KissMeData/154040/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202100	61780434	1912	1912	1912	1912	161
3	20231221	202000	61780434	1912	1912	1912	1912	0
4	20231221	201900	61780434	1912	1912	1912	1912	0
5	20231221	201800	61780434	1912	1912	1912	1912	0
6	20231221	201700	61780434	1912	1912	1912	1912	0
7	20231221	201600	61780434	1912	1912	1912	1912	0
8	20231221	201500	61780434	1912	1912	1912	1912	0
9	20231221	201400	61780434	1912	1912	1912	1912	0
10	20231221	201300	61780434	1912	1912	1912	1912	0
11	20231221	201200	61780434	1912	1912	1912	1912	0
12	20231221	201100	61780434	1912	1912	1912	1912	0
13	20231221	201000	61780434	1912	1912	1912	1912	0
14	20231221	200900	61780434	1912	1912	1912	1912	0
15	20231221	200800	61780434	1912	1912	1912	1912	0
16	20231221	200700	61780434	1912	1912	1912	1912	0
17	20231221	200600	61780434	1912	1912	1912	1912	0
18	20231221	200500	61780434	1912	1912	1912	1912	0
19	20231221	200400	61780434	1912	1912	1912	1912	0
20	20231221	200300	61780434	1912	1912	1912	1912	0
21	20231221	200200	61780434	1912	1912	1912	1912	0
22	20231221	200100	61780434	1912	1912	1912	1912	0
23	20231221	200000	61780434	1912	1912	1912	1912	0
24	20231221	195900	61780434	1912	1912	1912	1912	0
25	20231221	195800	61780434	1912	1912	1912	1912	0
26	20231221	195700	61780434	1912	1912	1912	1912	0
27	20231221	195600	61780434	1912	1912	1912	1912	0
28	20231221	195500	61780434	1912	1912	1912	1912	0
29	20231221	195400	61780434	1912	1912	1912	1912	0
30	20231221	195300	61780434	1912	1912	1912	1912	0
31	20231221	195200	61780434	1912	1912	1912	1912	0
32	20231221	195100	61780434	1912	1912	1912	1912	161
33	20231221	195000	61780434	1912	1912	1912	1912	0
34	20231221	194900	61780434	1912	1912	1912	1912	0
35	20231221	194800	61780434	1912	1912	1912	1912	0
36	20231221	194700	61780434	1912	1912	1912	1912	0
37	20231221	194600	61780434	1912	1912	1912	1912	0
38	20231221	194500	61780434	1912	1912	1912	1912	0
39	20231221	194400	61780434	1912	1912	1912	1912	0
40	20231221	194300	61780434	1912	1912	1912	1912	0
41	20231221	194200	61780434	1912	1912	1912	1912	0
42	20231221	194100	61780434	1912	1912	1912	1912	0
43	20231221	194000	61780434	1912	1912	1912	1912	0
44	20231221	193900	61780434	1912	1912	1912	1912	0
45	20231221	193800	61780434	1912	1912	1912	1912	0
46	20231221	193700	61780434	1912	1912	1912	1912	0
47	20231221	193600	61780434	1912	1912	1912	1912	0
48	20231221	193500	61780434	1912	1912	1912	1912	0
49	20231221	193400	61780434	1912	1912	1912	1912	0
50	20231221	193300	61780434	1912	1912	1912	1912	0
51	20231221	193200	61780434	1912	1912	1912	1912	0
52	20231221	193100	61780434	1912	1912	1912	1912	0
53	20231221	193000	61780434	1912	1912	1912	1912	0
54	20231221	192900	61780434	1912	1912	1912	1912	0
55	20231221	192800	61780434	1912	1912	1912	1912	0
56	20231221	192700	61780434	1912	1912	1912	1912	0
57	20231221	192600	61780434	1912	1912	1912	1912	0
58	20231221	192500	61780434	1912	1912	1912	1912	0
59	20231221	192400	61780434	1912	1912	1912	1912	0
60	20231221	192300	61780434	1912	1912	1912	1912	0
61	20231221	192200	61780434	1912	1912	1912	1912	0
62	20231221	192100	61780434	1912	1912	1912	1912	161
63	20231221	192000	61780434	1912	1912	1912	1912	0
64	20231221	191900	61780434	1912	1912	1912	1912	0
65	20231221	191800	61780434	1912	1912	1912	1912	0
66	20231221	191700	61780434	1912	1912	1912	1912	0
67	20231221	191600	61780434	1912	1912	1912	1912	0
68	20231221	191500	61780434	1912	1912	1912	1912	0
69	20231221	191400	61780434	1912	1912	1912	1912	0
70	20231221	191300	61780434	1912	1912	1912	1912	0
71	20231221	191200	61780434	1912	1912	1912	1912	0
72	20231221	191100	61780434	1912	1912	1912	1912	0
73	20231221	191000	61780434	1912	1912	1912	1912	0
74	20231221	190900	61780434	1912	1912	1912	1912	0
75	20231221	190800	61780434	1912	1912	1912	1912	0
76	20231221	190700	61780434	1912	1912	1912	1912	0
77	20231221	190600	61780434	1912	1912	1912	1912	0
78	20231221	190500	61780434	1912	1912	1912	1912	0
79	20231221	190400	61780434	1912	1912	1912	1912	0
80	20231221	190300	61780434	1912	1912	1912	1912	0
81	20231221	190200	61780434	1912	1912	1912	1912	0
82	20231221	190100	61780434	1912	1912	1912	1912	0
83	20231221	190000	61780434	1912	1912	1912	1912	0
84	20231221	185900	61780434	1912	1912	1912	1912	0
85	20231221	185800	61780434	1912	1912	1912	1912	0
86	20231221	185700	61780434	1912	1912	1912	1912	0
87	20231221	185600	61780434	1912	1912	1912	1912	0
88	20231221	185500	61780434	1912	1912	1912	1912	0
89	20231221	185400	61780434	1912	1912	1912	1912	0
90	20231221	185300	61780434	1912	1912	1912	1912	0
91	20231221	185200	61780434	1912	1912	1912	1912	0
92	20231221	185100	61780434	1912	1912	1912	1912	161
93	20231221	185000	61780434	1912	1912	1912	1912	0
94	20231221	184900	61780434	1912	1912	1912	1912	0
95	20231221	184800	61780434	1912	1912	1912	1912	0
96	20231221	184700	61780434	1912	1912	1912	1912	0
97	20231221	184600	61780434	1912	1912	1912	1912	0
98	20231221	184500	61780434	1912	1912	1912	1912	0
99	20231221	184400	61780434	1912	1912	1912	1912	0
100	20231221	184300	61780434	1912	1912	1912	1912	0
101	20231221	184200	61780434	1912	1912	1912	1912	0
102	20231221	184100	61780434	1912	1912	1912	1912	0
103	20231221	184000	61780434	1912	1912	1912	1912	0
104	20231221	183900	61780434	1912	1912	1912	1912	0
105	20231221	183800	61780434	1912	1912	1912	1912	0
106	20231221	183700	61780434	1912	1912	1912	1912	0
107	20231221	183600	61780434	1912	1912	1912	1912	0
108	20231221	183500	61780434	1912	1912	1912	1912	0
109	20231221	183400	61780434	1912	1912	1912	1912	0
110	20231221	183300	61780434	1912	1912	1912	1912	0
111	20231221	183200	61780434	1912	1912	1912	1912	0
112	20231221	183100	61780434	1912	1912	1912	1912	0
113	20231221	183000	61780434	1912	1912	1912	1912	0
114	20231221	182900	61780434	1912	1912	1912	1912	0
115	20231221	182800	61780434	1912	1912	1912	1912	0
116	20231221	182700	61780434	1912	1912	1912	1912	0
117	20231221	182600	61780434	1912	1912	1912	1912	0
118	20231221	182500	61780434	1912	1912	1912	1912	0
119	20231221	182400	61780434	1912	1912	1912	1912	0
120	20231221	182300	61780434	1912	1912	1912	1912	0
121	20231221	182200	61780434	1912	1912	1912	1912	0
122	20231221	182100	61780434	1912	1912	1912	1912	161
123	20231221	182000	61780434	1912	1912	1912	1912	0
124	20231221	181900	61780434	1912	1912	1912	1912	0
125	20231221	181800	61780434	1912	1912	1912	1912	0
126	20231221	181700	61780434	1912	1912	1912	1912	0
127	20231221	181600	61780434	1912	1912	1912	1912	0
128	20231221	181500	61780434	1912	1912	1912	1912	0
129	20231221	181400	61780434	1912	1912	1912	1912	0
130	20231221	181300	61780434	1912	1912	1912	1912	0
131	20231221	181200	61780434	1912	1912	1912	1912	0
132	20231221	181100	61780434	1912	1912	1912	1912	0
133	20231221	181000	61780434	1912	1912	1912	1912	0
134	20231221	180900	61780434	1912	1912	1912	1912	0
135	20231221	180800	61780434	1912	1912	1912	1912	0
136	20231221	180700	61780434	1912	1912	1912	1912	0
137	20231221	180600	61780434	1912	1912	1912	1912	0
138	20231221	180500	61780434	1912	1912	1912	1912	0
139	20231221	180400	61780434	1912	1912	1912	1912	0
140	20231221	180300	61780434	1912	1912	1912	1912	0
141	20231221	180200	61780434	1912	1912	1912	1912	0
142	20231221	180100	61780434	1912	1912	1912	1912	0
143	20231221	180000	61780434	1912	1912	1912	1912	0
144	20231221	175900	61780434	1912	1912	1912	1912	0
145	20231221	175800	61780434	1912	1912	1912	1912	0
146	20231221	175700	61780434	1912	1912	1912	1912	0
147	20231221	175600	61780434	1912	1912	1912	1912	0
148	20231221	175500	61780434	1912	1912	1912	1912	0
149	20231221	175400	61780434	1912	1912	1912	1912	0
150	20231221	175300	61780434	1912	1912	1912	1912	0
151	20231221	175200	61780434	1912	1912	1912	1912	0
152	20231221	175100	61780434	1912	1912	1912	1912	161
153	20231221	175000	61780434	1912	1912	1912	1912	0
154	20231221	174900	61780434	1912	1912	1912	1912	0
155	20231221	174800	61780434	1912	1912	1912	1912	0
156	20231221	174700	61780434	1912	1912	1912	1912	0
157	20231221	174600	61780434	1912	1912	1912	1912	0
158	20231221	174500	61780434	1912	1912	1912	1912	0
159	20231221	174400	61780434	1912	1912	1912	1912	0
160	20231221	174300	61780434	1912	1912	1912	1912	0
161	20231221	174200	61780434	1912	1912	1912	1912	0
162	20231221	174100	61780434	1912	1912	1912	1912	0
163	20231221	174000	61780434	1912	1912	1912	1912	0
164	20231221	173900	61780434	1912	1912	1912	1912	0
165	20231221	173800	61780434	1912	1912	1912	1912	0
166	20231221	173700	61780434	1912	1912	1912	1912	0
167	20231221	173600	61780434	1912	1912	1912	1912	0
168	20231221	173500	61780434	1912	1912	1912	1912	0
169	20231221	173400	61780434	1912	1912	1912	1912	0
170	20231221	173300	61780434	1912	1912	1912	1912	0
171	20231221	173200	61780434	1912	1912	1912	1912	0
172	20231221	173100	61780434	1912	1912	1912	1912	0
173	20231221	173000	61780434	1912	1912	1912	1912	0
174	20231221	172900	61780434	1912	1912	1912	1912	0
175	20231221	172800	61780434	1912	1912	1912	1912	0
176	20231221	172700	61780434	1912	1912	1912	1912	0
177	20231221	172600	61780434	1912	1912	1912	1912	0
178	20231221	172500	61780434	1912	1912	1912	1912	0
179	20231221	172400	61780434	1912	1912	1912	1912	0
180	20231221	172300	61780434	1912	1912	1912	1912	0
181	20231221	172200	61780434	1912	1912	1912	1912	0
182	20231221	172100	61780434	1912	1912	1912	1912	161
183	20231221	172000	61780434	1912	1912	1912	1912	0
184	20231221	171900	61780434	1912	1912	1912	1912	0
185	20231221	171800	61780434	1912	1912	1912	1912	0
186	20231221	171700	61780434	1912	1912	1912	1912	0
187	20231221	171600	61780434	1912	1912	1912	1912	0
188	20231221	171500	61780434	1912	1912	1912	1912	0
189	20231221	171400	61780434	1912	1912	1912	1912	0
190	20231221	171300	61780434	1912	1912	1912	1912	0
191	20231221	171200	61780434	1912	1912	1912	1912	0
192	20231221	171100	61780434	1912	1912	1912	1912	0
193	20231221	171000	61780434	1912	1912	1912	1912	0
194	20231221	170900	61780434	1912	1912	1912	1912	0
195	20231221	170800	61780434	1912	1912	1912	1912	0
196	20231221	170700	61780434	1912	1912	1912	1912	0
197	20231221	170600	61780434	1912	1912	1912	1912	0
198	20231221	170500	61780434	1912	1912	1912	1912	0
199	20231221	170400	61780434	1912	1912	1912	1912	0
200	20231221	170300	61780434	1912	1912	1912	1912	0
201	20231221	170200	61780434	1912	1912	1912	1912	0
202	20231221	170100	61780434	1912	1912	1912	1912	0
203	20231221	170000	61780434	1912	1912	1912	1912	0
204	20231221	165900	61780434	1912	1912	1912	1912	0
205	20231221	165800	61780434	1912	1912	1912	1912	0
206	20231221	165700	61780434	1912	1912	1912	1912	0
207	20231221	165600	61780434	1912	1912	1912	1912	0
208	20231221	165500	61780434	1912	1912	1912	1912	0
209	20231221	165400	61780434	1912	1912	1912	1912	0
210	20231221	165300	61780434	1912	1912	1912	1912	0
211	20231221	165200	61780434	1912	1912	1912	1912	0
212	20231221	165100	61780434	1912	1912	1912	1912	161
213	20231221	165000	61780434	1912	1912	1912	1912	0
214	20231221	164900	61780434	1912	1912	1912	1912	0
215	20231221	164800	61780434	1912	1912	1912	1912	0
216	20231221	164700	61780434	1912	1912	1912	1912	0
217	20231221	164600	61780434	1912	1912	1912	1912	0
218	20231221	164500	61780434	1912	1912	1912	1912	0
219	20231221	164400	61780434	1912	1912	1912	1912	0
220	20231221	164300	61780434	1912	1912	1912	1912	0
221	20231221	164200	61780434	1912	1912	1912	1912	0
222	20231221	164100	61780434	1912	1912	1912	1912	0
223	20231221	164000	61780434	1912	1912	1912	1912	0
224	20231221	163900	61780434	1912	1912	1912	1912	0
225	20231221	163800	61780434	1912	1912	1912	1912	0
226	20231221	163700	61780434	1912	1912	1912	1912	0
227	20231221	163600	61780434	1912	1912	1912	1912	0
228	20231221	163500	61780434	1912	1912	1912	1912	0
229	20231221	163400	61780434	1912	1912	1912	1912	0
230	20231221	163300	61780434	1912	1912	1912	1912	0
231	20231221	163200	61780434	1912	1912	1912	1912	0
232	20231221	163100	61780434	1912	1912	1912	1912	0
233	20231221	163000	61780434	1912	1912	1912	1912	0
234	20231221	162900	61780434	1912	1912	1912	1912	0
235	20231221	162800	61780434	1912	1912	1912	1912	0
236	20231221	162700	61780434	1912	1912	1912	1912	0
237	20231221	162600	61780434	1912	1912	1912	1912	0
238	20231221	162500	61780434	1912	1912	1912	1912	0
239	20231221	162400	61780434	1912	1912	1912	1912	0
240	20231221	162300	61780434	1912	1912	1912	1912	0
241	20231221	162200	61780434	1912	1912	1912	1912	0
242	20231221	162100	61780434	1912	1912	1912	1912	161
243	20231221	162000	61780434	1912	1912	1912	1912	0
244	20231221	161900	61780434	1912	1912	1912	1912	0
245	20231221	161800	61780434	1912	1912	1912	1912	0
246	20231221	161700	61780434	1912	1912	1912	1912	0
247	20231221	161600	61780434	1912	1912	1912	1912	0
248	20231221	161500	61780434	1912	1912	1912	1912	0
249	20231221	161400	61780434	1912	1912	1912	1912	0
250	20231221	161300	61780434	1912	1912	1912	1912	0
251	20231221	161200	61780434	1912	1912	1912	1912	0
252	20231221	161100	61780434	1912	1912	1912	1912	0
253	20231221	161000	61780434	1912	1912	1912	1912	0
254	20231221	160900	61780434	1912	1912	1912	1912	0
255	20231221	160800	61780434	1912	1912	1912	1912	0
256	20231221	160700	61780434	1912	1912	1912	1912	0
257	20231221	160600	61780434	1912	1912	1912	1912	0
258	20231221	160500	61780434	1912	1912	1912	1912	0
259	20231221	160400	61780434	1912	1912	1912	1912	0
260	20231221	160300	61780434	1912	1912	1912	1912	0
261	20231221	160200	61780434	1912	1912	1912	1912	0
262	20231221	160100	61780434	1912	1912	1912	1912	0
263	20231221	160000	61780434	1912	1912	1912	1912	0
264	20231221	155900	61780434	1912	1912	1912	1912	0
265	20231221	155800	61780434	1912	1912	1912	1912	0
266	20231221	155700	61780434	1912	1912	1912	1912	0
267	20231221	155600	61780434	1912	1912	1912	1912	0
268	20231221	155500	61780434	1912	1912	1912	1912	0
269	20231221	155400	61780434	1912	1912	1912	1912	0
270	20231221	155300	61780434	1912	1912	1912	1912	0
271	20231221	155200	61780434	1912	1912	1912	1912	0
272	20231221	155100	61780434	1912	1912	1912	1912	161
273	20231221	155000	61780434	1912	1912	1912	1912	0
274	20231221	154900	61780434	1912	1912	1912	1912	0
275	20231221	154800	61780434	1912	1912	1912	1912	0
276	20231221	154700	61780434	1912	1912	1912	1912	0
277	20231221	154600	61780434	1912	1912	1912	1912	0
278	20231221	154500	61780434	1912	1912	1912	1912	0
279	20231221	154400	61780434	1912	1912	1912	1912	0
280	20231221	154300	61780434	1912	1912	1912	1912	0
281	20231221	154200	61780434	1912	1912	1912	1912	0
282	20231221	154100	61780434	1912	1912	1912	1912	0
283	20231221	154000	61780434	1912	1912	1912	1912	0
284	20231221	153900	61780434	1912	1912	1912	1912	0
285	20231221	153800	61780434	1912	1912	1912	1912	0
286	20231221	153700	61780434	1912	1912	1912	1912	0
287	20231221	153600	61780434	1912	1912	1912	1912	0
288	20231221	153500	61780434	1912	1912	1912	1912	0
289	20231221	153400	61780434	1912	1912	1912	1912	0
290	20231221	153300	61780434	1912	1912	1912	1912	0
291	20231221	153200	61780434	1912	1912	1912	1912	0
292	20231221	153100	61780434	1912	1912	1912	1912	0
293	20231221	153000	61780434	1912	1912	1912	1912	161
294	20231221	152900	61472602	1912	1912	1912	1912	0
295	20231221	152800	61472602	1912	1912	1912	1912	0
296	20231221	152700	61472602	1912	1912	1912	1912	0
297	20231221	152600	61472602	1912	1912	1912	1912	0
298	20231221	152500	61472602	1912	1912	1912	1912	0
299	20231221	152400	61472602	1912	1912	1912	1912	0
300	20231221	152300	61472602	1912	1912	1912	1912	0
301	20231221	152200	61472602	1912	1912	1912	1912	0
302	20231221	152100	61472602	1912	1912	1912	1912	0
303	20231221	152000	61472602	1912	1912	1912	1912	0
304	20231221	151900	61472602	1912	1912	1912	1912	0
305	20231221	151800	61472602	1912	1911	1912	1910	27
306	20231221	151700	61420991	1912	1910	1912	1910	200
307	20231221	151600	61038828	1910	1909	1910	1909	3
308	20231221	151500	61033099	1910	1910	1910	1910	0
309	20231221	151400	61033099	1910	1910	1910	1910	0
310	20231221	151300	61033099	1910	1910	1910	1910	0
311	20231221	151200	61033099	1910	1910	1910	1910	0
312	20231221	151100	61033099	1910	1910	1910	1910	0
313	20231221	151000	61033099	1910	1910	1910	1910	70
314	20231221	150900	60899399	1911	1911	1911	1911	0
315	20231221	150800	60899399	1911	1911	1911	1911	0
316	20231221	150700	60899399	1911	1911	1911	1911	0
317	20231221	150600	60899399	1911	1911	1911	1911	0
318	20231221	150500	60899399	1911	1911	1911	1911	12
319	20231221	150400	60876467	1911	1911	1911	1911	0
320	20231221	150300	60876467	1911	1911	1911	1911	0
321	20231221	150200	60876467	1911	1911	1911	1911	0
322	20231221	150100	60876467	1911	1911	1911	1911	0
323	20231221	150000	60876467	1911	1911	1911	1911	1
324	20231221	145900	60874556	1903	1903	1903	1903	0
325	20231221	145800	60874556	1903	1905	1905	1903	431
326	20231221	145700	60054300	1911	1911	1911	1911	17
327	20231221	145600	60021813	1911	1911	1911	1911	0
328	20231221	145500	60021813	1911	1911	1911	1911	0
329	20231221	145400	60021813	1911	1911	1911	1911	0
330	20231221	145300	60021813	1911	1911	1911	1911	0
331	20231221	145200	60021813	1911	1911	1911	1911	12
332	20231221	145100	59998881	1911	1911	1911	1911	0
333	20231221	145000	59998881	1911	1911	1911	1911	0
334	20231221	144900	59998881	1911	1911	1911	1911	0
335	20231221	144800	59998881	1911	1911	1911	1911	0
336	20231221	144700	59998881	1911	1911	1911	1911	0
337	20231221	144600	59998881	1911	1911	1911	1911	0
338	20231221	144500	59998881	1911	1911	1911	1911	0
339	20231221	144400	59998881	1911	1911	1911	1911	0
340	20231221	144300	59998881	1911	1911	1911	1911	0
341	20231221	144200	59998881	1911	1911	1911	1911	17
342	20231221	144100	59966394	1911	1911	1911	1911	1
343	20231221	144000	59964483	1903	1903	1903	1903	0
344	20231221	143900	59964483	1903	1903	1903	1903	0
345	20231221	143800	59964483	1903	1903	1903	1903	0
346	20231221	143700	59964483	1903	1903	1903	1903	89
347	20231221	143600	59795116	1911	1911	1911	1911	0
348	20231221	143500	59795116	1911	1911	1911	1911	0
349	20231221	143400	59795116	1911	1911	1911	1911	0
350	20231221	143300	59795116	1911	1911	1911	1911	0
351	20231221	143200	59795116	1911	1911	1911	1911	0
352	20231221	143100	59795116	1911	1911	1911	1911	0
353	20231221	143000	59795116	1911	1911	1911	1911	0
354	20231221	142900	59795116	1911	1911	1911	1911	6
355	20231221	142800	59783650	1911	1911	1911	1911	0
356	20231221	142700	59783650	1911	1911	1911	1911	18
357	20231221	142600	59749252	1911	1911	1911	1911	0
358	20231221	142500	59749252	1911	1911	1911	1911	33
359	20231221	142400	59686189	1903	1903	1903	1903	0
360	20231221	142300	59686189	1903	1903	1903	1903	0
361	20231221	142200	59686189	1903	1903	1903	1903	0
362	20231221	142100	59686189	1903	1903	1903	1903	559
363	20231221	142000	58622412	1912	1912	1912	1912	0
364	20231221	141900	58622412	1912	1912	1912	1912	0
365	20231221	141800	58622412	1912	1912	1912	1912	0
366	20231221	141700	58622412	1912	1912	1912	1912	0
367	20231221	141600	58622412	1912	1912	1912	1912	0
368	20231221	141500	58622412	1912	1912	1912	1912	0
369	20231221	141400	58622412	1912	1912	1912	1912	0
370	20231221	141300	58622412	1912	1912	1912	1912	0
371	20231221	141200	58622412	1912	1903	1912	1903	33
372	20231221	141100	58559325	1912	1912	1912	1912	200
373	20231221	141000	58176925	1912	1912	1912	1912	0
374	20231221	140900	58176925	1912	1912	1912	1912	0
375	20231221	140800	58176925	1912	1912	1912	1912	0
376	20231221	140700	58176925	1912	1912	1912	1912	0
377	20231221	140600	58176925	1912	1905	1912	1905	737
378	20231221	140500	56771935	1904	1904	1904	1904	0
379	20231221	140400	56771935	1904	1904	1904	1904	0
380	20231221	140300	56771935	1904	1904	1904	1904	0
381	20231221	140200	56771935	1904	1904	1904	1904	0
382	20231221	140100	56771935	1904	1909	1909	1904	4248
383	20231221	140000	48672131	1909	1909	1909	1909	0
384	20231221	135900	48672131	1909	1909	1909	1909	0
385	20231221	135800	48672131	1909	1909	1909	1909	179
386	20231221	135700	48330420	1910	1909	1910	1909	18
387	20231221	135600	48296048	1910	1910	1910	1910	0
388	20231221	135500	48296048	1910	1910	1910	1910	53
389	20231221	135400	48194818	1910	1910	1910	1910	0
390	20231221	135300	48194818	1910	1910	1910	1910	0
391	20231221	135200	48194818	1910	1910	1910	1910	0
392	20231221	135100	48194818	1910	1910	1910	1910	0
393	20231221	135000	48194818	1910	1910	1910	1910	0
394	20231221	134900	48194818	1910	1910	1910	1910	0
395	20231221	134800	48194818	1910	1910	1910	1910	0
396	20231221	134700	48194818	1910	1910	1910	1910	0
397	20231221	134600	48194818	1910	1910	1910	1910	13
398	20231221	134500	48169988	1910	1910	1910	1910	0
399	20231221	134400	48169988	1910	1910	1910	1910	100
400	20231221	134300	47978988	1910	1910	1910	1910	0
401	20231221	134200	47978988	1910	1910	1910	1910	0
402	20231221	134100	47978988	1910	1910	1910	1910	0
403	20231221	134000	47978988	1910	1910	1910	1910	0
404	20231221	133900	47978988	1910	1910	1910	1910	1
405	20231221	133800	47977078	1910	1910	1910	1910	0
406	20231221	133700	47977078	1910	1910	1910	1910	0
407	20231221	133600	47977078	1910	1909	1910	1909	6
408	20231221	133500	47965623	1905	1905	1905	1905	54
409	20231221	133400	47862753	1905	1905	1905	1905	5
410	20231221	133300	47853228	1910	1909	1910	1909	13
411	20231221	133200	47828403	1910	1910	1910	1910	0
412	20231221	133100	47828403	1910	1910	1910	1910	0
413	20231221	133000	47828403	1910	1910	1910	1910	0
414	20231221	132900	47828403	1910	1910	1910	1910	0
415	20231221	132800	47828403	1910	1909	1910	1909	49
416	20231221	132700	47734861	1905	1905	1905	1905	0
417	20231221	132600	47734861	1905	1905	1905	1905	0
418	20231221	132500	47734861	1905	1905	1905	1905	1
419	20231221	132400	47732956	1910	1910	1910	1908	458
420	20231221	132300	46858226	1911	1911	1911	1911	0
421	20231221	132200	46858226	1911	1911	1911	1911	0
422	20231221	132100	46858226	1911	1911	1911	1911	0
423	20231221	132000	46858226	1911	1911	1911	1911	13
424	20231221	131900	46833383	1912	1912	1912	1912	0
425	20231221	131800	46833383	1912	1912	1912	1912	0
426	20231221	131700	46833383	1912	1912	1912	1912	0
427	20231221	131600	46833383	1912	1912	1912	1912	0
428	20231221	131500	46833383	1912	1912	1912	1912	0
429	20231221	131400	46833383	1912	1912	1912	1912	0
430	20231221	131300	46833383	1912	1912	1912	1912	0
431	20231221	131200	46833383	1912	1912	1912	1912	0
432	20231221	131100	46833383	1912	1912	1912	1912	0
433	20231221	131000	46833383	1912	1912	1912	1912	15
434	20231221	130900	46804703	1913	1913	1913	1913	0
435	20231221	130800	46804703	1913	1913	1913	1913	0
436	20231221	130700	46804703	1913	1912	1913	1912	13
437	20231221	130600	46779835	1913	1913	1913	1913	0
438	20231221	130500	46779835	1913	1913	1913	1913	0
439	20231221	130400	46779835	1913	1913	1913	1913	0
440	20231221	130300	46779835	1913	1913	1913	1913	0
441	20231221	130200	46779835	1913	1913	1913	1913	0
442	20231221	130100	46779835	1913	1913	1913	1913	0
443	20231221	130000	46779835	1913	1913	1913	1913	1
444	20231221	125900	46777922	1911	1911	1911	1911	70
445	20231221	125800	46644152	1913	1913	1913	1913	0
446	20231221	125700	46644152	1913	1913	1913	1913	0
447	20231221	125600	46644152	1913	1913	1913	1913	1
448	20231221	125500	46642239	1913	1913	1913	1913	0
449	20231221	125400	46642239	1913	1913	1913	1913	13
450	20231221	125300	46617370	1914	1914	1914	1914	0
451	20231221	125200	46617370	1914	1914	1914	1914	0
452	20231221	125100	46617370	1914	1914	1914	1914	0
453	20231221	125000	46617370	1914	1914	1914	1914	0
454	20231221	124900	46617370	1914	1914	1914	1914	0
455	20231221	124800	46617370	1914	1914	1914	1914	0
456	20231221	124700	46617370	1914	1914	1914	1914	0
457	20231221	124600	46617370	1914	1914	1914	1914	0
458	20231221	124500	46617370	1914	1914	1914	1914	1
459	20231221	124400	46615456	1914	1914	1914	1914	0
460	20231221	124300	46615456	1914	1914	1914	1914	0
461	20231221	124200	46615456	1914	1914	1914	1914	20
462	20231221	124100	46577176	1914	1914	1914	1914	13
463	20231221	124000	46552294	1914	1914	1914	1914	0
464	20231221	123900	46552294	1914	1914	1914	1914	0
465	20231221	123800	46552294	1914	1914	1914	1914	0
466	20231221	123700	46552294	1914	1914	1914	1914	0
467	20231221	123600	46552294	1914	1914	1914	1914	0
468	20231221	123500	46552294	1914	1914	1914	1914	0
469	20231221	123400	46552294	1914	1914	1914	1914	200
470	20231221	123300	46169494	1914	1914	1914	1914	0
471	20231221	123200	46169494	1914	1914	1914	1914	0
472	20231221	123100	46169494	1914	1914	1914	1914	0
473	20231221	123000	46169494	1914	1914	1914	1914	0
474	20231221	122900	46169494	1914	1914	1914	1914	0
475	20231221	122800	46169494	1914	1914	1914	1914	13
476	20231221	122700	46144612	1914	1914	1914	1914	0
477	20231221	122600	46144612	1914	1914	1914	1914	0
478	20231221	122500	46144612	1914	1914	1914	1914	0
479	20231221	122400	46144612	1914	1914	1914	1914	0
480	20231221	122300	46144612	1914	1914	1914	1914	0
481	20231221	122200	46144612	1914	1914	1914	1914	0
482	20231221	122100	46144612	1914	1914	1914	1914	0
483	20231221	122000	46144612	1914	1914	1914	1914	0
484	20231221	121900	46144612	1914	1914	1914	1914	0
485	20231221	121800	46144612	1914	1914	1914	1914	26
486	20231221	121700	46094848	1914	1914	1914	1914	27
487	20231221	121600	46043170	1914	1914	1914	1914	150
488	20231221	121500	45756070	1911	1911	1911	1911	0
489	20231221	121400	45756070	1911	1911	1911	1911	0
490	20231221	121300	45756070	1911	1911	1911	1911	0
491	20231221	121200	45756070	1911	1911	1911	1911	182
492	20231221	121100	45408268	1910	1910	1910	1910	0
493	20231221	121000	45408268	1910	1910	1910	1910	114
494	20231221	120900	45190528	1910	1910	1910	1910	0
495	20231221	120800	45190528	1910	1910	1910	1910	0
496	20231221	120700	45190528	1910	1910	1910	1910	0
497	20231221	120600	45190528	1910	1910	1910	1910	386
498	20231221	120500	44453268	1911	1911	1911	1911	0
499	20231221	120400	44453268	1911	1911	1911	1911	0
500	20231221	120300	44453268	1911	1911	1911	1911	31
501	20231221	120200	44394027	1914	1914	1914	1914	13
502	20231221	120100	44369145	1914	1914	1914	1914	0
503	20231221	120000	44369145	1914	1914	1914	1914	0
504	20231221	115900	44369145	1914	1914	1914	1914	0
505	20231221	115800	44369145	1914	1914	1914	1914	0
506	20231221	115700	44369145	1914	1914	1914	1914	0
507	20231221	115600	44369145	1914	1914	1914	1914	0
508	20231221	115500	44369145	1914	1914	1914	1914	0
509	20231221	115400	44369145	1914	1914	1914	1914	0
510	20231221	115300	44369145	1914	1914	1914	1914	0
511	20231221	115200	44369145	1914	1914	1914	1914	0
512	20231221	115100	44369145	1914	1913	1914	1913	11
513	20231221	115000	44348101	1910	1910	1910	1910	0
514	20231221	114900	44348101	1910	1910	1910	1910	0
515	20231221	114800	44348101	1910	1910	1910	1910	0
516	20231221	114700	44348101	1910	1910	1910	1910	10
517	20231221	114600	44329001	1910	1910	1910	1910	200
518	20231221	114500	43947001	1910	1910	1910	1910	232
519	20231221	114400	43503881	1910	1908	1910	1908	900
520	20231221	114300	41785711	1908	1908	1908	1908	0
521	20231221	114200	41785711	1908	1908	1908	1908	0
522	20231221	114100	41785711	1908	1908	1908	1908	0
523	20231221	114000	41785711	1908	1908	1908	1908	0
524	20231221	113900	41785711	1908	1908	1908	1908	0
525	20231221	113800	41785711	1908	1908	1908	1908	0
526	20231221	113700	41785711	1908	1908	1908	1908	0
527	20231221	113600	41785711	1908	1908	1908	1908	13
528	20231221	113500	41760907	1908	1908	1908	1908	0
529	20231221	113400	41760907	1908	1908	1908	1908	0
530	20231221	113300	41760907	1908	1908	1908	1908	0
531	20231221	113200	41760907	1908	1908	1908	1908	0
532	20231221	113100	41760907	1908	1908	1908	1908	9
533	20231221	113000	41743735	1908	1908	1908	1908	0
534	20231221	112900	41743735	1908	1908	1908	1908	1
535	20231221	112800	41741827	1904	1903	1904	1903	234
536	20231221	112700	41296515	1904	1903	1904	1903	1001
537	20231221	112600	39391611	1903	1903	1903	1903	10
538	20231221	112500	39372581	1903	1903	1903	1903	1000
539	20231221	112400	37469581	1903	1904	1904	1903	1000
540	20231221	112300	35566393	1904	1904	1904	1904	0
541	20231221	112200	35566393	1904	1904	1904	1904	0
542	20231221	112100	35566393	1904	1904	1904	1904	200
543	20231221	112000	35185593	1908	1908	1908	1908	1
544	20231221	111900	35183685	1904	1904	1904	1904	0
545	20231221	111800	35183685	1904	1904	1904	1904	50
546	20231221	111700	35088485	1908	1908	1908	1908	0
547	20231221	111600	35088485	1908	1908	1908	1908	0
548	20231221	111500	35088485	1908	1908	1908	1908	1
549	20231221	111400	35086577	1906	1906	1906	1906	0
550	20231221	111300	35086577	1906	1906	1906	1906	0
551	20231221	111200	35086577	1906	1906	1906	1906	13
552	20231221	111100	35061799	1906	1906	1906	1906	0
553	20231221	111000	35061799	1906	1906	1906	1906	0
554	20231221	110900	35061799	1906	1906	1906	1906	0
555	20231221	110800	35061799	1906	1906	1906	1906	65
556	20231221	110700	34937909	1908	1908	1908	1908	0
557	20231221	110600	34937909	1908	1908	1908	1908	0
558	20231221	110500	34937909	1908	1908	1908	1908	1
559	20231221	110400	34936001	1905	1905	1905	1905	0
560	20231221	110300	34936001	1905	1905	1905	1905	191
561	20231221	110200	34572146	1904	1904	1904	1904	0
562	20231221	110100	34572146	1904	1904	1904	1904	0
563	20231221	110000	34572146	1904	1905	1905	1904	7
564	20231221	105900	34558812	1904	1904	1904	1904	0
565	20231221	105800	34558812	1904	1904	1904	1904	0
566	20231221	105700	34558812	1904	1904	1904	1904	0
567	20231221	105600	34558812	1904	1904	1904	1904	0
568	20231221	105500	34558812	1904	1904	1904	1904	0
569	20231221	105400	34558812	1904	1904	1904	1904	0
570	20231221	105300	34558812	1904	1904	1904	1904	263
571	20231221	105200	34058060	1903	1903	1903	1903	0
572	20231221	105100	34058060	1903	1903	1903	1903	0
573	20231221	105000	34058060	1903	1904	1904	1903	2489
574	20231221	104900	29321492	1903	1903	1903	1903	0
575	20231221	104800	29321492	1903	1904	1904	1903	3929
576	20231221	104700	21844584	1903	1903	1903	1903	0
577	20231221	104600	21844584	1903	1903	1903	1903	0
578	20231221	104500	21844584	1903	1903	1903	1903	20
579	20231221	104400	21806524	1903	1903	1903	1903	1
580	20231221	104300	21804621	1904	1904	1904	1904	0
581	20231221	104200	21804621	1904	1904	1904	1904	0
582	20231221	104100	21804621	1904	1904	1904	1904	0
583	20231221	104000	21804621	1904	1904	1904	1904	0
584	20231221	103900	21804621	1904	1904	1904	1904	0
585	20231221	103800	21804621	1904	1904	1904	1904	40
586	20231221	103700	21728461	1908	1908	1908	1908	0
587	20231221	103600	21728461	1908	1908	1908	1908	0
588	20231221	103500	21728461	1908	1908	1908	1908	0
589	20231221	103400	21728461	1908	1908	1908	1908	0
590	20231221	103300	21728461	1908	1908	1908	1908	0
591	20231221	103200	21728461	1908	1908	1908	1908	262
592	20231221	103100	21228565	1908	1908	1908	1908	0
593	20231221	103000	21228565	1908	1908	1908	1908	0
594	20231221	102900	21228565	1908	1908	1908	1908	0
595	20231221	102800	21228565	1908	1908	1908	1908	0
596	20231221	102700	21228565	1908	1908	1908	1908	0
597	20231221	102600	21228565	1908	1908	1908	1908	0
598	20231221	102500	21228565	1908	1908	1908	1908	0
599	20231221	102400	21228565	1908	1908	1908	1908	0
600	20231221	102300	21228565	1908	1908	1908	1908	0
601	20231221	102200	21228565	1908	1908	1908	1908	3
602	20231221	102100	21222841	1903	1903	1903	1903	0
603	20231221	102000	21222841	1903	1903	1903	1903	0
604	20231221	101900	21222841	1903	1903	1903	1903	1500
605	20231221	101800	18368341	1903	1903	1903	1903	661
606	20231221	101700	17110458	1903	1903	1903	1903	0
607	20231221	101600	17110458	1903	1903	1903	1903	0
608	20231221	101500	17110458	1903	1903	1903	1903	92
609	20231221	101400	16935382	1903	1903	1903	1903	56
610	20231221	101300	16828814	1904	1908	1908	1904	60
611	20231221	101200	16714454	1908	1908	1908	1908	0
612	20231221	101100	16714454	1908	1908	1908	1908	0
613	20231221	101000	16714454	1908	1908	1908	1908	0
614	20231221	100900	16714454	1908	1908	1908	1908	0
615	20231221	100800	16714454	1908	1908	1908	1908	0
616	20231221	100700	16714454	1908	1908	1908	1908	0
617	20231221	100600	16714454	1908	1908	1908	1908	1
618	20231221	100500	16712546	1904	1904	1904	1904	0
619	20231221	100400	16712546	1904	1904	1904	1904	0
620	20231221	100300	16712546	1904	1904	1904	1904	5
621	20231221	100200	16703026	1903	1903	1903	1903	0
622	20231221	100100	16703026	1903	1904	1904	1903	1000
623	20231221	100000	14799379	1905	1905	1905	1905	0
624	20231221	095900	14799379	1905	1905	1905	1905	105
625	20231221	095800	14599354	1911	1911	1911	1911	0
626	20231221	095700	14599354	1911	1911	1911	1911	15
627	20231221	095600	14570689	1904	1904	1904	1904	0
628	20231221	095500	14570689	1904	1904	1904	1904	0
629	20231221	095400	14570689	1904	1904	1904	1904	0
630	20231221	095300	14570689	1904	1904	1904	1904	0
631	20231221	095200	14570689	1904	1904	1904	1904	0
632	20231221	095100	14570689	1904	1904	1904	1904	0
633	20231221	095000	14570689	1904	1905	1905	1904	488
634	20231221	094900	13641308	1905	1905	1905	1905	0
635	20231221	094800	13641308	1905	1907	1907	1905	300
636	20231221	094700	13069622	1907	1907	1907	1905	1452
637	20231221	094600	10301166	1907	1907	1907	1907	0
638	20231221	094500	10301166	1907	1908	1908	1907	11
639	20231221	094400	10280179	1910	1910	1910	1909	10
640	20231221	094300	10261084	1913	1913	1913	1913	0
641	20231221	094200	10261084	1913	1913	1913	1913	0
642	20231221	094100	10261084	1913	1913	1913	1913	1
643	20231221	094000	10259171	1913	1913	1913	1913	0
644	20231221	093900	10259171	1913	1913	1913	1913	0
645	20231221	093800	10259171	1913	1913	1913	1913	0
646	20231221	093700	10259171	1913	1913	1913	1913	10
647	20231221	093600	10240041	1913	1913	1913	1913	0
648	20231221	093500	10240041	1913	1913	1913	1913	0
649	20231221	093400	10240041	1913	1913	1913	1913	0
650	20231221	093300	10240041	1913	1913	1913	1913	0
651	20231221	093200	10240041	1913	1913	1913	1913	0
652	20231221	093100	10240041	1913	1913	1913	1913	0
653	20231221	093000	10240041	1913	1913	1913	1913	0
654	20231221	092900	10240041	1913	1913	1913	1913	0
655	20231221	092800	10240041	1913	1913	1913	1913	0
656	20231221	092700	10240041	1913	1913	1913	1913	0
657	20231221	092600	10240041	1913	1913	1913	1913	0
658	20231221	092500	10240041	1913	1913	1913	1913	0
659	20231221	092400	10240041	1913	1913	1913	1913	0
660	20231221	092300	10240041	1913	1913	1913	1913	0
661	20231221	092200	10240041	1913	1913	1913	1913	0
662	20231221	092100	10240041	1913	1913	1913	1913	0
663	20231221	092000	10240041	1913	1913	1913	1913	0
664	20231221	091900	10240041	1913	1913	1913	1913	0
665	20231221	091800	10240041	1913	1913	1913	1913	0
666	20231221	091700	10240041	1913	1913	1913	1913	0
667	20231221	091600	10240041	1913	1907	1913	1905	934
668	20231221	091500	8460148	1914	1914	1914	1914	0
669	20231221	091400	8460148	1914	1914	1914	1914	0
670	20231221	091300	8460148	1914	1914	1914	1914	0
671	20231221	091200	8460148	1914	1914	1914	1914	0
672	20231221	091100	8460148	1914	1914	1914	1914	0
673	20231221	091000	8460148	1914	1914	1914	1914	21
674	20231221	090900	8419954	1907	1907	1907	1907	0
675	20231221	090800	8419954	1907	1914	1914	1907	546
676	20231221	090700	7378239	1914	1914	1914	1914	0
677	20231221	090600	7378239	1914	1914	1914	1914	0
678	20231221	090500	7378239	1914	1914	1914	1914	95
679	20231221	090400	7196409	1914	1914	1914	1914	0
680	20231221	090300	7196409	1914	1914	1914	1914	0
681	20231221	090200	7196409	1914	1918	1918	1914	1510
682	20231221	090100	4304938	1930	1930	1930	1930	1
683	20231221	090000	4303008	1924	1924	1925	1924	2133