KissMeData/322780/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	210600	133687726	1951	1951	1951	1951	3534
3	20231215	210500	133687726	1951	1951	1951	1951	0
4	20231215	210400	133687726	1951	1951	1951	1951	0
5	20231215	210300	133687726	1951	1951	1951	1951	0
6	20231215	210200	133687726	1951	1951	1951	1951	0
7	20231215	210100	133687726	1951	1951	1951	1951	0
8	20231215	210000	133687726	1951	1951	1951	1951	0
9	20231215	205900	133687726	1951	1951	1951	1951	0
10	20231215	205800	133687726	1951	1951	1951	1951	0
11	20231215	205700	133687726	1951	1951	1951	1951	0
12	20231215	205600	133687726	1951	1951	1951	1951	0
13	20231215	205500	133687726	1951	1951	1951	1951	0
14	20231215	205400	133687726	1951	1951	1951	1951	0
15	20231215	205300	133687726	1951	1951	1951	1951	0
16	20231215	205200	133687726	1951	1951	1951	1951	0
17	20231215	205100	133687726	1951	1951	1951	1951	0
18	20231215	205000	133687726	1951	1951	1951	1951	0
19	20231215	204900	133687726	1951	1951	1951	1951	0
20	20231215	204800	133687726	1951	1951	1951	1951	0
21	20231215	204700	133687726	1951	1951	1951	1951	0
22	20231215	204600	133687726	1951	1951	1951	1951	0
23	20231215	204500	133687726	1951	1951	1951	1951	0
24	20231215	204400	133687726	1951	1951	1951	1951	0
25	20231215	204300	133687726	1951	1951	1951	1951	0
26	20231215	204200	133687726	1951	1951	1951	1951	0
27	20231215	204100	133687726	1951	1951	1951	1951	0
28	20231215	204000	133687726	1951	1951	1951	1951	0
29	20231215	203900	133687726	1951	1951	1951	1951	0
30	20231215	203800	133687726	1951	1951	1951	1951	0
31	20231215	203700	133687726	1951	1951	1951	1951	0
32	20231215	203600	133687726	1951	1951	1951	1951	3534
33	20231215	203500	133687726	1951	1951	1951	1951	0
34	20231215	203400	133687726	1951	1951	1951	1951	0
35	20231215	203300	133687726	1951	1951	1951	1951	0
36	20231215	203200	133687726	1951	1951	1951	1951	0
37	20231215	203100	133687726	1951	1951	1951	1951	0
38	20231215	203000	133687726	1951	1951	1951	1951	0
39	20231215	202900	133687726	1951	1951	1951	1951	0
40	20231215	202800	133687726	1951	1951	1951	1951	0
41	20231215	202700	133687726	1951	1951	1951	1951	0
42	20231215	202600	133687726	1951	1951	1951	1951	0
43	20231215	202500	133687726	1951	1951	1951	1951	0
44	20231215	202400	133687726	1951	1951	1951	1951	0
45	20231215	202300	133687726	1951	1951	1951	1951	0
46	20231215	202200	133687726	1951	1951	1951	1951	0
47	20231215	202100	133687726	1951	1951	1951	1951	0
48	20231215	202000	133687726	1951	1951	1951	1951	0
49	20231215	201900	133687726	1951	1951	1951	1951	0
50	20231215	201800	133687726	1951	1951	1951	1951	0
51	20231215	201700	133687726	1951	1951	1951	1951	0
52	20231215	201600	133687726	1951	1951	1951	1951	0
53	20231215	201500	133687726	1951	1951	1951	1951	0
54	20231215	201400	133687726	1951	1951	1951	1951	0
55	20231215	201300	133687726	1951	1951	1951	1951	0
56	20231215	201200	133687726	1951	1951	1951	1951	0
57	20231215	201100	133687726	1951	1951	1951	1951	0
58	20231215	201000	133687726	1951	1951	1951	1951	0
59	20231215	200900	133687726	1951	1951	1951	1951	0
60	20231215	200800	133687726	1951	1951	1951	1951	0
61	20231215	200700	133687726	1951	1951	1951	1951	0
62	20231215	200600	133687726	1951	1951	1951	1951	3534
63	20231215	200500	133687726	1951	1951	1951	1951	0
64	20231215	200400	133687726	1951	1951	1951	1951	0
65	20231215	200300	133687726	1951	1951	1951	1951	0
66	20231215	200200	133687726	1951	1951	1951	1951	0
67	20231215	200100	133687726	1951	1951	1951	1951	0
68	20231215	200000	133687726	1951	1951	1951	1951	0
69	20231215	195900	133687726	1951	1951	1951	1951	0
70	20231215	195800	133687726	1951	1951	1951	1951	0
71	20231215	195700	133687726	1951	1951	1951	1951	0
72	20231215	195600	133687726	1951	1951	1951	1951	0
73	20231215	195500	133687726	1951	1951	1951	1951	0
74	20231215	195400	133687726	1951	1951	1951	1951	0
75	20231215	195300	133687726	1951	1951	1951	1951	0
76	20231215	195200	133687726	1951	1951	1951	1951	0
77	20231215	195100	133687726	1951	1951	1951	1951	0
78	20231215	195000	133687726	1951	1951	1951	1951	0
79	20231215	194900	133687726	1951	1951	1951	1951	0
80	20231215	194800	133687726	1951	1951	1951	1951	0
81	20231215	194700	133687726	1951	1951	1951	1951	0
82	20231215	194600	133687726	1951	1951	1951	1951	0
83	20231215	194500	133687726	1951	1951	1951	1951	0
84	20231215	194400	133687726	1951	1951	1951	1951	0
85	20231215	194300	133687726	1951	1951	1951	1951	0
86	20231215	194200	133687726	1951	1951	1951	1951	0
87	20231215	194100	133687726	1951	1951	1951	1951	0
88	20231215	194000	133687726	1951	1951	1951	1951	0
89	20231215	193900	133687726	1951	1951	1951	1951	0
90	20231215	193800	133687726	1951	1951	1951	1951	0
91	20231215	193700	133687726	1951	1951	1951	1951	0
92	20231215	193600	133687726	1951	1951	1951	1951	3534
93	20231215	193500	133687726	1951	1951	1951	1951	0
94	20231215	193400	133687726	1951	1951	1951	1951	0
95	20231215	193300	133687726	1951	1951	1951	1951	0
96	20231215	193200	133687726	1951	1951	1951	1951	0
97	20231215	193100	133687726	1951	1951	1951	1951	0
98	20231215	193000	133687726	1951	1951	1951	1951	0
99	20231215	192900	133687726	1951	1951	1951	1951	0
100	20231215	192800	133687726	1951	1951	1951	1951	0
101	20231215	192700	133687726	1951	1951	1951	1951	0
102	20231215	192600	133687726	1951	1951	1951	1951	0
103	20231215	192500	133687726	1951	1951	1951	1951	0
104	20231215	192400	133687726	1951	1951	1951	1951	0
105	20231215	192300	133687726	1951	1951	1951	1951	0
106	20231215	192200	133687726	1951	1951	1951	1951	0
107	20231215	192100	133687726	1951	1951	1951	1951	0
108	20231215	192000	133687726	1951	1951	1951	1951	0
109	20231215	191900	133687726	1951	1951	1951	1951	0
110	20231215	191800	133687726	1951	1951	1951	1951	0
111	20231215	191700	133687726	1951	1951	1951	1951	0
112	20231215	191600	133687726	1951	1951	1951	1951	0
113	20231215	191500	133687726	1951	1951	1951	1951	0
114	20231215	191400	133687726	1951	1951	1951	1951	0
115	20231215	191300	133687726	1951	1951	1951	1951	0
116	20231215	191200	133687726	1951	1951	1951	1951	0
117	20231215	191100	133687726	1951	1951	1951	1951	0
118	20231215	191000	133687726	1951	1951	1951	1951	0
119	20231215	190900	133687726	1951	1951	1951	1951	0
120	20231215	190800	133687726	1951	1951	1951	1951	0
121	20231215	190700	133687726	1951	1951	1951	1951	0
122	20231215	190600	133687726	1951	1951	1951	1951	3534
123	20231215	190500	133687726	1951	1951	1951	1951	0
124	20231215	190400	133687726	1951	1951	1951	1951	0
125	20231215	190300	133687726	1951	1951	1951	1951	0
126	20231215	190200	133687726	1951	1951	1951	1951	0
127	20231215	190100	133687726	1951	1951	1951	1951	0
128	20231215	190000	133687726	1951	1951	1951	1951	0
129	20231215	185900	133687726	1951	1951	1951	1951	0
130	20231215	185800	133687726	1951	1951	1951	1951	0
131	20231215	185700	133687726	1951	1951	1951	1951	0
132	20231215	185600	133687726	1951	1951	1951	1951	0
133	20231215	185500	133687726	1951	1951	1951	1951	0
134	20231215	185400	133687726	1951	1951	1951	1951	0
135	20231215	185300	133687726	1951	1951	1951	1951	0
136	20231215	185200	133687726	1951	1951	1951	1951	0
137	20231215	185100	133687726	1951	1951	1951	1951	0
138	20231215	185000	133687726	1951	1951	1951	1951	0
139	20231215	184900	133687726	1951	1951	1951	1951	0
140	20231215	184800	133687726	1951	1951	1951	1951	0
141	20231215	184700	133687726	1951	1951	1951	1951	0
142	20231215	184600	133687726	1951	1951	1951	1951	0
143	20231215	184500	133687726	1951	1951	1951	1951	0
144	20231215	184400	133687726	1951	1951	1951	1951	0
145	20231215	184300	133687726	1951	1951	1951	1951	0
146	20231215	184200	133687726	1951	1951	1951	1951	0
147	20231215	184100	133687726	1951	1951	1951	1951	0
148	20231215	184000	133687726	1951	1951	1951	1951	0
149	20231215	183900	133687726	1951	1951	1951	1951	0
150	20231215	183800	133687726	1951	1951	1951	1951	0
151	20231215	183700	133687726	1951	1951	1951	1951	0
152	20231215	183600	133687726	1951	1951	1951	1951	3534
153	20231215	183500	133687726	1951	1951	1951	1951	0
154	20231215	183400	133687726	1951	1951	1951	1951	0
155	20231215	183300	133687726	1951	1951	1951	1951	0
156	20231215	183200	133687726	1951	1951	1951	1951	0
157	20231215	183100	133687726	1951	1951	1951	1951	0
158	20231215	183000	133687726	1951	1951	1951	1951	0
159	20231215	182900	133687726	1951	1951	1951	1951	0
160	20231215	182800	133687726	1951	1951	1951	1951	0
161	20231215	182700	133687726	1951	1951	1951	1951	0
162	20231215	182600	133687726	1951	1951	1951	1951	0
163	20231215	182500	133687726	1951	1951	1951	1951	0
164	20231215	182400	133687726	1951	1951	1951	1951	0
165	20231215	182300	133687726	1951	1951	1951	1951	0
166	20231215	182200	133687726	1951	1951	1951	1951	0
167	20231215	182100	133687726	1951	1951	1951	1951	0
168	20231215	182000	133687726	1951	1951	1951	1951	0
169	20231215	181900	133687726	1951	1951	1951	1951	0
170	20231215	181800	133687726	1951	1951	1951	1951	0
171	20231215	181700	133687726	1951	1951	1951	1951	0
172	20231215	181600	133687726	1951	1951	1951	1951	0
173	20231215	181500	133687726	1951	1951	1951	1951	0
174	20231215	181400	133687726	1951	1951	1951	1951	0
175	20231215	181300	133687726	1951	1951	1951	1951	0
176	20231215	181200	133687726	1951	1951	1951	1951	0
177	20231215	181100	133687726	1951	1951	1951	1951	0
178	20231215	181000	133687726	1951	1951	1951	1951	0
179	20231215	180900	133687726	1951	1951	1951	1951	0
180	20231215	180800	133687726	1951	1951	1951	1951	0
181	20231215	180700	133687726	1951	1951	1951	1951	0
182	20231215	180600	133687726	1951	1951	1951	1951	3534
183	20231215	180500	133687726	1951	1951	1951	1951	0
184	20231215	180400	133687726	1951	1951	1951	1951	0
185	20231215	180300	133687726	1951	1951	1951	1951	0
186	20231215	180200	133687726	1951	1951	1951	1951	0
187	20231215	180100	133687726	1951	1951	1951	1951	0
188	20231215	180000	133687726	1951	1951	1951	1951	0
189	20231215	175900	133687726	1951	1951	1951	1951	0
190	20231215	175800	133687726	1951	1951	1951	1951	0
191	20231215	175700	133687726	1951	1951	1951	1951	0
192	20231215	175600	133687726	1951	1951	1951	1951	0
193	20231215	175500	133687726	1951	1951	1951	1951	0
194	20231215	175400	133687726	1951	1951	1951	1951	0
195	20231215	175300	133687726	1951	1951	1951	1951	0
196	20231215	175200	133687726	1951	1951	1951	1951	0
197	20231215	175100	133687726	1951	1951	1951	1951	0
198	20231215	175000	133687726	1951	1951	1951	1951	0
199	20231215	174900	133687726	1951	1951	1951	1951	0
200	20231215	174800	133687726	1951	1951	1951	1951	0
201	20231215	174700	133687726	1951	1951	1951	1951	0
202	20231215	174600	133687726	1951	1951	1951	1951	0
203	20231215	174500	133687726	1951	1951	1951	1951	0
204	20231215	174400	133687726	1951	1951	1951	1951	0
205	20231215	174300	133687726	1951	1951	1951	1951	0
206	20231215	174200	133687726	1951	1951	1951	1951	0
207	20231215	174100	133687726	1951	1951	1951	1951	0
208	20231215	174000	133687726	1951	1951	1951	1951	0
209	20231215	173900	133687726	1951	1951	1951	1951	0
210	20231215	173800	133687726	1951	1951	1951	1951	0
211	20231215	173700	133687726	1951	1951	1951	1951	0
212	20231215	173600	133687726	1951	1951	1951	1951	3534
213	20231215	173500	133687726	1951	1951	1951	1951	0
214	20231215	173400	133687726	1951	1951	1951	1951	0
215	20231215	173300	133687726	1951	1951	1951	1951	0
216	20231215	173200	133687726	1951	1951	1951	1951	0
217	20231215	173100	133687726	1951	1951	1951	1951	0
218	20231215	173000	133687726	1951	1951	1951	1951	0
219	20231215	172900	133687726	1951	1951	1951	1951	0
220	20231215	172800	133687726	1951	1951	1951	1951	0
221	20231215	172700	133687726	1951	1951	1951	1951	0
222	20231215	172600	133687726	1951	1951	1951	1951	0
223	20231215	172500	133687726	1951	1951	1951	1951	0
224	20231215	172400	133687726	1951	1951	1951	1951	0
225	20231215	172300	133687726	1951	1951	1951	1951	0
226	20231215	172200	133687726	1951	1951	1951	1951	0
227	20231215	172100	133687726	1951	1951	1951	1951	0
228	20231215	172000	133687726	1951	1951	1951	1951	0
229	20231215	171900	133687726	1951	1951	1951	1951	0
230	20231215	171800	133687726	1951	1951	1951	1951	0
231	20231215	171700	133687726	1951	1951	1951	1951	0
232	20231215	171600	133687726	1951	1951	1951	1951	0
233	20231215	171500	133687726	1951	1951	1951	1951	0
234	20231215	171400	133687726	1951	1951	1951	1951	0
235	20231215	171300	133687726	1951	1951	1951	1951	0
236	20231215	171200	133687726	1951	1951	1951	1951	0
237	20231215	171100	133687726	1951	1951	1951	1951	0
238	20231215	171000	133687726	1951	1951	1951	1951	0
239	20231215	170900	133687726	1951	1951	1951	1951	0
240	20231215	170800	133687726	1951	1951	1951	1951	0
241	20231215	170700	133687726	1951	1951	1951	1951	0
242	20231215	170600	133687726	1951	1951	1951	1951	3534
243	20231215	170500	133687726	1951	1951	1951	1951	0
244	20231215	170400	133687726	1951	1951	1951	1951	0
245	20231215	170300	133687726	1951	1951	1951	1951	0
246	20231215	170200	133687726	1951	1951	1951	1951	0
247	20231215	170100	133687726	1951	1951	1951	1951	0
248	20231215	170000	133687726	1951	1951	1951	1951	0
249	20231215	165900	133687726	1951	1951	1951	1951	0
250	20231215	165800	133687726	1951	1951	1951	1951	0
251	20231215	165700	133687726	1951	1951	1951	1951	0
252	20231215	165600	133687726	1951	1951	1951	1951	0
253	20231215	165500	133687726	1951	1951	1951	1951	0
254	20231215	165400	133687726	1951	1951	1951	1951	0
255	20231215	165300	133687726	1951	1951	1951	1951	0
256	20231215	165200	133687726	1951	1951	1951	1951	0
257	20231215	165100	133687726	1951	1951	1951	1951	0
258	20231215	165000	133687726	1951	1951	1951	1951	0
259	20231215	164900	133687726	1951	1951	1951	1951	0
260	20231215	164800	133687726	1951	1951	1951	1951	0
261	20231215	164700	133687726	1951	1951	1951	1951	0
262	20231215	164600	133687726	1951	1951	1951	1951	0
263	20231215	164500	133687726	1951	1951	1951	1951	0
264	20231215	164400	133687726	1951	1951	1951	1951	0
265	20231215	164300	133687726	1951	1951	1951	1951	0
266	20231215	164200	133687726	1951	1951	1951	1951	0
267	20231215	164100	133687726	1951	1951	1951	1951	0
268	20231215	164000	133687726	1951	1951	1951	1951	0
269	20231215	163900	133687726	1951	1951	1951	1951	0
270	20231215	163800	133687726	1951	1951	1951	1951	0
271	20231215	163700	133687726	1951	1951	1951	1951	0
272	20231215	163600	133687726	1951	1951	1951	1951	3534
273	20231215	163500	133687726	1951	1951	1951	1951	0
274	20231215	163400	133687726	1951	1951	1951	1951	0
275	20231215	163300	133687726	1951	1951	1951	1951	0
276	20231215	163200	133687726	1951	1951	1951	1951	0
277	20231215	163100	133687726	1951	1951	1951	1951	0
278	20231215	163000	133687726	1951	1951	1951	1951	0
279	20231215	162900	133687726	1951	1951	1951	1951	0
280	20231215	162800	133687726	1951	1951	1951	1951	0
281	20231215	162700	133687726	1951	1951	1951	1951	0
282	20231215	162600	133687726	1951	1951	1951	1951	0
283	20231215	162500	133687726	1951	1951	1951	1951	0
284	20231215	162400	133687726	1951	1951	1951	1951	0
285	20231215	162300	133687726	1951	1951	1951	1951	0
286	20231215	162200	133687726	1951	1951	1951	1951	0
287	20231215	162100	133687726	1951	1951	1951	1951	0
288	20231215	162000	133687726	1951	1951	1951	1951	0
289	20231215	161900	133687726	1951	1951	1951	1951	0
290	20231215	161800	133687726	1951	1951	1951	1951	0
291	20231215	161700	133687726	1951	1951	1951	1951	0
292	20231215	161600	133687726	1951	1951	1951	1951	0
293	20231215	161500	133687726	1951	1951	1951	1951	0
294	20231215	161400	133687726	1951	1951	1951	1951	0
295	20231215	161300	133687726	1951	1951	1951	1951	0
296	20231215	161200	133687726	1951	1951	1951	1951	0
297	20231215	161100	133687726	1951	1951	1951	1951	0
298	20231215	161000	133687726	1951	1951	1951	1951	0
299	20231215	160900	133687726	1951	1951	1951	1951	0
300	20231215	160800	133687726	1951	1951	1951	1951	0
301	20231215	160700	133687726	1951	1951	1951	1951	0
302	20231215	160600	133687726	1951	1951	1951	1951	3534
303	20231215	160500	133687726	1951	1951	1951	1951	0
304	20231215	160400	133687726	1951	1951	1951	1951	0
305	20231215	160300	133687726	1951	1951	1951	1951	0
306	20231215	160200	133687726	1951	1951	1951	1951	0
307	20231215	160100	133687726	1951	1951	1951	1951	0
308	20231215	160000	133687726	1951	1951	1951	1951	0
309	20231215	155900	133687726	1951	1951	1951	1951	0
310	20231215	155800	133687726	1951	1951	1951	1951	0
311	20231215	155700	133687726	1951	1951	1951	1951	0
312	20231215	155600	133687726	1951	1951	1951	1951	0
313	20231215	155500	133687726	1951	1951	1951	1951	0
314	20231215	155400	133687726	1951	1951	1951	1951	0
315	20231215	155300	133687726	1951	1951	1951	1951	0
316	20231215	155200	133687726	1951	1951	1951	1951	0
317	20231215	155100	133687726	1951	1951	1951	1951	0
318	20231215	155000	133687726	1951	1951	1951	1951	0
319	20231215	154900	133687726	1951	1951	1951	1951	0
320	20231215	154800	133687726	1951	1951	1951	1951	0
321	20231215	154700	133687726	1951	1951	1951	1951	0
322	20231215	154600	133687726	1951	1951	1951	1951	0
323	20231215	154500	133687726	1951	1951	1951	1951	0
324	20231215	154400	133687726	1951	1951	1951	1951	0
325	20231215	154300	133687726	1951	1951	1951	1951	0
326	20231215	154200	133687726	1951	1951	1951	1951	0
327	20231215	154100	133687726	1951	1951	1951	1951	0
328	20231215	154000	133687726	1951	1951	1951	1951	0
329	20231215	153900	133687726	1951	1951	1951	1951	0
330	20231215	153800	133687726	1951	1951	1951	1951	0
331	20231215	153700	133687726	1951	1951	1951	1951	0
332	20231215	153600	133687726	1951	1951	1951	1951	3534
333	20231215	153500	133687726	1951	1951	1951	1951	0
334	20231215	153400	133687726	1951	1951	1951	1951	0
335	20231215	153300	133687726	1951	1951	1951	1951	0
336	20231215	153200	133687726	1951	1951	1951	1951	0
337	20231215	153100	133687726	1951	1951	1951	1951	0
338	20231215	153000	133687726	1951	1951	1951	1951	3534
339	20231215	152900	126792892	1955	1955	1955	1955	0
340	20231215	152800	126792892	1955	1955	1955	1955	0
341	20231215	152700	126792892	1955	1955	1955	1955	0
342	20231215	152600	126792892	1955	1955	1955	1955	0
343	20231215	152500	126792892	1955	1955	1955	1955	0
344	20231215	152400	126792892	1955	1955	1955	1955	0
345	20231215	152300	126792892	1955	1955	1955	1955	0
346	20231215	152200	126792892	1955	1955	1955	1955	0
347	20231215	152100	126792892	1955	1955	1955	1955	0
348	20231215	152000	126792892	1955	1955	1955	1955	0
349	20231215	151900	126792892	1955	1955	1955	1955	10
350	20231215	151800	126773342	1955	1955	1955	1955	0
351	20231215	151700	126773342	1955	1955	1955	1955	2
352	20231215	151600	126769432	1957	1957	1957	1957	0
353	20231215	151500	126769432	1957	1952	1957	1952	513
354	20231215	151400	125765556	1950	1947	1950	1947	874
355	20231215	151300	124062196	1947	1946	1947	1946	2515
356	20231215	151200	119167505	1946	1946	1946	1946	0
357	20231215	151100	119167505	1946	1946	1946	1946	10
358	20231215	151000	119148045	1946	1946	1946	1946	50
359	20231215	150900	119050745	1946	1946	1946	1946	100
360	20231215	150800	118856145	1946	1946	1946	1946	0
361	20231215	150700	118856145	1946	1946	1946	1946	0
362	20231215	150600	118856145	1946	1946	1946	1946	10
363	20231215	150500	118836685	1937	1937	1937	1937	0
364	20231215	150400	118836685	1937	1937	1937	1937	0
365	20231215	150300	118836685	1937	1937	1937	1937	0
366	20231215	150200	118836685	1937	1937	1937	1937	0
367	20231215	150100	118836685	1937	1940	1940	1937	385
368	20231215	150000	118090922	1946	1946	1946	1946	30
369	20231215	145900	118032542	1946	1946	1946	1946	0
370	20231215	145800	118032542	1946	1946	1946	1946	0
371	20231215	145700	118032542	1946	1946	1946	1946	0
372	20231215	145600	118032542	1946	1943	1946	1943	3934
373	20231215	145500	110383477	1943	1943	1943	1943	0
374	20231215	145400	110383477	1943	1943	1943	1943	514
375	20231215	145300	109384775	1943	1943	1943	1943	0
376	20231215	145200	109384775	1943	1942	1943	1942	1000
377	20231215	145100	107441831	1942	1942	1942	1942	0
378	20231215	145000	107441831	1942	1942	1942	1942	20
379	20231215	144900	107402991	1942	1942	1942	1942	1
380	20231215	144800	107401049	1942	1942	1942	1942	0
381	20231215	144700	107401049	1942	1942	1942	1942	0
382	20231215	144600	107401049	1942	1942	1942	1942	50
383	20231215	144500	107303949	1941	1932	1941	1931	801
384	20231215	144400	105756747	1932	1932	1932	1932	0
385	20231215	144300	105756747	1932	1938	1938	1932	5221
386	20231215	144200	95669475	1934	1932	1934	1932	4264
387	20231215	144100	87428869	1932	1932	1932	1932	0
388	20231215	144000	87428869	1932	1932	1932	1932	1
389	20231215	143900	87426937	1928	1928	1928	1928	0
390	20231215	143800	87426937	1928	1928	1928	1928	0
391	20231215	143700	87426937	1928	1928	1928	1928	0
392	20231215	143600	87426937	1928	1928	1928	1928	0
393	20231215	143500	87426937	1928	1928	1928	1928	388
394	20231215	143400	86678873	1921	1923	1923	1921	666
395	20231215	143300	85399001	1928	1928	1928	1928	1
396	20231215	143200	85397073	1923	1923	1923	1923	457
397	20231215	143100	84518262	1926	1926	1926	1926	574
398	20231215	143000	83412738	1926	1926	1926	1926	687
399	20231215	142900	82089576	1926	1926	1926	1926	1000
400	20231215	142800	80163576	1926	1926	1926	1926	3694
401	20231215	142700	73048932	1926	1926	1926	1926	306
402	20231215	142600	72459576	1926	1926	1926	1926	0
403	20231215	142500	72459576	1926	1926	1926	1926	194
404	20231215	142400	72085932	1926	1926	1926	1926	0
405	20231215	142300	72085932	1926	1926	1926	1926	0
406	20231215	142200	72085932	1926	1928	1928	1926	306
407	20231215	142100	71496538	1926	1926	1926	1926	0
408	20231215	142000	71496538	1926	1926	1926	1926	0
409	20231215	141900	71496538	1926	1926	1926	1926	222
410	20231215	141800	71068966	1926	1926	1926	1926	0
411	20231215	141700	71068966	1926	1926	1926	1926	1
412	20231215	141600	71067040	1922	1922	1922	1922	0
413	20231215	141500	71067040	1922	1922	1922	1922	544
414	20231215	141400	70021472	1921	1921	1921	1921	0
415	20231215	141300	70021472	1921	1924	1924	1921	260
416	20231215	141200	69521952	1925	1925	1925	1925	0
417	20231215	141100	69521952	1925	1924	1925	1924	459
418	20231215	141000	68638390	1924	1924	1924	1924	0
419	20231215	140900	68638390	1924	1924	1924	1924	0
420	20231215	140800	68638390	1924	1924	1924	1924	0
421	20231215	140700	68638390	1924	1924	1924	1924	0
422	20231215	140600	68638390	1924	1924	1924	1924	0
423	20231215	140500	68638390	1924	1924	1924	1924	0
424	20231215	140400	68638390	1924	1924	1924	1924	0
425	20231215	140300	68638390	1924	1924	1924	1924	0
426	20231215	140200	68638390	1924	1924	1924	1924	0
427	20231215	140100	68638390	1924	1924	1924	1924	0
428	20231215	140000	68638390	1924	1924	1924	1924	0
429	20231215	135900	68638390	1924	1924	1924	1924	50
430	20231215	135800	68542190	1926	1926	1926	1926	0
431	20231215	135700	68542190	1926	1926	1926	1926	0
432	20231215	135600	68542190	1926	1926	1926	1926	0
433	20231215	135500	68542190	1926	1926	1926	1926	0
434	20231215	135400	68542190	1926	1926	1926	1926	0
435	20231215	135300	68542190	1926	1926	1926	1926	0
436	20231215	135200	68542190	1926	1926	1926	1926	20
437	20231215	135100	68503670	1926	1926	1926	1926	1
438	20231215	135000	68501744	1926	1926	1926	1926	0
439	20231215	134900	68501744	1926	1926	1926	1926	0
440	20231215	134800	68501744	1926	1926	1926	1926	10
441	20231215	134700	68482484	1926	1926	1926	1926	0
442	20231215	134600	68482484	1926	1920	1926	1920	290
443	20231215	134500	67925444	1920	1920	1920	1920	0
444	20231215	134400	67925444	1920	1920	1920	1920	0
445	20231215	134300	67925444	1920	1920	1920	1920	0
446	20231215	134200	67925444	1920	1920	1920	1920	0
447	20231215	134100	67925444	1920	1920	1920	1920	0
448	20231215	134000	67925444	1920	1920	1920	1920	0
449	20231215	133900	67925444	1920	1920	1920	1920	100
450	20231215	133800	67733444	1919	1919	1919	1919	0
451	20231215	133700	67733444	1919	1919	1919	1919	0
452	20231215	133600	67733444	1919	1919	1919	1919	0
453	20231215	133500	67733444	1919	1919	1919	1919	0
454	20231215	133400	67733444	1919	1919	1919	1919	0
455	20231215	133300	67733444	1919	1919	1919	1919	0
456	20231215	133200	67733444	1919	1919	1919	1919	0
457	20231215	133100	67733444	1919	1919	1919	1919	0
458	20231215	133000	67733444	1919	1919	1919	1919	0
459	20231215	132900	67733444	1919	1919	1919	1919	0
460	20231215	132800	67733444	1919	1919	1919	1919	0
461	20231215	132700	67733444	1919	1919	1919	1919	0
462	20231215	132600	67733444	1919	1919	1919	1919	0
463	20231215	132500	67733444	1919	1919	1919	1919	0
464	20231215	132400	67733444	1919	1919	1919	1919	135
465	20231215	132300	67474379	1919	1919	1919	1919	0
466	20231215	132200	67474379	1919	1919	1919	1919	100
467	20231215	132100	67282479	1926	1926	1926	1926	1
468	20231215	132000	67280553	1919	1919	1919	1919	0
469	20231215	131900	67280553	1919	1919	1919	1919	0
470	20231215	131800	67280553	1919	1919	1919	1919	89
471	20231215	131700	67109762	1919	1919	1919	1919	0
472	20231215	131600	67109762	1919	1919	1919	1919	0
473	20231215	131500	67109762	1919	1919	1919	1919	0
474	20231215	131400	67109762	1919	1919	1919	1919	30
475	20231215	131300	67052192	1919	1920	1920	1919	633
476	20231215	131200	65837402	1915	1915	1915	1915	0
477	20231215	131100	65837402	1915	1915	1915	1915	0
478	20231215	131000	65837402	1915	1921	1921	1915	227
479	20231215	130900	65401964	1920	1920	1920	1920	0
480	20231215	130800	65401964	1920	1920	1920	1920	0
481	20231215	130700	65401964	1920	1920	1920	1920	0
482	20231215	130600	65401964	1920	1920	1920	1920	0
483	20231215	130500	65401964	1920	1922	1922	1920	1142
484	20231215	130400	63208862	1933	1933	1933	1933	0
485	20231215	130300	63208862	1933	1933	1933	1933	0
486	20231215	130200	63208862	1933	1933	1933	1933	31
487	20231215	130100	63148939	1932	1932	1932	1932	36
488	20231215	130000	63079387	1922	1922	1922	1922	0
489	20231215	125900	63079387	1922	1922	1922	1922	500
490	20231215	125800	62118387	1934	1934	1934	1934	0
491	20231215	125700	62118387	1934	1934	1934	1934	0
492	20231215	125600	62118387	1934	1934	1934	1934	0
493	20231215	125500	62118387	1934	1934	1934	1934	0
494	20231215	125400	62118387	1934	1934	1934	1934	1
495	20231215	125300	62116453	1922	1922	1922	1922	167
496	20231215	125200	61795479	1922	1922	1922	1922	233
497	20231215	125100	61347653	1934	1934	1934	1934	0
498	20231215	125000	61347653	1934	1934	1934	1934	0
499	20231215	124900	61347653	1934	1934	1934	1934	0
500	20231215	124800	61347653	1934	1934	1934	1934	0
501	20231215	124700	61347653	1934	1934	1934	1934	0
502	20231215	124600	61347653	1934	1934	1934	1934	0
503	20231215	124500	61347653	1934	1934	1934	1934	0
504	20231215	124400	61347653	1934	1934	1934	1934	0
505	20231215	124300	61347653	1934	1934	1934	1934	1
506	20231215	124200	61345719	1923	1923	1923	1923	0
507	20231215	124100	61345719	1923	1923	1923	1923	0
508	20231215	124000	61345719	1923	1923	1923	1923	0
509	20231215	123900	61345719	1923	1923	1923	1923	0
510	20231215	123800	61345719	1923	1923	1923	1923	26
511	20231215	123700	61295721	1923	1923	1923	1923	0
512	20231215	123600	61295721	1923	1924	1924	1923	503
513	20231215	123500	60328440	1934	1934	1934	1934	0
514	20231215	123400	60328440	1934	1934	1934	1934	0
515	20231215	123300	60328440	1934	1934	1934	1934	0
516	20231215	123200	60328440	1934	1934	1934	1934	0
517	20231215	123100	60328440	1934	1934	1934	1934	0
518	20231215	123000	60328440	1934	1934	1934	1934	0
519	20231215	122900	60328440	1934	1934	1934	1934	4
520	20231215	122800	60320704	1935	1935	1935	1935	1
521	20231215	122700	60318769	1923	1923	1923	1923	3
522	20231215	122600	60313000	1923	1923	1923	1923	0
523	20231215	122500	60313000	1923	1923	1923	1923	0
524	20231215	122400	60313000	1923	1923	1923	1923	0
525	20231215	122300	60313000	1923	1923	1923	1923	0
526	20231215	122200	60313000	1923	1923	1923	1923	0
527	20231215	122100	60313000	1923	1923	1923	1923	0
528	20231215	122000	60313000	1923	1923	1923	1923	290
529	20231215	121900	59755330	1923	1923	1923	1923	0
530	20231215	121800	59755330	1923	1923	1923	1923	335
531	20231215	121700	59111125	1923	1923	1923	1923	0
532	20231215	121600	59111125	1923	1927	1927	1923	3000
533	20231215	121500	53337621	1930	1930	1930	1930	0
534	20231215	121400	53337621	1930	1930	1930	1930	0
535	20231215	121300	53337621	1930	1930	1930	1930	1078
536	20231215	121200	51257081	1930	1930	1930	1930	0
537	20231215	121100	51257081	1930	1931	1931	1930	294
538	20231215	121000	50689655	1930	1930	1930	1930	0
539	20231215	120900	50689655	1930	1930	1930	1930	0
540	20231215	120800	50689655	1930	1930	1930	1930	0
541	20231215	120700	50689655	1930	1930	1930	1930	0
542	20231215	120600	50689655	1930	1930	1930	1930	0
543	20231215	120500	50689655	1930	1930	1930	1930	0
544	20231215	120400	50689655	1930	1930	1930	1930	0
545	20231215	120300	50689655	1930	1930	1930	1930	200
546	20231215	120200	50303655	1937	1937	1937	1937	0
547	20231215	120100	50303655	1937	1937	1937	1937	0
548	20231215	120000	50303655	1937	1937	1937	1937	0
549	20231215	115900	50303655	1937	1937	1937	1937	0
550	20231215	115800	50303655	1937	1937	1937	1937	0
551	20231215	115700	50303655	1937	1937	1937	1937	0
552	20231215	115600	50303655	1937	1937	1937	1937	0
553	20231215	115500	50303655	1937	1937	1937	1937	0
554	20231215	115400	50303655	1937	1937	1937	1937	0
555	20231215	115300	50303655	1937	1937	1937	1937	0
556	20231215	115200	50303655	1937	1937	1937	1937	41
557	20231215	115100	50224238	1937	1937	1937	1937	0
558	20231215	115000	50224238	1937	1937	1937	1937	0
559	20231215	114900	50224238	1937	1937	1937	1937	0
560	20231215	114800	50224238	1937	1937	1937	1937	0
561	20231215	114700	50224238	1937	1937	1937	1937	0
562	20231215	114600	50224238	1937	1937	1937	1937	0
563	20231215	114500	50224238	1937	1937	1937	1937	0
564	20231215	114400	50224238	1937	1935	1937	1935	203
565	20231215	114300	49831254	1935	1935	1935	1935	0
566	20231215	114200	49831254	1935	1935	1935	1935	1
567	20231215	114100	49829319	1935	1935	1935	1935	0
568	20231215	114000	49829319	1935	1935	1935	1935	0
569	20231215	113900	49829319	1935	1935	1935	1935	0
570	20231215	113800	49829319	1935	1935	1935	1935	0
571	20231215	113700	49829319	1935	1935	1935	1935	0
572	20231215	113600	49829319	1935	1935	1935	1935	0
573	20231215	113500	49829319	1935	1935	1935	1935	0
574	20231215	113400	49829319	1935	1935	1935	1935	0
575	20231215	113300	49829319	1935	1935	1935	1935	1
576	20231215	113200	49827384	1935	1935	1935	1935	0
577	20231215	113100	49827384	1935	1935	1935	1935	31
578	20231215	113000	49767399	1935	1935	1935	1935	0
579	20231215	112900	49767399	1935	1935	1935	1935	0
580	20231215	112800	49767399	1935	1935	1935	1935	0
581	20231215	112700	49767399	1935	1935	1935	1935	0
582	20231215	112600	49767399	1935	1935	1935	1935	0
583	20231215	112500	49767399	1935	1936	1936	1935	608
584	20231215	112400	48590889	1938	1938	1938	1938	10
585	20231215	112300	48571509	1938	1938	1938	1938	0
586	20231215	112200	48571509	1938	1938	1938	1938	0
587	20231215	112100	48571509	1938	1938	1938	1938	0
588	20231215	112000	48571509	1938	1938	1938	1938	0
589	20231215	111900	48571509	1938	1938	1938	1938	0
590	20231215	111800	48571509	1938	1938	1938	1938	0
591	20231215	111700	48571509	1938	1938	1938	1938	0
592	20231215	111600	48571509	1938	1938	1938	1938	0
593	20231215	111500	48571509	1938	1938	1938	1938	0
594	20231215	111400	48571509	1938	1938	1938	1938	0
595	20231215	111300	48571509	1938	1938	1938	1938	0
596	20231215	111200	48571509	1938	1938	1938	1938	0
597	20231215	111100	48571509	1938	1938	1938	1938	0
598	20231215	111000	48571509	1938	1938	1938	1938	50
599	20231215	110900	48474609	1936	1936	1936	1936	0
600	20231215	110800	48474609	1936	1937	1937	1936	100
601	20231215	110700	48280979	1937	1938	1938	1937	119
602	20231215	110600	48050427	1938	1938	1938	1938	0
603	20231215	110500	48050427	1938	1938	1938	1938	50
604	20231215	110400	47953527	1938	1938	1938	1938	0
605	20231215	110300	47953527	1938	1938	1938	1938	50
606	20231215	110200	47856627	1938	1938	1938	1938	0
607	20231215	110100	47856627	1938	1938	1938	1938	0
608	20231215	110000	47856627	1938	1938	1938	1938	0
609	20231215	105900	47856627	1938	1938	1938	1938	0
610	20231215	105800	47856627	1938	1931	1938	1930	1104
611	20231215	105700	45725062	1931	1931	1931	1931	0
612	20231215	105600	45725062	1931	1931	1931	1931	0
613	20231215	105500	45725062	1931	1931	1931	1931	0
614	20231215	105400	45725062	1931	1931	1931	1931	1000
615	20231215	105300	43794062	1931	1931	1931	1931	0
616	20231215	105200	43794062	1931	1931	1931	1931	0
617	20231215	105100	43794062	1931	1931	1931	1931	0
618	20231215	105000	43794062	1931	1931	1931	1931	0
619	20231215	104900	43794062	1931	1931	1931	1931	0
620	20231215	104800	43794062	1931	1931	1931	1931	100
621	20231215	104700	43600962	1931	1931	1931	1931	0
622	20231215	104600	43600962	1931	1931	1931	1931	0
623	20231215	104500	43600962	1931	1931	1931	1931	6
624	20231215	104400	43589376	1940	1940	1940	1940	0
625	20231215	104300	43589376	1940	1940	1940	1940	0
626	20231215	104200	43589376	1940	1940	1940	1940	0
627	20231215	104100	43589376	1940	1940	1940	1940	0
628	20231215	104000	43589376	1940	1940	1940	1940	0
629	20231215	103900	43589376	1940	1940	1940	1940	0
630	20231215	103800	43589376	1940	1940	1940	1940	0
631	20231215	103700	43589376	1940	1941	1941	1940	18
632	20231215	103600	43554439	1941	1941	1941	1941	0
633	20231215	103500	43554439	1941	1941	1941	1941	0
634	20231215	103400	43554439	1941	1941	1941	1941	0
635	20231215	103300	43554439	1941	1941	1941	1941	0
636	20231215	103200	43554439	1941	1941	1941	1941	2
637	20231215	103100	43550557	1930	1930	1930	1930	0
638	20231215	103000	43550557	1930	1930	1930	1930	0
639	20231215	102900	43550557	1930	1931	1931	1930	1000
640	20231215	102800	41620408	1943	1943	1943	1943	0
641	20231215	102700	41620408	1943	1943	1943	1943	0
642	20231215	102600	41620408	1943	1943	1943	1943	0
643	20231215	102500	41620408	1943	1943	1943	1943	0
644	20231215	102400	41620408	1943	1943	1943	1943	0
645	20231215	102300	41620408	1943	1943	1943	1943	0
646	20231215	102200	41620408	1943	1943	1943	1943	0
647	20231215	102100	41620408	1943	1943	1943	1943	0
648	20231215	102000	41620408	1943	1943	1943	1943	0
649	20231215	101900	41620408	1943	1943	1943	1943	0
650	20231215	101800	41620408	1943	1943	1943	1943	0
651	20231215	101700	41620408	1943	1943	1943	1943	1
652	20231215	101600	41618465	1943	1943	1943	1943	150
653	20231215	101500	41327015	1943	1943	1943	1943	0
654	20231215	101400	41327015	1943	1943	1943	1943	0
655	20231215	101300	41327015	1943	1943	1943	1943	0
656	20231215	101200	41327015	1943	1943	1943	1943	0
657	20231215	101100	41327015	1943	1943	1943	1943	0
658	20231215	101000	41327015	1943	1942	1943	1942	51
659	20231215	100900	41227972	1942	1941	1942	1941	2444
660	20231215	100800	36481752	1943	1943	1943	1943	0
661	20231215	100700	36481752	1943	1943	1943	1943	0
662	20231215	100600	36481752	1943	1943	1943	1943	0
663	20231215	100500	36481752	1943	1943	1943	1943	0
664	20231215	100400	36481752	1943	1943	1943	1943	0
665	20231215	100300	36481752	1943	1943	1943	1943	0
666	20231215	100200	36481752	1943	1943	1943	1943	0
667	20231215	100100	36481752	1943	1943	1943	1943	0
668	20231215	100000	36481752	1943	1943	1943	1943	2
669	20231215	095900	36477866	1943	1943	1943	1943	0
670	20231215	095800	36477866	1943	1943	1943	1943	0
671	20231215	095700	36477866	1943	1943	1943	1943	773
672	20231215	095600	34975927	1943	1943	1943	1943	727
673	20231215	095500	33563366	1942	1942	1942	1942	40
674	20231215	095400	33485686	1941	1937	1941	1937	2000
675	20231215	095300	29604938	1941	1941	1941	1941	0
676	20231215	095200	29604938	1941	1941	1941	1941	0
677	20231215	095100	29604938	1941	1941	1941	1941	0
678	20231215	095000	29604938	1941	1941	1941	1941	1
679	20231215	094900	29602997	1920	1925	1925	1920	2020
680	20231215	094800	25722234	1940	1940	1940	1940	439
681	20231215	094700	24870574	1940	1940	1940	1940	0
682	20231215	094600	24870574	1940	1940	1940	1940	0
683	20231215	094500	24870574	1940	1940	1940	1940	0
684	20231215	094400	24870574	1940	1940	1940	1940	0
685	20231215	094300	24870574	1940	1940	1940	1940	0
686	20231215	094200	24870574	1940	1940	1940	1940	0
687	20231215	094100	24870574	1940	1940	1940	1940	0
688	20231215	094000	24870574	1940	1937	1940	1937	2150
689	20231215	093900	20703176	1937	1930	1937	1930	85
690	20231215	093800	20539098	1930	1930	1930	1930	51
691	20231215	093700	20440668	1929	1929	1929	1929	800
692	20231215	093600	18897468	1929	1929	1929	1929	2
693	20231215	093500	18893610	1925	1925	1925	1925	0
694	20231215	093400	18893610	1925	1925	1925	1925	100
695	20231215	093300	18701110	1929	1929	1929	1929	194
696	20231215	093200	18326884	1929	1929	1929	1929	23
697	20231215	093100	18282517	1929	1929	1929	1929	2
698	20231215	093000	18278659	1927	1927	1927	1927	21
699	20231215	092900	18238192	1927	1927	1927	1927	0
700	20231215	092800	18238192	1927	1927	1927	1927	0
701	20231215	092700	18238192	1927	1927	1927	1927	0
702	20231215	092600	18238192	1927	1925	1927	1925	337
703	20231215	092500	17589130	1920	1920	1920	1920	1658
704	20231215	092400	14405770	1920	1920	1920	1920	1
705	20231215	092300	14403850	1926	1926	1926	1926	40
706	20231215	092200	14326810	1926	1926	1926	1926	103
707	20231215	092100	14128432	1926	1926	1926	1926	0
708	20231215	092000	14128432	1926	1926	1926	1926	0
709	20231215	091900	14128432	1926	1926	1926	1926	0
710	20231215	091800	14128432	1926	1920	1926	1920	50
711	20231215	091700	14032252	1920	1920	1920	1920	0
712	20231215	091600	14032252	1920	1920	1920	1920	1956
713	20231215	091500	10276732	1915	1915	1915	1915	0
714	20231215	091400	10276732	1915	1915	1915	1915	0
715	20231215	091300	10276732	1915	1915	1915	1915	0
716	20231215	091200	10276732	1915	1920	1920	1915	34
717	20231215	091100	10211617	1920	1920	1920	1920	0
718	20231215	091000	10211617	1920	1920	1920	1920	1
719	20231215	090900	10209697	1920	1920	1920	1920	50
720	20231215	090800	10113697	1927	1927	1927	1927	50
721	20231215	090700	10017347	1927	1927	1927	1927	1
722	20231215	090600	10015420	1920	1920	1920	1920	1
723	20231215	090500	10013500	1920	1920	1920	1920	0
724	20231215	090400	10013500	1920	1920	1920	1920	0
725	20231215	090300	10013500	1920	1920	1920	1920	0
726	20231215	090200	10013500	1920	1920	1920	1920	0
727	20231215	090100	10013500	1920	1920	1920	1920	3500
728	20231215	090000	3293500	1920	1920	1920	1920	66