0
443	20231212	121800	149446029	1927	1927	1927	1927	0
444	20231212	121700	149446029	1927	1927	1927	1927	0
445	20231212	121600	149446029	1927	1927	1927	1927	0
446	20231212	121500	149446029	1927	1927	1927	1927	0
447	20231212	121400	149446029	1927	1927	1927	1927	0
448	20231212	121300	149446029	1927	1925	1927	1925	268
449	20231212	121200	148929681	1925	1925	1925	1925	8
450	20231212	121100	148914281	1925	1925	1925	1925	0
451	20231212	121000	148914281	1925	1925	1925	1925	0
452	20231212	120900	148914281	1925	1925	1925	1925	0
453	20231212	120800	148914281	1925	1925	1925	1925	0
454	20231212	120700	148914281	1925	1925	1925	1925	0
455	20231212	120600	148914281	1925	1925	1925	1925	10
456	20231212	120500	148895031	1925	1925	1925	1925	0
457	20231212	120400	148895031	1925	1925	1925	1925	0
458	20231212	120300	148895031	1925	1925	1925	1925	0
459	20231212	120200	148895031	1925	1925	1925	1925	558
460	20231212	120100	147820881	1924	1924	1924	1924	1
461	20231212	120000	147818957	1925	1925	1925	1925	0
462	20231212	115900	147818957	1925	1925	1925	1925	0
463	20231212	115800	147818957	1925	1925	1925	1925	0
464	20231212	115700	147818957	1925	1925	1925	1925	155
465	20231212	115600	147520582	1925	1925	1925	1925	1
466	20231212	115500	147518657	1925	1925	1925	1925	0
467	20231212	115400	147518657	1925	1925	1925	1925	0
468	20231212	115300	147518657	1925	1925	1925	1925	0
469	20231212	115200	147518657	1925	1925	1925	1925	2
470	20231212	115100	147514807	1925	1925	1925	1925	0
471	20231212	115000	147514807	1925	1925	1925	1925	0
472	20231212	114900	147514807	1925	1925	1925	1925	20
473	20231212	114800	147476307	1925	1925	1925	1925	22
474	20231212	114700	147433957	1925	1925	1925	1925	184
475	20231212	114600	147079757	1925	1921	1925	1920	1688
476	20231212	114500	143834090	1923	1919	1923	1919	28365
477	20231212	114400	89344305	1919	1919	1919	1919	0
478	20231212	114300	89344305	1919	1919	1919	1919	0
479	20231212	114200	89344305	1919	1919	1919	1919	0
480	20231212	114100	89344305	1919	1919	1919	1919	0
481	20231212	114000	89344305	1919	1919	1919	1919	0
482	20231212	113900	89344305	1919	1919	1919	1919	121
483	20231212	113800	89112106	1919	1919	1919	1919	2
484	20231212	113700	89108268	1919	1919	1919	1919	2
485	20231212	113600	89104430	1919	1919	1919	1919	0
486	20231212	113500	89104430	1919	1919	1919	1919	2185
487	20231212	113400	84911415	1920	1920	1920	1920	54
488	20231212	113300	84807735	1920	1920	1920	1920	0
489	20231212	113200	84807735	1920	1920	1920	1920	2005
490	20231212	113100	80958135	1921	1921	1921	1921	0
491	20231212	113000	80958135	1921	1921	1921	1921	500
492	20231212	112900	79997635	1921	1921	1921	1921	0
493	20231212	112800	79997635	1921	1921	1921	1921	0
494	20231212	112700	79997635	1921	1921	1921	1921	0
495	20231212	112600	79997635	1921	1921	1921	1921	0
496	20231212	112500	79997635	1921	1921	1921	1921	0
497	20231212	112400	79997635	1921	1921	1921	1921	0
498	20231212	112300	79997635	1921	1921	1921	1921	0
499	20231212	112200	79997635	1921	1921	1921	1921	0
500	20231212	112100	79997635	1921	1921	1921	1921	0
501	20231212	112000	79997635	1921	1921	1921	1921	0
502	20231212	111900	79997635	1921	1921	1921	1921	1070
503	20231212	111800	77942165	1919	1919	1919	1919	925
504	20231212	111700	76167090	1921	1921	1921	1921	330
505	20231212	111600	75533160	1921	1921	1921	1921	0
506	20231212	111500	75533160	1921	1921	1921	1921	16
507	20231212	111400	75502424	1924	1924	1925	1924	10
508	20231212	111300	75483179	1924	1924	1924	1924	1
509	20231212	111200	75481255	1925	1925	1925	1925	0
510	20231212	111100	75481255	1925	1925	1925	1925	16
511	20231212	111000	75450455	1921	1921	1921	1921	0
512	20231212	110900	75450455	1921	1921	1921	1921	0
513	20231212	110800	75450455	1921	1921	1921	1921	0
514	20231212	110700	75450455	1921	1921	1921	1921	0
515	20231212	110600	75450455	1921	1921	1921	1921	0
516	20231212	110500	75450455	1921	1921	1921	1921	0
517	20231212	110400	75450455	1921	1921	1921	1921	0
518	20231212	110300	75450455	1921	1921	1921	1921	105
519	20231212	110200	75248750	1920	1920	1920	1920	0
520	20231212	110100	75248750	1920	1920	1920	1920	100
521	20231212	110000	75056750	1919	1921	1921	1919	1872
522	20231212	105900	71463434	1921	1921	1921	1921	1
523	20231212	105800	71461513	1921	1921	1921	1921	0
524	20231212	105700	71461513	1921	1921	1921	1921	0
525	20231212	105600	71461513	1921	1921	1921	1921	19
526	20231212	105500	71425014	1921	1921	1921	1921	0
527	20231212	105400	71425014	1921	1921	1921	1921	0
528	20231212	105300	71425014	1921	1921	1921	1921	0
529	20231212	105200	71425014	1921	1921	1921	1921	0
530	20231212	105100	71425014	1921	1921	1921	1921	0
531	20231212	105000	71425014	1921	1925	1925	1921	1205
532	20231212	104900	69109498	1926	1926	1926	1926	0
533	20231212	104800	69109498	1926	1926	1926	1926	0
534	20231212	104700	69109498	1926	1926	1926	1926	4
535	20231212	104600	69101794	1926	1926	1926	1926	0
536	20231212	104500	69101794	1926	1926	1926	1926	0
537	20231212	104400	69101794	1926	1925	1926	1925	42
538	20231212	104300	69020913	1923	1923	1923	1923	0
539	20231212	104200	69020913	1923	1923	1923	1923	0
540	20231212	104100	69020913	1923	1923	1923	1923	0
541	20231212	104000	69020913	1923	1923	1923	1923	0
542	20231212	103900	69020913	1923	1923	1923	1923	0
543	20231212	103800	69020913	1923	1923	1923	1923	0
544	20231212	103700	69020913	1923	1923	1923	1923	0
545	20231212	103600	69020913	1923	1923	1923	1923	0
546	20231212	103500	69020913	1923	1923	1923	1923	0
547	20231212	103400	69020913	1923	1923	1923	1923	0
548	20231212	103300	69020913	1923	1923	1923	1923	225
549	20231212	103200	68588238	1923	1923	1923	1923	375
550	20231212	103100	67867113	1923	1923	1923	1923	0
551	20231212	103000	67867113	1923	1923	1923	1923	27
552	20231212	102900	67815192	1923	1923	1923	1923	0
553	20231212	102800	67815192	1923	1923	1923	1923	0
554	20231212	102700	67815192	1923	1923	1923	1923	102
555	20231212	102600	67619046	1925	1925	1925	1925	3
556	20231212	102500	67613271	1925	1920	1925	1920	8136
557	20231212	102400	51977225	1920	1916	1920	1916	1007
558	20231212	102300	50043813	1915	1915	1915	1915	0
559	20231212	102200	50043813	1915	1915	1915	1915	0
560	20231212	102100	50043813	1915	1915	1915	1915	0
561	20231212	102000	50043813	1915	1915	1915	1915	1
562	20231212	101900	50041898	1916	1916	1916	1916	0
563	20231212	101800	50041898	1916	1916	1916	1916	8
564	20231212	101700	50026570	1915	1915	1915	1915	1
565	20231212	101600	50024655	1915	1915	1915	1915	0
566	20231212	101500	50024655	1915	1915	1915	1915	0
567	20231212	101400	50024655	1915	1915	1915	1915	0
568	20231212	101300	50024655	1915	1915	1915	1915	0
569	20231212	101200	50024655	1915	1915	1915	1915	262
570	20231212	101100	49522925	1915	1915	1915	1915	201
571	20231212	101000	49138010	1915	1915	1915	1914	596
572	20231212	100900	47996686	1915	1915	1915	1915	1489
573	20231212	100800	45145251	1916	1916	1916	1916	0
574	20231212	100700	45145251	1916	1916	1916	1916	0
575	20231212	100600	45145251	1916	1916	1916	1916	1
576	20231212	100500	45143335	1916	1916	1916	1916	0
577	20231212	100400	45143335	1916	1916	1916	1916	0
578	20231212	100300	45143335	1916	1916	1916	1916	54
579	20231212	100200	45039871	1916	1916	1916	1915	521
580	20231212	100100	44041693	1916	1916	1916	1916	10
581	20231212	100000	44022533	1915	1915	1915	1915	0
582	20231212	095900	44022533	1915	1915	1915	1915	0
583	20231212	095800	44022533	1915	1915	1915	1915	25
584	20231212	095700	43974658	1916	1916	1916	1916	446
585	20231212	095600	43120122	1916	1916	1916	1916	28
586	20231212	095500	43066474	1916	1916	1916	1916	0
587	20231212	095400	43066474	1916	1916	1916	1916	0
588	20231212	095300	43066474	1916	1916	1916	1916	0
589	20231212	095200	43066474	1916	1916	1916	1916	0
590	20231212	095100	43066474	1916	1916	1916	1916	24
591	20231212	095000	43020490	1916	1916	1916	1916	0
592	20231212	094900	43020490	1916	1916	1916	1916	1
593	20231212	094800	43018574	1916	1916	1916	1916	0
594	20231212	094700	43018574	1916	1916	1916	1915	220
595	20231212	094600	42597071	1916	1916	1916	1916	150
596	20231212	094500	42309671	1915	1915	1915	1915	0
597	20231212	094400	42309671	1915	1915	1915	1915	27
598	20231212	094300	42257966	1915	1916	1916	1915	2663
599	20231212	094200	37157185	1916	1916	1916	1916	2
600	20231212	094100	37153353	1916	1917	1917	1916	1091
601	20231212	094000	35061932	1922	1922	1922	1922	300
602	20231212	093900	34485332	1922	1922	1922	1922	5
603	20231212	093800	34475722	1921	1921	1921	1921	213
604	20231212	093700	34066549	1921	1917	1921	1917	15
605	20231212	093600	34037774	1917	1917	1917	1917	10
606	20231212	093500	34018604	1918	1918	1918	1918	20
607	20231212	093400	33980244	1917	1917	1917	1917	2
608	20231212	093300	33976410	1915	1915	1915	1915	0
609	20231212	093200	33976410	1915	1915	1915	1915	0
610	20231212	093100	33976410	1915	1915	1915	1915	0
611	20231212	093000	33976410	1915	1915	1915	1915	0
612	20231212	092900	33976410	1915	1915	1915	1915	0
613	20231212	092800	33976410	1915	1915	1915	1915	0
614	20231212	092700	33976410	1915	1915	1915	1915	310
615	20231212	092600	33382760	1915	1915	1915	1915	0
616	20231212	092500	33382760	1915	1921	1921	1915	2004
617	20231212	092400	29544254	1921	1921	1921	1921	0
618	20231212	092300	29544254	1921	1917	1921	1915	2855
619	20231212	092200	24075417	1915	1915	1915	1915	0
620	20231212	092100	24075417	1915	1915	1915	1915	0
621	20231212	092000	24075417	1915	1915	1915	1915	0
622	20231212	091900	24075417	1915	1915	1915	1915	0
623	20231212	091800	24075417	1915	1915	1915	1915	1
624	20231212	091700	24073502	1915	1915	1915	1915	100
625	20231212	091600	23882002	1914	1914	1914	1914	0
626	20231212	091500	23882002	1914	1915	1915	1914	1010
627	20231212	091400	21948631	1914	1914	1914	1914	0
628	20231212	091300	21948631	1914	1917	1917	1914	3032
629	20231212	091200	16140628	1916	1918	1918	1916	1000
630	20231212	091100	14223179	1918	1918	1918	1918	0
631	20231212	091000	14223179	1918	1919	1919	1918	1119
632	20231212	090900	12076908	1919	1920	1920	1919	28
633	20231212	090800	12023173	1919	1919	1919	1919	13
634	20231212	090700	11998226	1924	1924	1924	1924	0
635	20231212	090600	11998226	1924	1924	1924	1924	0
636	20231212	090500	11998226	1924	1924	1924	1924	0
637	20231212	090400	11998226	1924	1924	1924	1924	0
638	20231212	090300	11998226	1924	1924	1924	1924	533
639	20231212	090200	10972734	1929	1929	1929	1929	0
640	20231212	090100	10972734	1929	1929	1929	1929	0
641	20231212	090000	10972734	1929	1916	1929	1916	5722