KissMeData/187660/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	202800	154295015	1903	1903	1903	1903	7922
3	20231219	202700	154295015	1903	1903	1903	1903	0
4	20231219	202600	154295015	1903	1903	1903	1903	0
5	20231219	202500	154295015	1903	1903	1903	1903	0
6	20231219	202400	154295015	1903	1903	1903	1903	0
7	20231219	202300	154295015	1903	1903	1903	1903	0
8	20231219	202200	154295015	1903	1903	1903	1903	0
9	20231219	202100	154295015	1903	1903	1903	1903	0
10	20231219	202000	154295015	1903	1903	1903	1903	0
11	20231219	201900	154295015	1903	1903	1903	1903	0
12	20231219	201800	154295015	1903	1903	1903	1903	0
13	20231219	201700	154295015	1903	1903	1903	1903	0
14	20231219	201600	154295015	1903	1903	1903	1903	0
15	20231219	201500	154295015	1903	1903	1903	1903	0
16	20231219	201400	154295015	1903	1903	1903	1903	0
17	20231219	201300	154295015	1903	1903	1903	1903	0
18	20231219	201200	154295015	1903	1903	1903	1903	0
19	20231219	201100	154295015	1903	1903	1903	1903	0
20	20231219	201000	154295015	1903	1903	1903	1903	0
21	20231219	200900	154295015	1903	1903	1903	1903	0
22	20231219	200800	154295015	1903	1903	1903	1903	0
23	20231219	200700	154295015	1903	1903	1903	1903	0
24	20231219	200600	154295015	1903	1903	1903	1903	0
25	20231219	200500	154295015	1903	1903	1903	1903	0
26	20231219	200400	154295015	1903	1903	1903	1903	0
27	20231219	200300	154295015	1903	1903	1903	1903	0
28	20231219	200200	154295015	1903	1903	1903	1903	0
29	20231219	200100	154295015	1903	1903	1903	1903	0
30	20231219	200000	154295015	1903	1903	1903	1903	0
31	20231219	195900	154295015	1903	1903	1903	1903	0
32	20231219	195800	154295015	1903	1903	1903	1903	7922
33	20231219	195700	154295015	1903	1903	1903	1903	0
34	20231219	195600	154295015	1903	1903	1903	1903	0
35	20231219	195500	154295015	1903	1903	1903	1903	0
36	20231219	195400	154295015	1903	1903	1903	1903	0
37	20231219	195300	154295015	1903	1903	1903	1903	0
38	20231219	195200	154295015	1903	1903	1903	1903	0
39	20231219	195100	154295015	1903	1903	1903	1903	0
40	20231219	195000	154295015	1903	1903	1903	1903	0
41	20231219	194900	154295015	1903	1903	1903	1903	0
42	20231219	194800	154295015	1903	1903	1903	1903	0
43	20231219	194700	154295015	1903	1903	1903	1903	0
44	20231219	194600	154295015	1903	1903	1903	1903	0
45	20231219	194500	154295015	1903	1903	1903	1903	0
46	20231219	194400	154295015	1903	1903	1903	1903	0
47	20231219	194300	154295015	1903	1903	1903	1903	0
48	20231219	194200	154295015	1903	1903	1903	1903	0
49	20231219	194100	154295015	1903	1903	1903	1903	0
50	20231219	194000	154295015	1903	1903	1903	1903	0
51	20231219	193900	154295015	1903	1903	1903	1903	0
52	20231219	193800	154295015	1903	1903	1903	1903	0
53	20231219	193700	154295015	1903	1903	1903	1903	0
54	20231219	193600	154295015	1903	1903	1903	1903	0
55	20231219	193500	154295015	1903	1903	1903	1903	0
56	20231219	193400	154295015	1903	1903	1903	1903	0
57	20231219	193300	154295015	1903	1903	1903	1903	0
58	20231219	193200	154295015	1903	1903	1903	1903	0
59	20231219	193100	154295015	1903	1903	1903	1903	0
60	20231219	193000	154295015	1903	1903	1903	1903	0
61	20231219	192900	154295015	1903	1903	1903	1903	0
62	20231219	192800	154295015	1903	1903	1903	1903	7922
63	20231219	192700	154295015	1903	1903	1903	1903	0
64	20231219	192600	154295015	1903	1903	1903	1903	0
65	20231219	192500	154295015	1903	1903	1903	1903	0
66	20231219	192400	154295015	1903	1903	1903	1903	0
67	20231219	192300	154295015	1903	1903	1903	1903	0
68	20231219	192200	154295015	1903	1903	1903	1903	0
69	20231219	192100	154295015	1903	1903	1903	1903	0
70	20231219	192000	154295015	1903	1903	1903	1903	0
71	20231219	191900	154295015	1903	1903	1903	1903	0
72	20231219	191800	154295015	1903	1903	1903	1903	0
73	20231219	191700	154295015	1903	1903	1903	1903	0
74	20231219	191600	154295015	1903	1903	1903	1903	0
75	20231219	191500	154295015	1903	1903	1903	1903	0
76	20231219	191400	154295015	1903	1903	1903	1903	0
77	20231219	191300	154295015	1903	1903	1903	1903	0
78	20231219	191200	154295015	1903	1903	1903	1903	0
79	20231219	191100	154295015	1903	1903	1903	1903	0
80	20231219	191000	154295015	1903	1903	1903	1903	0
81	20231219	190900	154295015	1903	1903	1903	1903	0
82	20231219	190800	154295015	1903	1903	1903	1903	0
83	20231219	190700	154295015	1903	1903	1903	1903	0
84	20231219	190600	154295015	1903	1903	1903	1903	0
85	20231219	190500	154295015	1903	1903	1903	1903	0
86	20231219	190400	154295015	1903	1903	1903	1903	0
87	20231219	190300	154295015	1903	1903	1903	1903	0
88	20231219	190200	154295015	1903	1903	1903	1903	0
89	20231219	190100	154295015	1903	1903	1903	1903	0
90	20231219	190000	154295015	1903	1903	1903	1903	0
91	20231219	185900	154295015	1903	1903	1903	1903	0
92	20231219	185800	154295015	1903	1903	1903	1903	7922
93	20231219	185700	154295015	1903	1903	1903	1903	0
94	20231219	185600	154295015	1903	1903	1903	1903	0
95	20231219	185500	154295015	1903	1903	1903	1903	0
96	20231219	185400	154295015	1903	1903	1903	1903	0
97	20231219	185300	154295015	1903	1903	1903	1903	0
98	20231219	185200	154295015	1903	1903	1903	1903	0
99	20231219	185100	154295015	1903	1903	1903	1903	0
100	20231219	185000	154295015	1903	1903	1903	1903	0
101	20231219	184900	154295015	1903	1903	1903	1903	0
102	20231219	184800	154295015	1903	1903	1903	1903	0
103	20231219	184700	154295015	1903	1903	1903	1903	0
104	20231219	184600	154295015	1903	1903	1903	1903	0
105	20231219	184500	154295015	1903	1903	1903	1903	0
106	20231219	184400	154295015	1903	1903	1903	1903	0
107	20231219	184300	154295015	1903	1903	1903	1903	0
108	20231219	184200	154295015	1903	1903	1903	1903	0
109	20231219	184100	154295015	1903	1903	1903	1903	0
110	20231219	184000	154295015	1903	1903	1903	1903	0
111	20231219	183900	154295015	1903	1903	1903	1903	0
112	20231219	183800	154295015	1903	1903	1903	1903	0
113	20231219	183700	154295015	1903	1903	1903	1903	0
114	20231219	183600	154295015	1903	1903	1903	1903	0
115	20231219	183500	154295015	1903	1903	1903	1903	0
116	20231219	183400	154295015	1903	1903	1903	1903	0
117	20231219	183300	154295015	1903	1903	1903	1903	0
118	20231219	183200	154295015	1903	1903	1903	1903	0
119	20231219	183100	154295015	1903	1903	1903	1903	0
120	20231219	183000	154295015	1903	1903	1903	1903	0
121	20231219	182900	154295015	1903	1903	1903	1903	0
122	20231219	182800	154295015	1903	1903	1903	1903	7922
123	20231219	182700	154295015	1903	1903	1903	1903	0
124	20231219	182600	154295015	1903	1903	1903	1903	0
125	20231219	182500	154295015	1903	1903	1903	1903	0
126	20231219	182400	154295015	1903	1903	1903	1903	0
127	20231219	182300	154295015	1903	1903	1903	1903	0
128	20231219	182200	154295015	1903	1903	1903	1903	0
129	20231219	182100	154295015	1903	1903	1903	1903	0
130	20231219	182000	154295015	1903	1903	1903	1903	0
131	20231219	181900	154295015	1903	1903	1903	1903	0
132	20231219	181800	154295015	1903	1903	1903	1903	0
133	20231219	181700	154295015	1903	1903	1903	1903	0
134	20231219	181600	154295015	1903	1903	1903	1903	0
135	20231219	181500	154295015	1903	1903	1903	1903	0
136	20231219	181400	154295015	1903	1903	1903	1903	0
137	20231219	181300	154295015	1903	1903	1903	1903	0
138	20231219	181200	154295015	1903	1903	1903	1903	0
139	20231219	181100	154295015	1903	1903	1903	1903	0
140	20231219	181000	154295015	1903	1903	1903	1903	0
141	20231219	180900	154295015	1903	1903	1903	1903	0
142	20231219	180800	154295015	1903	1903	1903	1903	0
143	20231219	180700	154295015	1903	1903	1903	1903	0
144	20231219	180600	154295015	1903	1903	1903	1903	0
145	20231219	180500	154295015	1903	1903	1903	1903	0
146	20231219	180400	154295015	1903	1903	1903	1903	0
147	20231219	180300	154295015	1903	1903	1903	1903	0
148	20231219	180200	154295015	1903	1903	1903	1903	0
149	20231219	180100	154295015	1903	1903	1903	1903	0
150	20231219	180000	154295015	1903	1903	1903	1903	0
151	20231219	175900	154295015	1903	1903	1903	1903	0
152	20231219	175800	154295015	1903	1903	1903	1903	7922
153	20231219	175700	154295015	1903	1903	1903	1903	0
154	20231219	175600	154295015	1903	1903	1903	1903	0
155	20231219	175500	154295015	1903	1903	1903	1903	0
156	20231219	175400	154295015	1903	1903	1903	1903	0
157	20231219	175300	154295015	1903	1903	1903	1903	0
158	20231219	175200	154295015	1903	1903	1903	1903	0
159	20231219	175100	154295015	1903	1903	1903	1903	0
160	20231219	175000	154295015	1903	1903	1903	1903	0
161	20231219	174900	154295015	1903	1903	1903	1903	0
162	20231219	174800	154295015	1903	1903	1903	1903	0
163	20231219	174700	154295015	1903	1903	1903	1903	0
164	20231219	174600	154295015	1903	1903	1903	1903	0
165	20231219	174500	154295015	1903	1903	1903	1903	0
166	20231219	174400	154295015	1903	1903	1903	1903	0
167	20231219	174300	154295015	1903	1903	1903	1903	0
168	20231219	174200	154295015	1903	1903	1903	1903	0
169	20231219	174100	154295015	1903	1903	1903	1903	0
170	20231219	174000	154295015	1903	1903	1903	1903	0
171	20231219	173900	154295015	1903	1903	1903	1903	0
172	20231219	173800	154295015	1903	1903	1903	1903	0
173	20231219	173700	154295015	1903	1903	1903	1903	0
174	20231219	173600	154295015	1903	1903	1903	1903	0
175	20231219	173500	154295015	1903	1903	1903	1903	0
176	20231219	173400	154295015	1903	1903	1903	1903	0
177	20231219	173300	154295015	1903	1903	1903	1903	0
178	20231219	173200	154295015	1903	1903	1903	1903	0
179	20231219	173100	154295015	1903	1903	1903	1903	0
180	20231219	173000	154295015	1903	1903	1903	1903	0
181	20231219	172900	154295015	1903	1903	1903	1903	0
182	20231219	172800	154295015	1903	1903	1903	1903	7922
183	20231219	172700	154295015	1903	1903	1903	1903	0
184	20231219	172600	154295015	1903	1903	1903	1903	0
185	20231219	172500	154295015	1903	1903	1903	1903	0
186	20231219	172400	154295015	1903	1903	1903	1903	0
187	20231219	172300	154295015	1903	1903	1903	1903	0
188	20231219	172200	154295015	1903	1903	1903	1903	0
189	20231219	172100	154295015	1903	1903	1903	1903	0
190	20231219	172000	154295015	1903	1903	1903	1903	0
191	20231219	171900	154295015	1903	1903	1903	1903	0
192	20231219	171800	154295015	1903	1903	1903	1903	0
193	20231219	171700	154295015	1903	1903	1903	1903	0
194	20231219	171600	154295015	1903	1903	1903	1903	0
195	20231219	171500	154295015	1903	1903	1903	1903	0
196	20231219	171400	154295015	1903	1903	1903	1903	0
197	20231219	171300	154295015	1903	1903	1903	1903	0
198	20231219	171200	154295015	1903	1903	1903	1903	0
199	20231219	171100	154295015	1903	1903	1903	1903	0
200	20231219	171000	154295015	1903	1903	1903	1903	0
201	20231219	170900	154295015	1903	1903	1903	1903	0
202	20231219	170800	154295015	1903	1903	1903	1903	0
203	20231219	170700	154295015	1903	1903	1903	1903	0
204	20231219	170600	154295015	1903	1903	1903	1903	0
205	20231219	170500	154295015	1903	1903	1903	1903	0
206	20231219	170400	154295015	1903	1903	1903	1903	0
207	20231219	170300	154295015	1903	1903	1903	1903	0
208	20231219	170200	154295015	1903	1903	1903	1903	0
209	20231219	170100	154295015	1903	1903	1903	1903	0
210	20231219	170000	154295015	1903	1903	1903	1903	0
211	20231219	165900	154295015	1903	1903	1903	1903	0
212	20231219	165800	154295015	1903	1903	1903	1903	7922
213	20231219	165700	154295015	1903	1903	1903	1903	0
214	20231219	165600	154295015	1903	1903	1903	1903	0
215	20231219	165500	154295015	1903	1903	1903	1903	0
216	20231219	165400	154295015	1903	1903	1903	1903	0
217	20231219	165300	154295015	1903	1903	1903	1903	0
218	20231219	165200	154295015	1903	1903	1903	1903	0
219	20231219	165100	154295015	1903	1903	1903	1903	0
220	20231219	165000	154295015	1903	1903	1903	1903	0
221	20231219	164900	154295015	1903	1903	1903	1903	0
222	20231219	164800	154295015	1903	1903	1903	1903	0
223	20231219	164700	154295015	1903	1903	1903	1903	0
224	20231219	164600	154295015	1903	1903	1903	1903	0
225	20231219	164500	154295015	1903	1903	1903	1903	0
226	20231219	164400	154295015	1903	1903	1903	1903	0
227	20231219	164300	154295015	1903	1903	1903	1903	0
228	20231219	164200	154295015	1903	1903	1903	1903	0
229	20231219	164100	154295015	1903	1903	1903	1903	0
230	20231219	164000	154295015	1903	1903	1903	1903	0
231	20231219	163900	154295015	1903	1903	1903	1903	0
232	20231219	163800	154295015	1903	1903	1903	1903	0
233	20231219	163700	154295015	1903	1903	1903	1903	0
234	20231219	163600	154295015	1903	1903	1903	1903	0
235	20231219	163500	154295015	1903	1903	1903	1903	0
236	20231219	163400	154295015	1903	1903	1903	1903	0
237	20231219	163300	154295015	1903	1903	1903	1903	0
238	20231219	163200	154295015	1903	1903	1903	1903	0
239	20231219	163100	154295015	1903	1903	1903	1903	0
240	20231219	163000	154295015	1903	1903	1903	1903	0
241	20231219	162900	154295015	1903	1903	1903	1903	0
242	20231219	162800	154295015	1903	1903	1903	1903	7922
243	20231219	162700	154295015	1903	1903	1903	1903	0
244	20231219	162600	154295015	1903	1903	1903	1903	0
245	20231219	162500	154295015	1903	1903	1903	1903	0
246	20231219	162400	154295015	1903	1903	1903	1903	0
247	20231219	162300	154295015	1903	1903	1903	1903	0
248	20231219	162200	154295015	1903	1903	1903	1903	0
249	20231219	162100	154295015	1903	1903	1903	1903	0
250	20231219	162000	154295015	1903	1903	1903	1903	0
251	20231219	161900	154295015	1903	1903	1903	1903	0
252	20231219	161800	154295015	1903	1903	1903	1903	0
253	20231219	161700	154295015	1903	1903	1903	1903	0
254	20231219	161600	154295015	1903	1903	1903	1903	0
255	20231219	161500	154295015	1903	1903	1903	1903	0
256	20231219	161400	154295015	1903	1903	1903	1903	0
257	20231219	161300	154295015	1903	1903	1903	1903	0
258	20231219	161200	154295015	1903	1903	1903	1903	0
259	20231219	161100	154295015	1903	1903	1903	1903	0
260	20231219	161000	154295015	1903	1903	1903	1903	0
261	20231219	160900	154295015	1903	1903	1903	1903	0
262	20231219	160800	154295015	1903	1903	1903	1903	0
263	20231219	160700	154295015	1903	1903	1903	1903	0
264	20231219	160600	154295015	1903	1903	1903	1903	0
265	20231219	160500	154295015	1903	1903	1903	1903	0
266	20231219	160400	154295015	1903	1903	1903	1903	0
267	20231219	160300	154295015	1903	1903	1903	1903	0
268	20231219	160200	154295015	1903	1903	1903	1903	0
269	20231219	160100	154295015	1903	1903	1903	1903	0
270	20231219	160000	154295015	1903	1903	1903	1903	0
271	20231219	155900	154295015	1903	1903	1903	1903	0
272	20231219	155800	154295015	1903	1903	1903	1903	7922
273	20231219	155700	154295015	1903	1903	1903	1903	0
274	20231219	155600	154295015	1903	1903	1903	1903	0
275	20231219	155500	154295015	1903	1903	1903	1903	0
276	20231219	155400	154295015	1903	1903	1903	1903	0
277	20231219	155300	154295015	1903	1903	1903	1903	0
278	20231219	155200	154295015	1903	1903	1903	1903	0
279	20231219	155100	154295015	1903	1903	1903	1903	0
280	20231219	155000	154295015	1903	1903	1903	1903	0
281	20231219	154900	154295015	1903	1903	1903	1903	0
282	20231219	154800	154295015	1903	1903	1903	1903	0
283	20231219	154700	154295015	1903	1903	1903	1903	0
284	20231219	154600	154295015	1903	1903	1903	1903	0
285	20231219	154500	154295015	1903	1903	1903	1903	0
286	20231219	154400	154295015	1903	1903	1903	1903	0
287	20231219	154300	154295015	1903	1903	1903	1903	0
288	20231219	154200	154295015	1903	1903	1903	1903	0
289	20231219	154100	154295015	1903	1903	1903	1903	0
290	20231219	154000	154295015	1903	1903	1903	1903	0
291	20231219	153900	154295015	1903	1903	1903	1903	0
292	20231219	153800	154295015	1903	1903	1903	1903	0
293	20231219	153700	154295015	1903	1903	1903	1903	0
294	20231219	153600	154295015	1903	1903	1903	1903	0
295	20231219	153500	154295015	1903	1903	1903	1903	0
296	20231219	153400	154295015	1903	1903	1903	1903	0
297	20231219	153300	154295015	1903	1903	1903	1903	0
298	20231219	153200	154295015	1903	1903	1903	1903	0
299	20231219	153100	154295015	1903	1903	1903	1903	0
300	20231219	153000	154295015	1903	1903	1903	1903	7922
301	20231219	152900	139219449	1913	1913	1913	1913	0
302	20231219	152800	139219449	1913	1913	1913	1913	0
303	20231219	152700	139219449	1913	1913	1913	1913	0
304	20231219	152600	139219449	1913	1913	1913	1913	0
305	20231219	152500	139219449	1913	1913	1913	1913	0
306	20231219	152400	139219449	1913	1913	1913	1913	0
307	20231219	152300	139219449	1913	1913	1913	1913	0
308	20231219	152200	139219449	1913	1913	1913	1913	0
309	20231219	152100	139219449	1913	1913	1913	1913	0
310	20231219	152000	139219449	1913	1913	1913	1913	0
311	20231219	151900	139219449	1913	1913	1913	1913	70
312	20231219	151800	139085539	1917	1917	1917	1917	155
313	20231219	151700	138788404	1917	1917	1917	1917	0
314	20231219	151600	138788404	1917	1917	1917	1917	0
315	20231219	151500	138788404	1917	1917	1917	1917	6
316	20231219	151400	138776902	1917	1917	1917	1917	0
317	20231219	151300	138776902	1917	1917	1917	1917	0
318	20231219	151200	138776902	1917	1917	1917	1917	0
319	20231219	151100	138776902	1917	1917	1917	1917	0
320	20231219	151000	138776902	1917	1917	1917	1917	0
321	20231219	150900	138776902	1917	1917	1917	1917	0
322	20231219	150800	138776902	1917	1917	1917	1917	0
323	20231219	150700	138776902	1917	1917	1917	1917	9
324	20231219	150600	138759649	1917	1917	1917	1917	0
325	20231219	150500	138759649	1917	1917	1917	1917	0
326	20231219	150400	138759649	1917	1917	1917	1917	0
327	20231219	150300	138759649	1917	1917	1917	1917	0
328	20231219	150200	138759649	1917	1917	1917	1917	0
329	20231219	150100	138759649	1917	1917	1917	1917	0
330	20231219	150000	138759649	1917	1917	1917	1917	0
331	20231219	145900	138759649	1917	1917	1917	1917	0
332	20231219	145800	138759649	1917	1917	1917	1917	1
333	20231219	145700	138757732	1917	1917	1917	1917	2
334	20231219	145600	138753898	1911	1911	1911	1911	0
335	20231219	145500	138753898	1911	1911	1911	1911	0
336	20231219	145400	138753898	1911	1911	1911	1911	0
337	20231219	145300	138753898	1911	1911	1911	1911	0
338	20231219	145200	138753898	1911	1911	1911	1911	2
339	20231219	145100	138750076	1911	1911	1911	1911	0
340	20231219	145000	138750076	1911	1911	1911	1911	1
341	20231219	144900	138748165	1911	1911	1911	1911	0
342	20231219	144800	138748165	1911	1911	1911	1911	0
343	20231219	144700	138748165	1911	1911	1911	1911	0
344	20231219	144600	138748165	1911	1911	1911	1911	0
345	20231219	144500	138748165	1911	1911	1911	1911	0
346	20231219	144400	138748165	1911	1911	1911	1911	0
347	20231219	144300	138748165	1911	1911	1911	1911	411
348	20231219	144200	137962744	1912	1912	1912	1912	59
349	20231219	144100	137849936	1912	1912	1912	1912	0
350	20231219	144000	137849936	1912	1912	1912	1912	0
351	20231219	143900	137849936	1912	1912	1912	1912	0
352	20231219	143800	137849936	1912	1912	1912	1912	0
353	20231219	143700	137849936	1912	1912	1912	1912	0
354	20231219	143600	137849936	1912	1912	1912	1912	41
355	20231219	143500	137771544	1915	1915	1915	1915	0
356	20231219	143400	137771544	1915	1915	1915	1915	52
357	20231219	143300	137671964	1915	1915	1915	1915	0
358	20231219	143200	137671964	1915	1915	1915	1915	0
359	20231219	143100	137671964	1915	1915	1915	1915	0
360	20231219	143000	137671964	1915	1915	1915	1915	0
361	20231219	142900	137671964	1915	1915	1915	1915	0
362	20231219	142800	137671964	1915	1915	1915	1915	0
363	20231219	142700	137671964	1915	1915	1915	1915	0
364	20231219	142600	137671964	1915	1915	1915	1915	0
365	20231219	142500	137671964	1915	1915	1915	1915	3
366	20231219	142400	137666219	1916	1916	1916	1916	1
367	20231219	142300	137664303	1917	1917	1917	1917	0
368	20231219	142200	137664303	1917	1917	1917	1917	0
369	20231219	142100	137664303	1917	1917	1917	1917	0
370	20231219	142000	137664303	1917	1912	1917	1912	31
371	20231219	141900	137604976	1912	1912	1912	1912	0
372	20231219	141800	137604976	1912	1912	1912	1912	22
373	20231219	141700	137562912	1911	1911	1911	1911	0
374	20231219	141600	137562912	1911	1911	1911	1911	0
375	20231219	141500	137562912	1911	1911	1911	1911	0
376	20231219	141400	137562912	1911	1911	1911	1911	9
377	20231219	141300	137545713	1911	1911	1911	1911	8
378	20231219	141200	137530425	1910	1910	1910	1910	58
379	20231219	141100	137419645	1909	1909	1909	1909	20
380	20231219	141000	137381465	1909	1909	1909	1909	0
381	20231219	140900	137381465	1909	1909	1909	1909	0
382	20231219	140800	137381465	1909	1909	1909	1909	0
383	20231219	140700	137381465	1909	1909	1909	1909	0
384	20231219	140600	137381465	1909	1909	1909	1909	0
385	20231219	140500	137381465	1909	1909	1909	1909	0
386	20231219	140400	137381465	1909	1909	1909	1909	0
387	20231219	140300	137381465	1909	1909	1909	1909	2
388	20231219	140200	137377647	1909	1909	1909	1909	0
389	20231219	140100	137377647	1909	1909	1909	1909	0
390	20231219	140000	137377647	1909	1909	1909	1909	0
391	20231219	135900	137377647	1909	1909	1909	1909	0
392	20231219	135800	137377647	1909	1909	1909	1909	0
393	20231219	135700	137377647	1909	1909	1909	1909	1
394	20231219	135600	137375738	1902	1902	1902	1902	0
395	20231219	135500	137375738	1902	1902	1902	1902	0
396	20231219	135400	137375738	1902	1903	1903	1902	294
397	20231219	135300	136816540	1902	1902	1902	1902	0
398	20231219	135200	136816540	1902	1902	1902	1902	0
399	20231219	135100	136816540	1902	1904	1904	1902	458
400	20231219	135000	135945252	1903	1903	1903	1903	0
401	20231219	134900	135945252	1903	1903	1903	1903	0
402	20231219	134800	135945252	1903	1903	1903	1903	0
403	20231219	134700	135945252	1903	1903	1903	1903	0
404	20231219	134600	135945252	1903	1903	1903	1903	100
405	20231219	134500	135754952	1903	1905	1905	1903	50
406	20231219	134400	135659790	1913	1913	1913	1913	0
407	20231219	134300	135659790	1913	1913	1913	1913	0
408	20231219	134200	135659790	1913	1913	1913	1913	0
409	20231219	134100	135659790	1913	1913	1913	1913	0
410	20231219	134000	135659790	1913	1913	1913	1913	0
411	20231219	133900	135659790	1913	1913	1913	1913	0
412	20231219	133800	135659790	1913	1913	1913	1913	0
413	20231219	133700	135659790	1913	1913	1913	1913	0
414	20231219	133600	135659790	1913	1913	1913	1913	0
415	20231219	133500	135659790	1913	1913	1913	1913	0
416	20231219	133400	135659790	1913	1913	1913	1913	0
417	20231219	133300	135659790	1913	1913	1913	1913	0
418	20231219	133200	135659790	1913	1913	1913	1913	1
419	20231219	133100	135657877	1913	1903	1913	1903	6866
420	20231219	133000	122591859	1903	1905	1905	1903	2298
421	20231219	132900	118218711	1905	1903	1905	1903	129
422	20231219	132800	117972982	1903	1907	1907	1903	1958
423	20231219	132700	114244429	1913	1913	1913	1913	0
424	20231219	132600	114244429	1913	1913	1913	1913	4
425	20231219	132500	114236777	1913	1913	1913	1913	0
426	20231219	132400	114236777	1913	1913	1913	1913	0
427	20231219	132300	114236777	1913	1913	1913	1913	0
428	20231219	132200	114236777	1913	1913	1913	1913	0
429	20231219	132100	114236777	1913	1913	1913	1913	0
430	20231219	132000	114236777	1913	1913	1913	1913	0
431	20231219	131900	114236777	1913	1913	1913	1913	0
432	20231219	131800	114236777	1913	1913	1913	1913	0
433	20231219	131700	114236777	1913	1913	1913	1913	318
434	20231219	131600	113628443	1915	1915	1915	1915	0
435	20231219	131500	113628443	1915	1915	1915	1915	0
436	20231219	131400	113628443	1915	1915	1915	1915	0
437	20231219	131300	113628443	1915	1915	1915	1915	100
438	20231219	131200	113436943	1915	1915	1915	1915	49
439	20231219	131100	113343108	1915	1915	1915	1915	0
440	20231219	131000	113343108	1915	1915	1915	1915	1
441	20231219	130900	113341193	1917	1917	1917	1917	0
442	20231219	130800	113341193	1917	1917	1917	1917	0
443	20231219	130700	113341193	1917	1917	1917	1917	0
444	20231219	130600	113341193	1917	1917	1917	1917	0
445	20231219	130500	113341193	1917	1917	1917	1917	0
446	20231219	130400	113341193	1917	1917	1917	1917	0
447	20231219	130300	113341193	1917	1917	1917	1917	0
448	20231219	130200	113341193	1917	1917	1917	1917	0
449	20231219	130100	113341193	1917	1917	1917	1917	0
450	20231219	130000	113341193	1917	1917	1917	1917	0
451	20231219	125900	113341193	1917	1917	1917	1917	0
452	20231219	125800	113341193	1917	1917	1917	1917	0
453	20231219	125700	113341193	1917	1917	1917	1917	0
454	20231219	125600	113341193	1917	1917	1917	1917	0
455	20231219	125500	113341193	1917	1917	1917	1917	0
456	20231219	125400	113341193	1917	1917	1917	1917	1
457	20231219	125300	113339276	1917	1917	1917	1917	0
458	20231219	125200	113339276	1917	1917	1917	1917	0
459	20231219	125100	113339276	1917	1917	1917	1917	0
460	20231219	125000	113339276	1917	1917	1917	1917	0
461	20231219	124900	113339276	1917	1917	1917	1917	4100
462	20231219	124800	105479576	1917	1917	1917	1917	0
463	20231219	124700	105479576	1917	1917	1917	1917	1
464	20231219	124600	105477659	1907	1907	1907	1907	100
465	20231219	124500	105286959	1907	1907	1907	1907	0
466	20231219	124400	105286959	1907	1907	1907	1907	0
467	20231219	124300	105286959	1907	1907	1907	1907	0
468	20231219	124200	105286959	1907	1907	1907	1907	2
469	20231219	124100	105283145	1907	1907	1907	1907	1
470	20231219	124000	105281238	1907	1907	1907	1907	0
471	20231219	123900	105281238	1907	1907	1907	1907	0
472	20231219	123800	105281238	1907	1907	1907	1907	69
473	20231219	123700	105149655	1907	1908	1908	1907	123
474	20231219	123600	104914994	1917	1917	1917	1917	100
475	20231219	123500	104723294	1917	1917	1917	1917	1
476	20231219	123400	104721377	1918	1918	1918	1918	0
477	20231219	123300	104721377	1918	1918	1918	1918	0
478	20231219	123200	104721377	1918	1918	1918	1918	0
479	20231219	123100	104721377	1918	1918	1918	1918	0
480	20231219	123000	104721377	1918	1918	1918	1918	0
481	20231219	122900	104721377	1918	1918	1918	1918	0
482	20231219	122800	104721377	1918	1918	1918	1918	0
483	20231219	122700	104721377	1918	1918	1918	1918	10
484	20231219	122600	104702197	1918	1918	1918	1918	56
485	20231219	122500	104594789	1918	1918	1918	1918	1
486	20231219	122400	104592871	1908	1908	1908	1908	0
487	20231219	122300	104592871	1908	1908	1908	1908	0
488	20231219	122200	104592871	1908	1912	1912	1908	2977
489	20231219	122100	98911467	1913	1914	1914	1913	200
490	20231219	122000	98528767	1915	1915	1915	1915	101
491	20231219	121900	98335352	1922	1922	1922	1922	0
492	20231219	121800	98335352	1922	1922	1922	1922	0
493	20231219	121700	98335352	1922	1922	1922	1922	0
494	20231219	121600	98335352	1922	1922	1922	1922	0
495	20231219	121500	98335352	1922	1922	1922	1922	0
496	20231219	121400	98335352	1922	1922	1922	1922	0
497	20231219	121300	98335352	1922	1922	1922	1922	0
498	20231219	121200	98335352	1922	1922	1922	1922	0
499	20231219	121100	98335352	1922	1922	1922	1922	0
500	20231219	121000	98335352	1922	1922	1922	1922	0
501	20231219	120900	98335352	1922	1922	1922	1922	0
502	20231219	120800	98335352	1922	1922	1922	1922	0
503	20231219	120700	98335352	1922	1922	1922	1922	0
504	20231219	120600	98335352	1922	1922	1922	1922	0
505	20231219	120500	98335352	1922	1922	1922	1922	0
506	20231219	120400	98335352	1922	1922	1922	1922	0
507	20231219	120300	98335352	1922	1922	1922	1922	0
508	20231219	120200	98335352	1922	1922	1922	1922	0
509	20231219	120100	98335352	1922	1922	1922	1922	0
510	20231219	120000	98335352	1922	1922	1922	1922	0
511	20231219	115900	98335352	1922	1920	1922	1920	906
512	20231219	115800	96595463	1912	1912	1912	1912	0
513	20231219	115700	96595463	1912	1912	1912	1912	0
514	20231219	115600	96595463	1912	1912	1912	1912	0
515	20231219	115500	96595463	1912	1913	1913	1912	444
516	20231219	115400	95746525	1920	1920	1920	1920	0
517	20231219	115300	95746525	1920	1920	1920	1920	0
518	20231219	115200	95746525	1920	1920	1920	1920	0
519	20231219	115100	95746525	1920	1920	1920	1920	0
520	20231219	115000	95746525	1920	1920	1920	1920	0
521	20231219	114900	95746525	1920	1917	1920	1917	500
522	20231219	114800	94786615	1912	1912	1912	1912	0
523	20231219	114700	94786615	1912	1912	1912	1912	0
524	20231219	114600	94786615	1912	1912	1912	1912	0
525	20231219	114500	94786615	1912	1912	1912	1912	0
526	20231219	114400	94786615	1912	1912	1912	1912	0
527	20231219	114300	94786615	1912	1912	1912	1912	0
528	20231219	114200	94786615	1912	1912	1912	1912	0
529	20231219	114100	94786615	1912	1912	1912	1912	0
530	20231219	114000	94786615	1912	1912	1912	1912	0
531	20231219	113900	94786615	1912	1912	1912	1912	0
532	20231219	113800	94786615	1912	1912	1912	1912	0
533	20231219	113700	94786615	1912	1912	1912	1912	0
534	20231219	113600	94786615	1912	1912	1912	1912	0
535	20231219	113500	94786615	1912	1912	1912	1912	340
536	20231219	113400	94136535	1912	1912	1912	1912	169
537	20231219	113300	93813407	1917	1917	1917	1917	0
538	20231219	113200	93813407	1917	1917	1917	1917	0
539	20231219	113100	93813407	1917	1917	1917	1917	0
540	20231219	113000	93813407	1917	1917	1917	1917	10
541	20231219	112900	93794237	1912	1912	1912	1912	0
542	20231219	112800	93794237	1912	1912	1912	1912	0
543	20231219	112700	93794237	1912	1912	1912	1912	1
544	20231219	112600	93792325	1910	1910	1910	1910	0
545	20231219	112500	93792325	1910	1910	1910	1910	0
546	20231219	112400	93792325	1910	1910	1910	1910	0
547	20231219	112300	93792325	1910	1910	1910	1910	0
548	20231219	112200	93792325	1910	1910	1910	1910	0
549	20231219	112100	93792325	1910	1910	1910	1910	50
550	20231219	112000	93696825	1908	1908	1908	1908	0
551	20231219	111900	93696825	1908	1908	1908	1908	0
552	20231219	111800	93696825	1908	1908	1908	1908	0
553	20231219	111700	93696825	1908	1908	1908	1908	71
554	20231219	111600	93561357	1908	1908	1908	1908	104
555	20231219	111500	93362925	1908	1908	1908	1908	0
556	20231219	111400	93362925	1908	1908	1908	1908	0
557	20231219	111300	93362925	1908	1908	1908	1908	0
558	20231219	111200	93362925	1908	1908	1908	1908	0
559	20231219	111100	93362925	1908	1908	1908	1908	0
560	20231219	111000	93362925	1908	1908	1908	1908	0
561	20231219	110900	93362925	1908	1908	1908	1908	4
562	20231219	110800	93355293	1908	1908	1908	1908	216
563	20231219	110700	92943165	1908	1909	1909	1908	445
564	20231219	110600	92094052	1909	1909	1909	1909	0
565	20231219	110500	92094052	1909	1909	1909	1909	0
566	20231219	110400	92094052	1909	1909	1909	1909	0
567	20231219	110300	92094052	1909	1909	1909	1909	0
568	20231219	110200	92094052	1909	1909	1909	1909	0
569	20231219	110100	92094052	1909	1909	1909	1909	0
570	20231219	110000	92094052	1909	1909	1909	1909	7
571	20231219	105900	92080689	1908	1908	1908	1908	0
572	20231219	105800	92080689	1908	1908	1908	1908	0
573	20231219	105700	92080689	1908	1908	1908	1908	0
574	20231219	105600	92080689	1908	1908	1908	1908	0
575	20231219	105500	92080689	1908	1909	1909	1908	70
576	20231219	105400	91947089	1920	1920	1920	1920	0
577	20231219	105300	91947089	1920	1920	1920	1920	1
578	20231219	105200	91945169	1908	1908	1908	1908	130
579	20231219	105100	91697129	1920	1920	1920	1920	0
580	20231219	105000	91697129	1920	1920	1920	1920	0
581	20231219	104900	91697129	1920	1920	1920	1920	0
582	20231219	104800	91697129	1920	1920	1920	1920	0
583	20231219	104700	91697129	1920	1920	1920	1920	0
584	20231219	104600	91697129	1920	1920	1920	1920	0
585	20231219	104500	91697129	1920	1909	1920	1909	19
586	20231219	104400	91660847	1908	1908	1908	1908	1
587	20231219	104300	91658939	1909	1909	1909	1909	363
588	20231219	104200	90965972	1908	1908	1908	1908	0
589	20231219	104100	90965972	1908	1920	1920	1908	130
590	20231219	104000	90717632	1920	1920	1920	1920	0
591	20231219	103900	90717632	1920	1920	1920	1920	0
592	20231219	103800	90717632	1920	1920	1920	1920	0
593	20231219	103700	90717632	1920	1920	1920	1920	0
594	20231219	103600	90717632	1920	1920	1920	1920	0
595	20231219	103500	90717632	1920	1920	1920	1920	0
596	20231219	103400	90717632	1920	1920	1920	1920	0
597	20231219	103300	90717632	1920	1920	1920	1920	0
598	20231219	103200	90717632	1920	1920	1920	1920	80
599	20231219	103100	90564032	1908	1908	1908	1908	0
600	20231219	103000	90564032	1908	1908	1908	1908	0
601	20231219	102900	90564032	1908	1908	1908	1908	0
602	20231219	102800	90564032	1908	1909	1909	1908	58
603	20231219	102700	90453315	1921	1921	1921	1921	0
604	20231219	102600	90453315	1921	1921	1921	1921	0
605	20231219	102500	90453315	1921	1921	1921	1921	0
606	20231219	102400	90453315	1921	1921	1921	1921	58
607	20231219	102300	90341897	1907	1907	1907	1907	0
608	20231219	102200	90341897	1907	1907	1907	1907	0
609	20231219	102100	90341897	1907	1907	1907	1907	0
610	20231219	102000	90341897	1907	1907	1907	1907	0
611	20231219	101900	90341897	1907	1907	1907	1907	0
612	20231219	101800	90341897	1907	1907	1907	1907	0
613	20231219	101700	90341897	1907	1907	1907	1907	0
614	20231219	101600	90341897	1907	1907	1907	1907	0
615	20231219	101500	90341897	1907	1907	1907	1907	0
616	20231219	101400	90341897	1907	1910	1910	1907	581
617	20231219	101300	89232918	1909	1909	1909	1909	0
618	20231219	101200	89232918	1909	1909	1909	1909	0
619	20231219	101100	89232918	1909	1909	1909	1909	0
620	20231219	101000	89232918	1909	1909	1909	1909	0
621	20231219	100900	89232918	1909	1909	1909	1909	0
622	20231219	100800	89232918	1909	1911	1911	1909	10169
623	20231219	100700	69819864	1922	1922	1922	1922	0
624	20231219	100600	69819864	1922	1922	1922	1922	0
625	20231219	100500	69819864	1922	1921	1922	1921	581
626	20231219	100400	68703288	1909	1909	1909	1909	0
627	20231219	100300	68703288	1909	1909	1909	1909	0
628	20231219	100200	68703288	1909	1909	1909	1909	0
629	20231219	100100	68703288	1909	1909	1909	1909	426
630	20231219	100000	67890054	1908	1908	1908	1908	0
631	20231219	095900	67890054	1908	1912	1912	1908	832
632	20231219	095800	66301838	1919	1919	1919	1919	0
633	20231219	095700	66301838	1919	1919	1919	1919	0
634	20231219	095600	66301838	1919	1919	1919	1919	12
635	20231219	095500	66278810	1919	1919	1919	1919	112
636	20231219	095400	66063882	1919	1923	1923	1919	50
637	20231219	095300	65967736	1923	1923	1923	1923	0
638	20231219	095200	65967736	1923	1923	1923	1923	0
639	20231219	095100	65967736	1923	1923	1923	1923	0
640	20231219	095000	65967736	1923	1923	1923	1923	1
641	20231219	094900	65965813	1925	1925	1925	1925	0
642	20231219	094800	65965813	1925	1925	1925	1925	0
643	20231219	094700	65965813	1925	1925	1925	1925	0
644	20231219	094600	65965813	1925	1925	1925	1925	0
645	20231219	094500	65965813	1925	1925	1925	1925	0
646	20231219	094400	65965813	1925	1925	1925	1925	0
647	20231219	094300	65965813	1925	1925	1925	1925	0
648	20231219	094200	65965813	1925	1925	1925	1925	0
649	20231219	094100	65965813	1925	1925	1925	1925	757
650	20231219	094000	64508588	1925	1924	1925	1924	517
651	20231219	093900	63513513	1924	1924	1924	1924	0
652	20231219	093800	63513513	1924	1919	1924	1919	81
653	20231219	093700	63357734	1916	1916	1916	1916	0
654	20231219	093600	63357734	1916	1907	1916	1907	5394
655	20231219	093500	53042702	1907	1905	1907	1905	78
656	20231219	093400	52894056	1905	1905	1905	1905	0
657	20231219	093300	52894056	1905	1905	1905	1905	100
658	20231219	093200	52703556	1905	1905	1905	1905	7
659	20231219	093100	52690221	1905	1905	1905	1905	0
660	20231219	093000	52690221	1905	1905	1905	1905	660
661	20231219	092900	51432921	1895	1895	1895	1895	0
662	20231219	092800	51432921	1895	1895	1895	1895	0
663	20231219	092700	51432921	1895	1895	1895	1895	0
664	20231219	092600	51432921	1895	1895	1895	1895	0
665	20231219	092500	51432921	1895	1904	1904	1895	1046
666	20231219	092400	49446746	1904	1904	1904	1904	0
667	20231219	092300	49446746	1904	1904	1904	1904	0
668	20231219	092200	49446746	1904	1904	1904	1904	1
669	20231219	092100	49444842	1905	1905	1905	1905	161
670	20231219	092000	49138137	1891	1906	1906	1891	109
671	20231219	091900	48930983	1904	1904	1904	1904	200
672	20231219	091800	48550183	1899	1899	1899	1899	0
673	20231219	091700	48550183	1899	1890	1899	1887	3468
674	20231219	091600	41996762	1887	1890	1890	1887	542
675	20231219	091500	40972508	1890	1890	1890	1890	0
676	20231219	091400	40972508	1890	1890	1890	1890	100
677	20231219	091300	40783508	1890	1890	1890	1890	39
678	20231219	091200	40709798	1890	1887	1890	1885	608
679	20231219	091100	39561064	1887	1899	1899	1885	7504
680	20231219	091000	25349421	1899	1899	1899	1899	843
681	20231219	090900	23748564	1899	1905	1905	1899	4306
682	20231219	090800	15551720	1905	1909	1909	1905	3410
683	20231219	090700	9050287	1916	1916	1916	1916	0
684	20231219	090600	9050287	1916	1908	1916	1908	108
685	20231219	090500	8844215	1908	1908	1908	1908	278
686	20231219	090400	8313791	1908	1908	1908	1908	27
687	20231219	090300	8262275	1916	1907	1916	1907	167
688	20231219	090200	7943716	1907	1905	1910	1905	1273
689	20231219	090100	5514153	1905	1905	1905	1905	1
690	20231219	090000	5512248	1909	1910	1910	1909	2886