KissMeData/063440/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	193800	466999402	1903	1903	1903	1903	4911
3	20231221	193700	466999402	1903	1903	1903	1903	0
4	20231221	193600	466999402	1903	1903	1903	1903	0
5	20231221	193500	466999402	1903	1903	1903	1903	0
6	20231221	193400	466999402	1903	1903	1903	1903	0
7	20231221	193300	466999402	1903	1903	1903	1903	0
8	20231221	193200	466999402	1903	1903	1903	1903	0
9	20231221	193100	466999402	1903	1903	1903	1903	0
10	20231221	193000	466999402	1903	1903	1903	1903	0
11	20231221	192900	466999402	1903	1903	1903	1903	0
12	20231221	192800	466999402	1903	1903	1903	1903	0
13	20231221	192700	466999402	1903	1903	1903	1903	0
14	20231221	192600	466999402	1903	1903	1903	1903	0
15	20231221	192500	466999402	1903	1903	1903	1903	0
16	20231221	192400	466999402	1903	1903	1903	1903	0
17	20231221	192300	466999402	1903	1903	1903	1903	0
18	20231221	192200	466999402	1903	1903	1903	1903	0
19	20231221	192100	466999402	1903	1903	1903	1903	0
20	20231221	192000	466999402	1903	1903	1903	1903	0
21	20231221	191900	466999402	1903	1903	1903	1903	0
22	20231221	191800	466999402	1903	1903	1903	1903	0
23	20231221	191700	466999402	1903	1903	1903	1903	0
24	20231221	191600	466999402	1903	1903	1903	1903	0
25	20231221	191500	466999402	1903	1903	1903	1903	0
26	20231221	191400	466999402	1903	1903	1903	1903	0
27	20231221	191300	466999402	1903	1903	1903	1903	0
28	20231221	191200	466999402	1903	1903	1903	1903	0
29	20231221	191100	466999402	1903	1903	1903	1903	0
30	20231221	191000	466999402	1903	1903	1903	1903	0
31	20231221	190900	466999402	1903	1903	1903	1903	0
32	20231221	190800	466999402	1903	1903	1903	1903	4911
33	20231221	190700	466999402	1903	1903	1903	1903	0
34	20231221	190600	466999402	1903	1903	1903	1903	0
35	20231221	190500	466999402	1903	1903	1903	1903	0
36	20231221	190400	466999402	1903	1903	1903	1903	0
37	20231221	190300	466999402	1903	1903	1903	1903	0
38	20231221	190200	466999402	1903	1903	1903	1903	0
39	20231221	190100	466999402	1903	1903	1903	1903	0
40	20231221	190000	466999402	1903	1903	1903	1903	0
41	20231221	185900	466999402	1903	1903	1903	1903	0
42	20231221	185800	466999402	1903	1903	1903	1903	0
43	20231221	185700	466999402	1903	1903	1903	1903	0
44	20231221	185600	466999402	1903	1903	1903	1903	0
45	20231221	185500	466999402	1903	1903	1903	1903	0
46	20231221	185400	466999402	1903	1903	1903	1903	0
47	20231221	185300	466999402	1903	1903	1903	1903	0
48	20231221	185200	466999402	1903	1903	1903	1903	0
49	20231221	185100	466999402	1903	1903	1903	1903	0
50	20231221	185000	466999402	1903	1903	1903	1903	0
51	20231221	184900	466999402	1903	1903	1903	1903	0
52	20231221	184800	466999402	1903	1903	1903	1903	0
53	20231221	184700	466999402	1903	1903	1903	1903	0
54	20231221	184600	466999402	1903	1903	1903	1903	0
55	20231221	184500	466999402	1903	1903	1903	1903	0
56	20231221	184400	466999402	1903	1903	1903	1903	0
57	20231221	184300	466999402	1903	1903	1903	1903	0
58	20231221	184200	466999402	1903	1903	1903	1903	0
59	20231221	184100	466999402	1903	1903	1903	1903	0
60	20231221	184000	466999402	1903	1903	1903	1903	0
61	20231221	183900	466999402	1903	1903	1903	1903	0
62	20231221	183800	466999402	1903	1903	1903	1903	4911
63	20231221	183700	466999402	1903	1903	1903	1903	0
64	20231221	183600	466999402	1903	1903	1903	1903	0
65	20231221	183500	466999402	1903	1903	1903	1903	0
66	20231221	183400	466999402	1903	1903	1903	1903	0
67	20231221	183300	466999402	1903	1903	1903	1903	0
68	20231221	183200	466999402	1903	1903	1903	1903	0
69	20231221	183100	466999402	1903	1903	1903	1903	0
70	20231221	183000	466999402	1903	1903	1903	1903	0
71	20231221	182900	466999402	1903	1903	1903	1903	0
72	20231221	182800	466999402	1903	1903	1903	1903	0
73	20231221	182700	466999402	1903	1903	1903	1903	0
74	20231221	182600	466999402	1903	1903	1903	1903	0
75	20231221	182500	466999402	1903	1903	1903	1903	0
76	20231221	182400	466999402	1903	1903	1903	1903	0
77	20231221	182300	466999402	1903	1903	1903	1903	0
78	20231221	182200	466999402	1903	1903	1903	1903	0
79	20231221	182100	466999402	1903	1903	1903	1903	0
80	20231221	182000	466999402	1903	1903	1903	1903	0
81	20231221	181900	466999402	1903	1903	1903	1903	0
82	20231221	181800	466999402	1903	1903	1903	1903	0
83	20231221	181700	466999402	1903	1903	1903	1903	0
84	20231221	181600	466999402	1903	1903	1903	1903	0
85	20231221	181500	466999402	1903	1903	1903	1903	0
86	20231221	181400	466999402	1903	1903	1903	1903	0
87	20231221	181300	466999402	1903	1903	1903	1903	0
88	20231221	181200	466999402	1903	1903	1903	1903	0
89	20231221	181100	466999402	1903	1903	1903	1903	0
90	20231221	181000	466999402	1903	1903	1903	1903	0
91	20231221	180900	466999402	1903	1903	1903	1903	0
92	20231221	180800	466999402	1903	1903	1903	1903	4911
93	20231221	180700	466999402	1903	1903	1903	1903	0
94	20231221	180600	466999402	1903	1903	1903	1903	0
95	20231221	180500	466999402	1903	1903	1903	1903	0
96	20231221	180400	466999402	1903	1903	1903	1903	0
97	20231221	180300	466999402	1903	1903	1903	1903	0
98	20231221	180200	466999402	1903	1903	1903	1903	0
99	20231221	180100	466999402	1903	1903	1903	1903	0
100	20231221	180000	466999402	1903	1903	1903	1903	0
101	20231221	175900	466999402	1903	1903	1903	1903	0
102	20231221	175800	466999402	1903	1903	1903	1903	0
103	20231221	175700	466999402	1903	1903	1903	1903	0
104	20231221	175600	466999402	1903	1903	1903	1903	0
105	20231221	175500	466999402	1903	1903	1903	1903	0
106	20231221	175400	466999402	1903	1903	1903	1903	0
107	20231221	175300	466999402	1903	1903	1903	1903	0
108	20231221	175200	466999402	1903	1903	1903	1903	0
109	20231221	175100	466999402	1903	1903	1903	1903	0
110	20231221	175000	466999402	1903	1903	1903	1903	0
111	20231221	174900	466999402	1903	1903	1903	1903	0
112	20231221	174800	466999402	1903	1903	1903	1903	0
113	20231221	174700	466999402	1903	1903	1903	1903	0
114	20231221	174600	466999402	1903	1903	1903	1903	0
115	20231221	174500	466999402	1903	1903	1903	1903	0
116	20231221	174400	466999402	1903	1903	1903	1903	0
117	20231221	174300	466999402	1903	1903	1903	1903	0
118	20231221	174200	466999402	1903	1903	1903	1903	0
119	20231221	174100	466999402	1903	1903	1903	1903	0
120	20231221	174000	466999402	1903	1903	1903	1903	0
121	20231221	173900	466999402	1903	1903	1903	1903	0
122	20231221	173800	466999402	1903	1903	1903	1903	4911
123	20231221	173700	466999402	1903	1903	1903	1903	0
124	20231221	173600	466999402	1903	1903	1903	1903	0
125	20231221	173500	466999402	1903	1903	1903	1903	0
126	20231221	173400	466999402	1903	1903	1903	1903	0
127	20231221	173300	466999402	1903	1903	1903	1903	0
128	20231221	173200	466999402	1903	1903	1903	1903	0
129	20231221	173100	466999402	1903	1903	1903	1903	0
130	20231221	173000	466999402	1903	1903	1903	1903	0
131	20231221	172900	466999402	1903	1903	1903	1903	0
132	20231221	172800	466999402	1903	1903	1903	1903	0
133	20231221	172700	466999402	1903	1903	1903	1903	0
134	20231221	172600	466999402	1903	1903	1903	1903	0
135	20231221	172500	466999402	1903	1903	1903	1903	0
136	20231221	172400	466999402	1903	1903	1903	1903	0
137	20231221	172300	466999402	1903	1903	1903	1903	0
138	20231221	172200	466999402	1903	1903	1903	1903	0
139	20231221	172100	466999402	1903	1903	1903	1903	0
140	20231221	172000	466999402	1903	1903	1903	1903	0
141	20231221	171900	466999402	1903	1903	1903	1903	0
142	20231221	171800	466999402	1903	1903	1903	1903	0
143	20231221	171700	466999402	1903	1903	1903	1903	0
144	20231221	171600	466999402	1903	1903	1903	1903	0
145	20231221	171500	466999402	1903	1903	1903	1903	0
146	20231221	171400	466999402	1903	1903	1903	1903	0
147	20231221	171300	466999402	1903	1903	1903	1903	0
148	20231221	171200	466999402	1903	1903	1903	1903	0
149	20231221	171100	466999402	1903	1903	1903	1903	0
150	20231221	171000	466999402	1903	1903	1903	1903	0
151	20231221	170900	466999402	1903	1903	1903	1903	0
152	20231221	170800	466999402	1903	1903	1903	1903	4911
153	20231221	170700	466999402	1903	1903	1903	1903	0
154	20231221	170600	466999402	1903	1903	1903	1903	0
155	20231221	170500	466999402	1903	1903	1903	1903	0
156	20231221	170400	466999402	1903	1903	1903	1903	0
157	20231221	170300	466999402	1903	1903	1903	1903	0
158	20231221	170200	466999402	1903	1903	1903	1903	0
159	20231221	170100	466999402	1903	1903	1903	1903	0
160	20231221	170000	466999402	1903	1903	1903	1903	0
161	20231221	165900	466999402	1903	1903	1903	1903	0
162	20231221	165800	466999402	1903	1903	1903	1903	0
163	20231221	165700	466999402	1903	1903	1903	1903	0
164	20231221	165600	466999402	1903	1903	1903	1903	0
165	20231221	165500	466999402	1903	1903	1903	1903	0
166	20231221	165400	466999402	1903	1903	1903	1903	0
167	20231221	165300	466999402	1903	1903	1903	1903	0
168	20231221	165200	466999402	1903	1903	1903	1903	0
169	20231221	165100	466999402	1903	1903	1903	1903	0
170	20231221	165000	466999402	1903	1903	1903	1903	0
171	20231221	164900	466999402	1903	1903	1903	1903	0
172	20231221	164800	466999402	1903	1903	1903	1903	0
173	20231221	164700	466999402	1903	1903	1903	1903	0
174	20231221	164600	466999402	1903	1903	1903	1903	0
175	20231221	164500	466999402	1903	1903	1903	1903	0
176	20231221	164400	466999402	1903	1903	1903	1903	0
177	20231221	164300	466999402	1903	1903	1903	1903	0
178	20231221	164200	466999402	1903	1903	1903	1903	0
179	20231221	164100	466999402	1903	1903	1903	1903	0
180	20231221	164000	466999402	1903	1903	1903	1903	0
181	20231221	163900	466999402	1903	1903	1903	1903	0
182	20231221	163800	466999402	1903	1903	1903	1903	4911
183	20231221	163700	466999402	1903	1903	1903	1903	0
184	20231221	163600	466999402	1903	1903	1903	1903	0
185	20231221	163500	466999402	1903	1903	1903	1903	0
186	20231221	163400	466999402	1903	1903	1903	1903	0
187	20231221	163300	466999402	1903	1903	1903	1903	0
188	20231221	163200	466999402	1903	1903	1903	1903	0
189	20231221	163100	466999402	1903	1903	1903	1903	0
190	20231221	163000	466999402	1903	1903	1903	1903	0
191	20231221	162900	466999402	1903	1903	1903	1903	0
192	20231221	162800	466999402	1903	1903	1903	1903	0
193	20231221	162700	466999402	1903	1903	1903	1903	0
194	20231221	162600	466999402	1903	1903	1903	1903	0
195	20231221	162500	466999402	1903	1903	1903	1903	0
196	20231221	162400	466999402	1903	1903	1903	1903	0
197	20231221	162300	466999402	1903	1903	1903	1903	0
198	20231221	162200	466999402	1903	1903	1903	1903	0
199	20231221	162100	466999402	1903	1903	1903	1903	0
200	20231221	162000	466999402	1903	1903	1903	1903	0
201	20231221	161900	466999402	1903	1903	1903	1903	0
202	20231221	161800	466999402	1903	1903	1903	1903	0
203	20231221	161700	466999402	1903	1903	1903	1903	0
204	20231221	161600	466999402	1903	1903	1903	1903	0
205	20231221	161500	466999402	1903	1903	1903	1903	0
206	20231221	161400	466999402	1903	1903	1903	1903	0
207	20231221	161300	466999402	1903	1903	1903	1903	0
208	20231221	161200	466999402	1903	1903	1903	1903	0
209	20231221	161100	466999402	1903	1903	1903	1903	0
210	20231221	161000	466999402	1903	1903	1903	1903	0
211	20231221	160900	466999402	1903	1903	1903	1903	0
212	20231221	160800	466999402	1903	1903	1903	1903	4911
213	20231221	160700	466999402	1903	1903	1903	1903	0
214	20231221	160600	466999402	1903	1903	1903	1903	0
215	20231221	160500	466999402	1903	1903	1903	1903	0
216	20231221	160400	466999402	1903	1903	1903	1903	0
217	20231221	160300	466999402	1903	1903	1903	1903	0
218	20231221	160200	466999402	1903	1903	1903	1903	0
219	20231221	160100	466999402	1903	1903	1903	1903	0
220	20231221	160000	466999402	1903	1903	1903	1903	0
221	20231221	155900	466999402	1903	1903	1903	1903	0
222	20231221	155800	466999402	1903	1903	1903	1903	0
223	20231221	155700	466999402	1903	1903	1903	1903	0
224	20231221	155600	466999402	1903	1903	1903	1903	0
225	20231221	155500	466999402	1903	1903	1903	1903	0
226	20231221	155400	466999402	1903	1903	1903	1903	0
227	20231221	155300	466999402	1903	1903	1903	1903	0
228	20231221	155200	466999402	1903	1903	1903	1903	0
229	20231221	155100	466999402	1903	1903	1903	1903	0
230	20231221	155000	466999402	1903	1903	1903	1903	0
231	20231221	154900	466999402	1903	1903	1903	1903	0
232	20231221	154800	466999402	1903	1903	1903	1903	0
233	20231221	154700	466999402	1903	1903	1903	1903	0
234	20231221	154600	466999402	1903	1903	1903	1903	0
235	20231221	154500	466999402	1903	1903	1903	1903	0
236	20231221	154400	466999402	1903	1903	1903	1903	0
237	20231221	154300	466999402	1903	1903	1903	1903	0
238	20231221	154200	466999402	1903	1903	1903	1903	0
239	20231221	154100	466999402	1903	1903	1903	1903	0
240	20231221	154000	466999402	1903	1903	1903	1903	0
241	20231221	153900	466999402	1903	1903	1903	1903	0
242	20231221	153800	466999402	1903	1903	1903	1903	4911
243	20231221	153700	466999402	1903	1903	1903	1903	0
244	20231221	153600	466999402	1903	1903	1903	1903	0
245	20231221	153500	466999402	1903	1903	1903	1903	0
246	20231221	153400	466999402	1903	1903	1903	1903	0
247	20231221	153300	466999402	1903	1903	1903	1903	0
248	20231221	153200	466999402	1903	1903	1903	1903	0
249	20231221	153100	466999402	1903	1903	1903	1903	0
250	20231221	153000	466999402	1903	1903	1903	1903	4911
251	20231221	152900	457653769	1903	1903	1903	1903	0
252	20231221	152800	457653769	1903	1903	1903	1903	0
253	20231221	152700	457653769	1903	1903	1903	1903	0
254	20231221	152600	457653769	1903	1903	1903	1903	0
255	20231221	152500	457653769	1903	1903	1903	1903	0
256	20231221	152400	457653769	1903	1903	1903	1903	0
257	20231221	152300	457653769	1903	1903	1903	1903	0
258	20231221	152200	457653769	1903	1903	1903	1903	0
259	20231221	152100	457653769	1903	1903	1903	1903	0
260	20231221	152000	457653769	1903	1903	1903	1903	0
261	20231221	151900	457653769	1903	1903	1903	1903	52
262	20231221	151800	457554813	1902	1902	1902	1902	1
263	20231221	151700	457552911	1903	1903	1903	1903	0
264	20231221	151600	457552911	1903	1903	1903	1903	604
265	20231221	151500	456403499	1903	1903	1903	1903	0
266	20231221	151400	456403499	1903	1903	1903	1903	0
267	20231221	151300	456403499	1903	1903	1903	1903	101
268	20231221	151200	456211296	1903	1904	1904	1903	274
269	20231221	151100	455689800	1904	1904	1904	1904	0
270	20231221	151000	455689800	1904	1904	1904	1904	0
271	20231221	150900	455689800	1904	1904	1904	1904	4
272	20231221	150800	455682184	1904	1904	1904	1904	0
273	20231221	150700	455682184	1904	1904	1904	1904	746
274	20231221	150600	454261800	1904	1904	1904	1904	1
275	20231221	150500	454259896	1904	1904	1904	1904	2
276	20231221	150400	454256088	1901	1901	1901	1901	0
277	20231221	150300	454256088	1901	1903	1903	1901	425
278	20231221	150200	453448153	1903	1903	1903	1903	5
279	20231221	150100	453438638	1903	1903	1903	1903	906
280	20231221	150000	451714520	1903	1902	1903	1902	200
281	20231221	145900	451333970	1903	1903	1903	1903	0
282	20231221	145800	451333970	1903	1903	1903	1903	0
283	20231221	145700	451333970	1903	1903	1903	1903	0
284	20231221	145600	451333970	1903	1903	1903	1903	1
285	20231221	145500	451332067	1901	1901	1901	1901	0
286	20231221	145400	451332067	1901	1901	1901	1901	1
287	20231221	145300	451330166	1903	1903	1903	1903	1
288	20231221	145200	451328263	1901	1901	1901	1901	0
289	20231221	145100	451328263	1901	1901	1901	1901	0
290	20231221	145000	451328263	1901	1901	1901	1901	421
291	20231221	144900	450527942	1903	1903	1903	1903	0
292	20231221	144800	450527942	1903	1903	1903	1903	0
293	20231221	144700	450527942	1903	1903	1903	1903	0
294	20231221	144600	450527942	1903	1903	1903	1903	0
295	20231221	144500	450527942	1903	1903	1903	1903	1
296	20231221	144400	450526039	1900	1900	1900	1900	0
297	20231221	144300	450526039	1900	1902	1902	1900	5076
298	20231221	144200	440881296	1902	1902	1902	1902	0
299	20231221	144100	440881296	1902	1902	1902	1902	80
300	20231221	144000	440729136	1902	1902	1902	1902	0
301	20231221	143900	440729136	1902	1902	1902	1902	0
302	20231221	143800	440729136	1902	1902	1902	1902	0
303	20231221	143700	440729136	1902	1902	1902	1902	0
304	20231221	143600	440729136	1902	1902	1902	1902	0
305	20231221	143500	440729136	1902	1902	1902	1902	0
306	20231221	143400	440729136	1902	1902	1902	1902	1
307	20231221	143300	440727234	1900	1900	1900	1900	0
308	20231221	143200	440727234	1900	1900	1900	1900	0
309	20231221	143100	440727234	1900	1900	1900	1900	166
310	20231221	143000	440411834	1900	1900	1900	1900	0
311	20231221	142900	440411834	1900	1900	1900	1900	0
312	20231221	142800	440411834	1900	1900	1900	1900	0
313	20231221	142700	440411834	1900	1900	1900	1900	0
314	20231221	142600	440411834	1900	1900	1900	1900	2631
315	20231221	142500	435412934	1900	1901	1901	1900	16315
316	20231221	142400	404413034	1903	1903	1903	1903	213
317	20231221	142300	404007695	1903	1902	1903	1902	58
318	20231221	142200	403897377	1903	1903	1903	1903	0
319	20231221	142100	403897377	1903	1903	1903	1903	0
320	20231221	142000	403897377	1903	1903	1903	1903	0
321	20231221	141900	403897377	1903	1903	1903	1903	0
322	20231221	141800	403897377	1903	1903	1903	1903	0
323	20231221	141700	403897377	1903	1903	1903	1903	200
324	20231221	141600	403516777	1904	1904	1904	1904	0
325	20231221	141500	403516777	1904	1904	1904	1904	0
326	20231221	141400	403516777	1904	1904	1904	1904	0
327	20231221	141300	403516777	1904	1904	1904	1904	0
328	20231221	141200	403516777	1904	1904	1904	1904	0
329	20231221	141100	403516777	1904	1904	1904	1904	0
330	20231221	141000	403516777	1904	1904	1904	1904	0
331	20231221	140900	403516777	1904	1904	1904	1904	0
332	20231221	140800	403516777	1904	1904	1904	1904	1
333	20231221	140700	403514873	1904	1904	1904	1904	0
334	20231221	140600	403514873	1904	1904	1904	1904	0
335	20231221	140500	403514873	1904	1904	1904	1904	11
336	20231221	140400	403493929	1904	1904	1904	1904	1
337	20231221	140300	403492025	1900	1900	1900	1900	1000
338	20231221	140200	401592025	1904	1904	1904	1904	9
339	20231221	140100	401574889	1904	1904	1904	1904	0
340	20231221	140000	401574889	1904	1904	1904	1904	0
341	20231221	135900	401574889	1904	1904	1904	1904	0
342	20231221	135800	401574889	1904	1904	1904	1904	0
343	20231221	135700	401574889	1904	1904	1904	1904	0
344	20231221	135600	401574889	1904	1904	1904	1904	0
345	20231221	135500	401574889	1904	1904	1904	1904	0
346	20231221	135400	401574889	1904	1904	1904	1904	73
347	20231221	135300	401435897	1904	1902	1904	1902	3425
348	20231221	135200	394917192	1902	1902	1902	1902	0
349	20231221	135100	394917192	1902	1902	1902	1902	10
350	20231221	135000	394898172	1902	1902	1902	1902	0
351	20231221	134900	394898172	1902	1902	1902	1902	0
352	20231221	134800	394898172	1902	1902	1902	1902	36
353	20231221	134700	394829700	1903	1903	1903	1903	0
354	20231221	134600	394829700	1903	1903	1903	1903	0
355	20231221	134500	394829700	1903	1903	1903	1903	0
356	20231221	134400	394829700	1903	1903	1903	1903	0
357	20231221	134300	394829700	1903	1903	1903	1903	0
358	20231221	134200	394829700	1903	1903	1903	1903	0
359	20231221	134100	394829700	1903	1903	1903	1903	0
360	20231221	134000	394829700	1903	1903	1903	1903	0
361	20231221	133900	394829700	1903	1903	1903	1903	0
362	20231221	133800	394829700	1903	1903	1903	1903	0
363	20231221	133700	394829700	1903	1903	1903	1903	0
364	20231221	133600	394829700	1903	1903	1903	1903	0
365	20231221	133500	394829700	1903	1903	1903	1903	0
366	20231221	133400	394829700	1903	1903	1903	1903	0
367	20231221	133300	394829700	1903	1903	1903	1903	0
368	20231221	133200	394829700	1903	1903	1903	1903	324
369	20231221	133100	394213128	1903	1903	1903	1903	1
370	20231221	133000	394211225	1902	1902	1902	1902	214
371	20231221	132900	393804197	1902	1902	1902	1902	10
372	20231221	132800	393785177	1902	1901	1902	1900	501
373	20231221	132700	392833270	1901	1901	1901	1901	300
374	20231221	132600	392262970	1901	1901	1901	1901	0
375	20231221	132500	392262970	1901	1901	1901	1901	0
376	20231221	132400	392262970	1901	1901	1901	1901	0
377	20231221	132300	392262970	1901	1901	1901	1901	0
378	20231221	132200	392262970	1901	1901	1901	1901	3
379	20231221	132100	392257267	1902	1902	1902	1902	0
380	20231221	132000	392257267	1902	1902	1902	1902	2
381	20231221	131900	392253463	1901	1900	1901	1900	2658
382	20231221	131800	387202570	1899	1899	1899	1899	0
383	20231221	131700	387202570	1899	1899	1899	1899	0
384	20231221	131600	387202570	1899	1899	1899	1899	0
385	20231221	131500	387202570	1899	1899	1899	1899	0
386	20231221	131400	387202570	1899	1900	1900	1899	1402
387	20231221	131300	384538870	1900	1900	1900	1900	0
388	20231221	131200	384538870	1900	1900	1900	1900	0
389	20231221	131100	384538870	1900	1900	1900	1900	1
390	20231221	131000	384536970	1900	1900	1900	1900	0
391	20231221	130900	384536970	1900	1900	1900	1900	10
392	20231221	130800	384517970	1900	1900	1900	1900	0
393	20231221	130700	384517970	1900	1900	1900	1900	0
394	20231221	130600	384517970	1900	1900	1900	1900	0
395	20231221	130500	384517970	1900	1900	1900	1900	300
396	20231221	130400	383947970	1901	1901	1901	1901	11
397	20231221	130300	383927059	1902	1902	1902	1902	1
398	20231221	130200	383925157	1900	1900	1900	1900	0
399	20231221	130100	383925157	1900	1900	1900	1900	0
400	20231221	130000	383925157	1900	1900	1900	1899	1404
401	20231221	125900	381258941	1900	1900	1900	1900	419
402	20231221	125800	380462841	1900	1900	1900	1900	2561
403	20231221	125700	375596941	1900	1900	1900	1900	0
404	20231221	125600	375596941	1900	1900	1900	1900	40
405	20231221	125500	375520941	1902	1902	1902	1902	0
406	20231221	125400	375520941	1902	1902	1902	1902	0
407	20231221	125300	375520941	1902	1902	1902	1902	0
408	20231221	125200	375520941	1902	1902	1902	1902	50
409	20231221	125100	375425841	1902	1902	1902	1902	0
410	20231221	125000	375425841	1902	1902	1902	1902	0
411	20231221	124900	375425841	1902	1902	1902	1902	0
412	20231221	124800	375425841	1902	1902	1902	1902	0
413	20231221	124700	375425841	1902	1902	1902	1902	0
414	20231221	124600	375425841	1902	1902	1902	1902	0
415	20231221	124500	375425841	1902	1902	1902	1902	0
416	20231221	124400	375425841	1902	1902	1902	1902	0
417	20231221	124300	375425841	1902	1902	1902	1902	0
418	20231221	124200	375425841	1902	1902	1902	1902	0
419	20231221	124100	375425841	1902	1902	1902	1902	0
420	20231221	124000	375425841	1902	1902	1902	1902	5
421	20231221	123900	375416331	1902	1900	1902	1900	527
422	20231221	123800	374415029	1902	1902	1902	1902	0
423	20231221	123700	374415029	1902	1902	1902	1902	0
424	20231221	123600	374415029	1902	1902	1902	1902	0
425	20231221	123500	374415029	1902	1902	1902	1902	394
426	20231221	123400	373665641	1903	1903	1903	1903	5
427	20231221	123300	373656126	1902	1902	1902	1902	0
428	20231221	123200	373656126	1902	1902	1902	1902	0
429	20231221	123100	373656126	1902	1902	1902	1902	30
430	20231221	123000	373599066	1902	1902	1902	1902	130
431	20231221	122900	373351806	1901	1901	1901	1901	49
432	20231221	122800	373258657	1899	1899	1899	1899	0
433	20231221	122700	373258657	1899	1900	1900	1899	504
434	20231221	122600	372301197	1899	1899	1899	1899	0
435	20231221	122500	372301197	1899	1899	1899	1899	0
436	20231221	122400	372301197	1899	1899	1899	1899	0
437	20231221	122300	372301197	1899	1899	1899	1899	50
438	20231221	122200	372206247	1899	1899	1899	1899	59
439	20231221	122100	372094206	1901	1901	1901	1901	0
440	20231221	122000	372094206	1901	1901	1901	1901	0
441	20231221	121900	372094206	1901	1901	1901	1901	1
442	20231221	121800	372092305	1899	1900	1900	1899	601
443	20231221	121700	370950956	1903	1903	1903	1903	0
444	20231221	121600	370950956	1903	1903	1903	1903	0
445	20231221	121500	370950956	1903	1903	1903	1903	0
446	20231221	121400	370950956	1903	1903	1903	1903	0
447	20231221	121300	370950956	1903	1903	1903	1903	0
448	20231221	121200	370950956	1903	1903	1903	1903	0
449	20231221	121100	370950956	1903	1903	1903	1903	0
450	20231221	121000	370950956	1903	1899	1903	1899	7
451	20231221	120900	370937659	1899	1900	1900	1899	5000
452	20231221	120800	361440134	1903	1903	1903	1903	0
453	20231221	120700	361440134	1903	1903	1903	1903	0
454	20231221	120600	361440134	1903	1903	1903	1903	0
455	20231221	120500	361440134	1903	1903	1903	1903	11
456	20231221	120400	361419201	1903	1903	1903	1903	0
457	20231221	120300	361419201	1903	1903	1903	1903	0
458	20231221	120200	361419201	1903	1901	1903	1900	1362
459	20231221	120100	358830538	1901	1901	1901	1901	216
460	20231221	120000	358419922	1901	1901	1901	1901	0
461	20231221	115900	358419922	1901	1902	1902	1901	157
462	20231221	115800	358121338	1903	1903	1903	1903	0
463	20231221	115700	358121338	1903	1903	1903	1903	0
464	20231221	115600	358121338	1903	1903	1903	1903	0
465	20231221	115500	358121338	1903	1903	1903	1903	0
466	20231221	115400	358121338	1903	1903	1903	1903	11
467	20231221	115300	358100405	1903	1903	1903	1903	26
468	20231221	115200	358050927	1903	1903	1903	1903	53
469	20231221	115100	357950068	1900	1900	1900	1900	8934
470	20231221	115000	340975468	1900	1900	1900	1900	2053
471	20231221	114900	337074768	1900	1903	1903	1900	103520
472	20231221	114800	140383740	1903	1903	1903	1903	16
473	20231221	114700	140353292	1903	1903	1903	1903	0
474	20231221	114600	140353292	1903	1903	1903	1903	0
475	20231221	114500	140353292	1903	1903	1903	1903	0
476	20231221	114400	140353292	1903	1903	1903	1903	0
477	20231221	114300	140353292	1903	1903	1903	1903	0
478	20231221	114200	140353292	1903	1903	1903	1903	46
479	20231221	114100	140265754	1901	1901	1901	1901	75
480	20231221	114000	140123179	1900	1901	1901	1900	1904
481	20231221	113900	136504719	1901	1901	1901	1901	54
482	20231221	113800	136402065	1901	1901	1901	1901	481
483	20231221	113700	135487684	1901	1901	1901	1901	0
484	20231221	113600	135487684	1901	1901	1901	1901	0
485	20231221	113500	135487684	1901	1901	1901	1901	1000
486	20231221	113400	133586684	1901	1903	1903	1901	1001
487	20231221	113300	131683781	1901	1901	1901	1901	0
488	20231221	113200	131683781	1901	1901	1901	1901	0
489	20231221	113100	131683781	1901	1901	1901	1901	0
490	20231221	113000	131683781	1901	1901	1901	1901	0
491	20231221	112900	131683781	1901	1901	1901	1901	0
492	20231221	112800	131683781	1901	1901	1901	1901	0
493	20231221	112700	131683781	1901	1901	1901	1901	100
494	20231221	112600	131493681	1901	1901	1901	1901	0
495	20231221	112500	131493681	1901	1901	1901	1901	0
496	20231221	112400	131493681	1901	1901	1901	1901	0
497	20231221	112300	131493681	1901	1901	1901	1901	0
498	20231221	112200	131493681	1901	1901	1901	1901	44
499	20231221	112100	131410037	1905	1905	1905	1905	0
500	20231221	112000	131410037	1905	1905	1905	1905	1
501	20231221	111900	131408132	1905	1905	1905	1905	0
502	20231221	111800	131408132	1905	1904	1905	1904	400
503	20231221	111700	130646170	1901	1901	1901	1901	0
504	20231221	111600	130646170	1901	1901	1901	1901	0
505	20231221	111500	130646170	1901	1901	1901	1901	200
506	20231221	111400	130265970	1901	1901	1901	1901	5
507	20231221	111300	130256465	1901	1901	1901	1901	1
508	20231221	111200	130254564	1903	1903	1903	1903	0
509	20231221	111100	130254564	1903	1904	1904	1903	105
510	20231221	111000	130054744	1901	1904	1904	1901	138
511	20231221	110900	129792265	1905	1904	1905	1902	179
512	20231221	110800	129451550	1904	1904	1904	1902	357
513	20231221	110700	128772422	1904	1904	1904	1902	166
514	20231221	110600	128456378	1904	1904	1904	1904	99
515	20231221	110500	128267882	1903	1902	1903	1902	513
516	20231221	110400	127291734	1902	1902	1902	1902	54
517	20231221	110300	127189026	1900	1900	1900	1900	100
518	20231221	110200	126999026	1900	1902	1902	1900	741
519	20231221	110100	125590300	1903	1903	1903	1903	0
520	20231221	110000	125590300	1903	1903	1903	1903	105
521	20231221	105900	125390485	1903	1903	1903	1903	5
522	20231221	105800	125380970	1903	1903	1903	1903	0
523	20231221	105700	125380970	1903	1903	1903	1903	0
524	20231221	105600	125380970	1903	1904	1904	1903	106
525	20231221	105500	125179251	1904	1905	1905	1904	200
526	20231221	105400	124798351	1905	1905	1905	1905	0
527	20231221	105300	124798351	1905	1904	1905	1904	454
528	20231221	105200	123933881	1904	1904	1904	1904	100
529	20231221	105100	123743481	1905	1905	1905	1905	0
530	20231221	105000	123743481	1905	1900	1905	1900	1849
531	20231221	104900	120222632	1900	1903	1903	1900	3040
532	20231221	104800	114445423	1903	1903	1903	1903	10
533	20231221	104700	114426393	1903	1903	1903	1903	0
534	20231221	104600	114426393	1903	1903	1903	1903	0
535	20231221	104500	114426393	1903	1903	1903	1903	0
536	20231221	104400	114426393	1903	1903	1903	1903	0
537	20231221	104300	114426393	1903	1903	1903	1903	146
538	20231221	104200	114148555	1903	1903	1903	1903	800
539	20231221	104100	112626155	1906	1906	1906	1906	0
540	20231221	104000	112626155	1906	1907	1907	1906	1195
541	20231221	103900	110348195	1907	1905	1907	1904	1209
542	20231221	103800	108044032	1909	1909	1910	1909	1937
543	20231221	103700	104345743	1909	1907	1911	1907	5146
544	20231221	103600	94520366	1907	1901	1907	1900	535
545	20231221	103500	93503651	1901	1905	1905	1901	1150
546	20231221	103400	91316901	1905	1896	1905	1895	5179
547	20231221	103300	81480902	1896	1896	1896	1896	3
548	20231221	103200	81475214	1896	1892	1896	1892	101
549	20231221	103100	81283874	1892	1892	1892	1892	526
550	20231221	103000	80288682	1892	1892	1892	1892	976
551	20231221	102900	78442090	1895	1895	1895	1895	26
552	20231221	102800	78392820	1895	1895	1895	1895	845
553	20231221	102700	76791545	1895	1895	1895	1895	0
554	20231221	102600	76791545	1895	1895	1895	1895	0
555	20231221	102500	76791545	1895	1895	1895	1895	0
556	20231221	102400	76791545	1895	1895	1895	1895	0
557	20231221	102300	76791545	1895	1895	1895	1895	0
558	20231221	102200	76791545	1895	1895	1895	1895	608
559	20231221	102100	75639385	1893	1898	1898	1893	617
560	20231221	102000	74471065	1898	1898	1899	1898	1047
561	20231221	101900	72483312	1898	1896	1898	1896	1279
562	20231221	101800	70056980	1895	1895	1895	1895	0
563	20231221	101700	70056980	1895	1895	1895	1894	1447
564	20231221	101600	67314927	1895	1895	1895	1895	0
565	20231221	101500	67314927	1895	1892	1895	1892	28
566	20231221	101400	67261922	1893	1893	1893	1893	491
567	20231221	101300	66332459	1892	1892	1892	1892	0
568	20231221	101200	66332459	1892	1892	1892	1892	2
569	20231221	101100	66328675	1893	1893	1893	1893	485
570	20231221	101000	65410570	1893	1890	1893	1890	2980
571	20231221	100900	59776639	1891	1895	1895	1891	3956
572	20231221	100800	52293502	1894	1894	1895	1894	434
573	20231221	100700	51471134	1893	1890	1893	1890	1005
574	20231221	100600	49570469	1891	1891	1891	1890	29
575	20231221	100500	49515650	1890	1890	1890	1890	100
576	20231221	100400	49326650	1890	1890	1890	1890	0
577	20231221	100300	49326650	1890	1886	1890	1885	1124
578	20231221	100200	47204450	1885	1885	1885	1885	0
579	20231221	100100	47204450	1885	1886	1886	1885	205
580	20231221	100000	46817825	1886	1885	1886	1885	58
581	20231221	095900	46708467	1886	1886	1886	1886	0
582	20231221	095800	46708467	1886	1886	1886	1886	0
583	20231221	095700	46708467	1886	1886	1886	1886	0
584	20231221	095600	46708467	1886	1886	1886	1886	1
585	20231221	095500	46706581	1885	1878	1885	1878	4381
586	20231221	095400	38465277	1879	1879	1879	1879	52
587	20231221	095300	38367569	1880	1880	1880	1880	0
588	20231221	095200	38367569	1880	1880	1880	1880	306
589	20231221	095100	37792289	1880	1880	1880	1880	0
590	20231221	095000	37792289	1880	1880	1880	1880	0
591	20231221	094900	37792289	1880	1880	1880	1880	0
592	20231221	094800	37792289	1880	1880	1880	1880	0
593	20231221	094700	37792289	1880	1874	1880	1874	110
594	20231221	094600	37586089	1874	1874	1874	1874	0
595	20231221	094500	37586089	1874	1880	1880	1874	3062
596	20231221	094400	31844183	1876	1876	1876	1876	0
597	20231221	094300	31844183	1876	1876	1876	1876	0
598	20231221	094200	31844183	1876	1878	1878	1876	722
599	20231221	094100	30489510	1877	1877	1877	1877	200
600	20231221	094000	30114110	1880	1880	1880	1880	1
601	20231221	093900	30112230	1880	1880	1880	1880	142
602	20231221	093800	29845270	1881	1880	1881	1880	1160
603	20231221	093700	27664468	1880	1877	1880	1877	2114
604	20231221	093600	23696445	1877	1877	1877	1877	1001
605	20231221	093500	21817568	1877	1877	1877	1877	2
606	20231221	093400	21813814	1877	1877	1877	1877	6
607	20231221	093300	21802552	1877	1877	1877	1877	0
608	20231221	093200	21802552	1877	1877	1877	1877	6
609	20231221	093100	21791290	1877	1877	1877	1877	5
610	20231221	093000	21781905	1877	1877	1877	1877	0
611	20231221	092900	21781905	1877	1874	1877	1874	101
612	20231221	092800	21592331	1877	1877	1877	1877	0
613	20231221	092700	21592331	1877	1877	1877	1877	1000
614	20231221	092600	19715331	1874	1874	1874	1874	500
615	20231221	092500	18778331	1873	1873	1873	1873	0
616	20231221	092400	18778331	1873	1873	1873	1873	0
617	20231221	092300	18778331	1873	1873	1873	1873	0
618	20231221	092200	18778331	1873	1873	1873	1873	0
619	20231221	092100	18778331	1873	1873	1873	1873	0
620	20231221	092000	18778331	1873	1873	1873	1873	0
621	20231221	091900	18778331	1873	1873	1873	1873	0
622	20231221	091800	18778331	1873	1873	1873	1873	0
623	20231221	091700	18778331	1873	1874	1874	1873	300
624	20231221	091600	18216231	1873	1874	1874	1873	2257
625	20231221	091500	13988234	1874	1874	1874	1874	0
626	20231221	091400	13988234	1874	1874	1874	1874	0
627	20231221	091300	13988234	1874	1874	1874	1874	0
628	20231221	091200	13988234	1874	1876	1876	1874	2300
629	20231221	091100	9677951	1882	1882	1882	1882	0
630	20231221	091000	9677951	1882	1882	1882	1882	5
631	20231221	090900	9668541	1882	1882	1882	1882	26
632	20231221	090800	9619609	1882	1882	1882	1882	0
633	20231221	090700	9619609	1882	1882	1882	1882	1013
634	20231221	090600	7713143	1882	1882	1882	1882	0
635	20231221	090500	7713143	1882	1882	1882	1882	1
636	20231221	090400	7711261	1875	1875	1875	1874	409
637	20231221	090300	6944486	1875	1874	1875	1874	1084
638	20231221	090200	4912070	1874	1874	1874	1874	0
639	20231221	090100	4912070	1874	1874	1874	1874	100
640	20231221	090000	4724670	1874	1875	1875	1874	2520