KissMeData/196700/min/candle-20231211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231211	203100	66694674	1930	1930	1930	1930	456
3	20231211	203000	66694674	1930	1930	1930	1930	0
4	20231211	202900	66694674	1930	1930	1930	1930	0
5	20231211	202800	66694674	1930	1930	1930	1930	0
6	20231211	202700	66694674	1930	1930	1930	1930	0
7	20231211	202600	66694674	1930	1930	1930	1930	0
8	20231211	202500	66694674	1930	1930	1930	1930	0
9	20231211	202400	66694674	1930	1930	1930	1930	0
10	20231211	202300	66694674	1930	1930	1930	1930	0
11	20231211	202200	66694674	1930	1930	1930	1930	0
12	20231211	202100	66694674	1930	1930	1930	1930	0
13	20231211	202000	66694674	1930	1930	1930	1930	0
14	20231211	201900	66694674	1930	1930	1930	1930	0
15	20231211	201800	66694674	1930	1930	1930	1930	0
16	20231211	201700	66694674	1930	1930	1930	1930	0
17	20231211	201600	66694674	1930	1930	1930	1930	0
18	20231211	201500	66694674	1930	1930	1930	1930	0
19	20231211	201400	66694674	1930	1930	1930	1930	0
20	20231211	201300	66694674	1930	1930	1930	1930	0
21	20231211	201200	66694674	1930	1930	1930	1930	0
22	20231211	201100	66694674	1930	1930	1930	1930	0
23	20231211	201000	66694674	1930	1930	1930	1930	0
24	20231211	200900	66694674	1930	1930	1930	1930	0
25	20231211	200800	66694674	1930	1930	1930	1930	0
26	20231211	200700	66694674	1930	1930	1930	1930	0
27	20231211	200600	66694674	1930	1930	1930	1930	0
28	20231211	200500	66694674	1930	1930	1930	1930	0
29	20231211	200400	66694674	1930	1930	1930	1930	0
30	20231211	200300	66694674	1930	1930	1930	1930	0
31	20231211	200200	66694674	1930	1930	1930	1930	0
32	20231211	200100	66694674	1930	1930	1930	1930	456
33	20231211	200000	66694674	1930	1930	1930	1930	0
34	20231211	195900	66694674	1930	1930	1930	1930	0
35	20231211	195800	66694674	1930	1930	1930	1930	0
36	20231211	195700	66694674	1930	1930	1930	1930	0
37	20231211	195600	66694674	1930	1930	1930	1930	0
38	20231211	195500	66694674	1930	1930	1930	1930	0
39	20231211	195400	66694674	1930	1930	1930	1930	0
40	20231211	195300	66694674	1930	1930	1930	1930	0
41	20231211	195200	66694674	1930	1930	1930	1930	0
42	20231211	195100	66694674	1930	1930	1930	1930	0
43	20231211	195000	66694674	1930	1930	1930	1930	0
44	20231211	194900	66694674	1930	1930	1930	1930	0
45	20231211	194800	66694674	1930	1930	1930	1930	0
46	20231211	194700	66694674	1930	1930	1930	1930	0
47	20231211	194600	66694674	1930	1930	1930	1930	0
48	20231211	194500	66694674	1930	1930	1930	1930	0
49	20231211	194400	66694674	1930	1930	1930	1930	0
50	20231211	194300	66694674	1930	1930	1930	1930	0
51	20231211	194200	66694674	1930	1930	1930	1930	0
52	20231211	194100	66694674	1930	1930	1930	1930	0
53	20231211	194000	66694674	1930	1930	1930	1930	0
54	20231211	193900	66694674	1930	1930	1930	1930	0
55	20231211	193800	66694674	1930	1930	1930	1930	0
56	20231211	193700	66694674	1930	1930	1930	1930	0
57	20231211	193600	66694674	1930	1930	1930	1930	0
58	20231211	193500	66694674	1930	1930	1930	1930	0
59	20231211	193400	66694674	1930	1930	1930	1930	0
60	20231211	193300	66694674	1930	1930	1930	1930	0
61	20231211	193200	66694674	1930	1930	1930	1930	0
62	20231211	193100	66694674	1930	1930	1930	1930	456
63	20231211	193000	66694674	1930	1930	1930	1930	0
64	20231211	192900	66694674	1930	1930	1930	1930	0
65	20231211	192800	66694674	1930	1930	1930	1930	0
66	20231211	192700	66694674	1930	1930	1930	1930	0
67	20231211	192600	66694674	1930	1930	1930	1930	0
68	20231211	192500	66694674	1930	1930	1930	1930	0
69	20231211	192400	66694674	1930	1930	1930	1930	0
70	20231211	192300	66694674	1930	1930	1930	1930	0
71	20231211	192200	66694674	1930	1930	1930	1930	0
72	20231211	192100	66694674	1930	1930	1930	1930	0
73	20231211	192000	66694674	1930	1930	1930	1930	0
74	20231211	191900	66694674	1930	1930	1930	1930	0
75	20231211	191800	66694674	1930	1930	1930	1930	0
76	20231211	191700	66694674	1930	1930	1930	1930	0
77	20231211	191600	66694674	1930	1930	1930	1930	0
78	20231211	191500	66694674	1930	1930	1930	1930	0
79	20231211	191400	66694674	1930	1930	1930	1930	0
80	20231211	191300	66694674	1930	1930	1930	1930	0
81	20231211	191200	66694674	1930	1930	1930	1930	0
82	20231211	191100	66694674	1930	1930	1930	1930	0
83	20231211	191000	66694674	1930	1930	1930	1930	0
84	20231211	190900	66694674	1930	1930	1930	1930	0
85	20231211	190800	66694674	1930	1930	1930	1930	0
86	20231211	190700	66694674	1930	1930	1930	1930	0
87	20231211	190600	66694674	1930	1930	1930	1930	0
88	20231211	190500	66694674	1930	1930	1930	1930	0
89	20231211	190400	66694674	1930	1930	1930	1930	0
90	20231211	190300	66694674	1930	1930	1930	1930	0
91	20231211	190200	66694674	1930	1930	1930	1930	0
92	20231211	190100	66694674	1930	1930	1930	1930	456
93	20231211	190000	66694674	1930	1930	1930	1930	0
94	20231211	185900	66694674	1930	1930	1930	1930	0
95	20231211	185800	66694674	1930	1930	1930	1930	0
96	20231211	185700	66694674	1930	1930	1930	1930	0
97	20231211	185600	66694674	1930	1930	1930	1930	0
98	20231211	185500	66694674	1930	1930	1930	1930	0
99	20231211	185400	66694674	1930	1930	1930	1930	0
100	20231211	185300	66694674	1930	1930	1930	1930	0
101	20231211	185200	66694674	1930	1930	1930	1930	0
102	20231211	185100	66694674	1930	1930	1930	1930	0
103	20231211	185000	66694674	1930	1930	1930	1930	0
104	20231211	184900	66694674	1930	1930	1930	1930	0
105	20231211	184800	66694674	1930	1930	1930	1930	0
106	20231211	184700	66694674	1930	1930	1930	1930	0
107	20231211	184600	66694674	1930	1930	1930	1930	0
108	20231211	184500	66694674	1930	1930	1930	1930	0
109	20231211	184400	66694674	1930	1930	1930	1930	0
110	20231211	184300	66694674	1930	1930	1930	1930	0
111	20231211	184200	66694674	1930	1930	1930	1930	0
112	20231211	184100	66694674	1930	1930	1930	1930	0
113	20231211	184000	66694674	1930	1930	1930	1930	0
114	20231211	183900	66694674	1930	1930	1930	1930	0
115	20231211	183800	66694674	1930	1930	1930	1930	0
116	20231211	183700	66694674	1930	1930	1930	1930	0
117	20231211	183600	66694674	1930	1930	1930	1930	0
118	20231211	183500	66694674	1930	1930	1930	1930	0
119	20231211	183400	66694674	1930	1930	1930	1930	0
120	20231211	183300	66694674	1930	1930	1930	1930	0
121	20231211	183200	66694674	1930	1930	1930	1930	0
122	20231211	183100	66694674	1930	1930	1930	1930	456
123	20231211	183000	66694674	1930	1930	1930	1930	0
124	20231211	182900	66694674	1930	1930	1930	1930	0
125	20231211	182800	66694674	1930	1930	1930	1930	0
126	20231211	182700	66694674	1930	1930	1930	1930	0
127	20231211	182600	66694674	1930	1930	1930	1930	0
128	20231211	182500	66694674	1930	1930	1930	1930	0
129	20231211	182400	66694674	1930	1930	1930	1930	0
130	20231211	182300	66694674	1930	1930	1930	1930	0
131	20231211	182200	66694674	1930	1930	1930	1930	0
132	20231211	182100	66694674	1930	1930	1930	1930	0
133	20231211	182000	66694674	1930	1930	1930	1930	0
134	20231211	181900	66694674	1930	1930	1930	1930	0
135	20231211	181800	66694674	1930	1930	1930	1930	0
136	20231211	181700	66694674	1930	1930	1930	1930	0
137	20231211	181600	66694674	1930	1930	1930	1930	0
138	20231211	181500	66694674	1930	1930	1930	1930	0
139	20231211	181400	66694674	1930	1930	1930	1930	0
140	20231211	181300	66694674	1930	1930	1930	1930	0
141	20231211	181200	66694674	1930	1930	1930	1930	0
142	20231211	181100	66694674	1930	1930	1930	1930	0
143	20231211	181000	66694674	1930	1930	1930	1930	0
144	20231211	180900	66694674	1930	1930	1930	1930	0
145	20231211	180800	66694674	1930	1930	1930	1930	0
146	20231211	180700	66694674	1930	1930	1930	1930	0
147	20231211	180600	66694674	1930	1930	1930	1930	0
148	20231211	180500	66694674	1930	1930	1930	1930	0
149	20231211	180400	66694674	1930	1930	1930	1930	0
150	20231211	180300	66694674	1930	1930	1930	1930	0
151	20231211	180200	66694674	1930	1930	1930	1930	0
152	20231211	180100	66694674	1930	1930	1930	1930	456
153	20231211	180000	66694674	1930	1930	1930	1930	0
154	20231211	175900	66694674	1930	1930	1930	1930	0
155	20231211	175800	66694674	1930	1930	1930	1930	0
156	20231211	175700	66694674	1930	1930	1930	1930	0
157	20231211	175600	66694674	1930	1930	1930	1930	0
158	20231211	175500	66694674	1930	1930	1930	1930	0
159	20231211	175400	66694674	1930	1930	1930	1930	0
160	20231211	175300	66694674	1930	1930	1930	1930	0
161	20231211	175200	66694674	1930	1930	1930	1930	0
162	20231211	175100	66694674	1930	1930	1930	1930	0
163	20231211	175000	66694674	1930	1930	1930	1930	0
164	20231211	174900	66694674	1930	1930	1930	1930	0
165	20231211	174800	66694674	1930	1930	1930	1930	0
166	20231211	174700	66694674	1930	1930	1930	1930	0
167	20231211	174600	66694674	1930	1930	1930	1930	0
168	20231211	174500	66694674	1930	1930	1930	1930	0
169	20231211	174400	66694674	1930	1930	1930	1930	0
170	20231211	174300	66694674	1930	1930	1930	1930	0
171	20231211	174200	66694674	1930	1930	1930	1930	0
172	20231211	174100	66694674	1930	1930	1930	1930	0
173	20231211	174000	66694674	1930	1930	1930	1930	0
174	20231211	173900	66694674	1930	1930	1930	1930	0
175	20231211	173800	66694674	1930	1930	1930	1930	0
176	20231211	173700	66694674	1930	1930	1930	1930	0
177	20231211	173600	66694674	1930	1930	1930	1930	0
178	20231211	173500	66694674	1930	1930	1930	1930	0
179	20231211	173400	66694674	1930	1930	1930	1930	0
180	20231211	173300	66694674	1930	1930	1930	1930	0
181	20231211	173200	66694674	1930	1930	1930	1930	0
182	20231211	173100	66694674	1930	1930	1930	1930	456
183	20231211	173000	66694674	1930	1930	1930	1930	0
184	20231211	172900	66694674	1930	1930	1930	1930	0
185	20231211	172800	66694674	1930	1930	1930	1930	0
186	20231211	172700	66694674	1930	1930	1930	1930	0
187	20231211	172600	66694674	1930	1930	1930	1930	0
188	20231211	172500	66694674	1930	1930	1930	1930	0
189	20231211	172400	66694674	1930	1930	1930	1930	0
190	20231211	172300	66694674	1930	1930	1930	1930	0
191	20231211	172200	66694674	1930	1930	1930	1930	0
192	20231211	172100	66694674	1930	1930	1930	1930	0
193	20231211	172000	66694674	1930	1930	1930	1930	0
194	20231211	171900	66694674	1930	1930	1930	1930	0
195	20231211	171800	66694674	1930	1930	1930	1930	0
196	20231211	171700	66694674	1930	1930	1930	1930	0
197	20231211	171600	66694674	1930	1930	1930	1930	0
198	20231211	171500	66694674	1930	1930	1930	1930	0
199	20231211	171400	66694674	1930	1930	1930	1930	0
200	20231211	171300	66694674	1930	1930	1930	1930	0
201	20231211	171200	66694674	1930	1930	1930	1930	0
202	20231211	171100	66694674	1930	1930	1930	1930	0
203	20231211	171000	66694674	1930	1930	1930	1930	0
204	20231211	170900	66694674	1930	1930	1930	1930	0
205	20231211	170800	66694674	1930	1930	1930	1930	0
206	20231211	170700	66694674	1930	1930	1930	1930	0
207	20231211	170600	66694674	1930	1930	1930	1930	0
208	20231211	170500	66694674	1930	1930	1930	1930	0
209	20231211	170400	66694674	1930	1930	1930	1930	0
210	20231211	170300	66694674	1930	1930	1930	1930	0
211	20231211	170200	66694674	1930	1930	1930	1930	0
212	20231211	170100	66694674	1930	1930	1930	1930	456
213	20231211	170000	66694674	1930	1930	1930	1930	0
214	20231211	165900	66694674	1930	1930	1930	1930	0
215	20231211	165800	66694674	1930	1930	1930	1930	0
216	20231211	165700	66694674	1930	1930	1930	1930	0
217	20231211	165600	66694674	1930	1930	1930	1930	0
218	20231211	165500	66694674	1930	1930	1930	1930	0
219	20231211	165400	66694674	1930	1930	1930	1930	0
220	20231211	165300	66694674	1930	1930	1930	1930	0
221	20231211	165200	66694674	1930	1930	1930	1930	0
222	20231211	165100	66694674	1930	1930	1930	1930	0
223	20231211	165000	66694674	1930	1930	1930	1930	0
224	20231211	164900	66694674	1930	1930	1930	1930	0
225	20231211	164800	66694674	1930	1930	1930	1930	0
226	20231211	164700	66694674	1930	1930	1930	1930	0
227	20231211	164600	66694674	1930	1930	1930	1930	0
228	20231211	164500	66694674	1930	1930	1930	1930	0
229	20231211	164400	66694674	1930	1930	1930	1930	0
230	20231211	164300	66694674	1930	1930	1930	1930	0
231	20231211	164200	66694674	1930	1930	1930	1930	0
232	20231211	164100	66694674	1930	1930	1930	1930	0
233	20231211	164000	66694674	1930	1930	1930	1930	0
234	20231211	163900	66694674	1930	1930	1930	1930	0
235	20231211	163800	66694674	1930	1930	1930	1930	0
236	20231211	163700	66694674	1930	1930	1930	1930	0
237	20231211	163600	66694674	1930	1930	1930	1930	0
238	20231211	163500	66694674	1930	1930	1930	1930	0
239	20231211	163400	66694674	1930	1930	1930	1930	0
240	20231211	163300	66694674	1930	1930	1930	1930	0
241	20231211	163200	66694674	1930	1930	1930	1930	0
242	20231211	163100	66694674	1930	1930	1930	1930	456
243	20231211	163000	66694674	1930	1930	1930	1930	0
244	20231211	162900	66694674	1930	1930	1930	1930	0
245	20231211	162800	66694674	1930	1930	1930	1930	0
246	20231211	162700	66694674	1930	1930	1930	1930	0
247	20231211	162600	66694674	1930	1930	1930	1930	0
248	20231211	162500	66694674	1930	1930	1930	1930	0
249	20231211	162400	66694674	1930	1930	1930	1930	0
250	20231211	162300	66694674	1930	1930	1930	1930	0
251	20231211	162200	66694674	1930	1930	1930	1930	0
252	20231211	162100	66694674	1930	1930	1930	1930	0
253	20231211	162000	66694674	1930	1930	1930	1930	0
254	20231211	161900	66694674	1930	1930	1930	1930	0
255	20231211	161800	66694674	1930	1930	1930	1930	0
256	20231211	161700	66694674	1930	1930	1930	1930	0
257	20231211	161600	66694674	1930	1930	1930	1930	0
258	20231211	161500	66694674	1930	1930	1930	1930	0
259	20231211	161400	66694674	1930	1930	1930	1930	0
260	20231211	161300	66694674	1930	1930	1930	1930	0
261	20231211	161200	66694674	1930	1930	1930	1930	0
262	20231211	161100	66694674	1930	1930	1930	1930	0
263	20231211	161000	66694674	1930	1930	1930	1930	0
264	20231211	160900	66694674	1930	1930	1930	1930	0
265	20231211	160800	66694674	1930	1930	1930	1930	0
266	20231211	160700	66694674	1930	1930	1930	1930	0
267	20231211	160600	66694674	1930	1930	1930	1930	0
268	20231211	160500	66694674	1930	1930	1930	1930	0
269	20231211	160400	66694674	1930	1930	1930	1930	0
270	20231211	160300	66694674	1930	1930	1930	1930	0
271	20231211	160200	66694674	1930	1930	1930	1930	0
272	20231211	160100	66694674	1930	1930	1930	1930	456
273	20231211	160000	66694674	1930	1930	1930	1930	0
274	20231211	155900	66694674	1930	1930	1930	1930	0
275	20231211	155800	66694674	1930	1930	1930	1930	0
276	20231211	155700	66694674	1930	1930	1930	1930	0
277	20231211	155600	66694674	1930	1930	1930	1930	0
278	20231211	155500	66694674	1930	1930	1930	1930	0
279	20231211	155400	66694674	1930	1930	1930	1930	0
280	20231211	155300	66694674	1930	1930	1930	1930	0
281	20231211	155200	66694674	1930	1930	1930	1930	0
282	20231211	155100	66694674	1930	1930	1930	1930	0
283	20231211	155000	66694674	1930	1930	1930	1930	0
284	20231211	154900	66694674	1930	1930	1930	1930	0
285	20231211	154800	66694674	1930	1930	1930	1930	0
286	20231211	154700	66694674	1930	1930	1930	1930	0
287	20231211	154600	66694674	1930	1930	1930	1930	0
288	20231211	154500	66694674	1930	1930	1930	1930	0
289	20231211	154400	66694674	1930	1930	1930	1930	0
290	20231211	154300	66694674	1930	1930	1930	1930	0
291	20231211	154200	66694674	1930	1930	1930	1930	0
292	20231211	154100	66694674	1930	1930	1930	1930	0
293	20231211	154000	66694674	1930	1930	1930	1930	0
294	20231211	153900	66694674	1930	1930	1930	1930	0
295	20231211	153800	66694674	1930	1930	1930	1930	0
296	20231211	153700	66694674	1930	1930	1930	1930	0
297	20231211	153600	66694674	1930	1930	1930	1930	0
298	20231211	153500	66694674	1930	1930	1930	1930	0
299	20231211	153400	66694674	1930	1930	1930	1930	0
300	20231211	153300	66694674	1930	1930	1930	1930	0
301	20231211	153200	66694674	1930	1930	1930	1930	0
302	20231211	153100	66694674	1930	1930	1930	1930	456
303	20231211	153000	66694674	1930	1930	1930	1930	456
304	20231211	152900	65814594	1925	1925	1925	1925	0
305	20231211	152800	65814594	1925	1925	1925	1925	0
306	20231211	152700	65814594	1925	1925	1925	1925	0
307	20231211	152600	65814594	1925	1925	1925	1925	0
308	20231211	152500	65814594	1925	1925	1925	1925	0
309	20231211	152400	65814594	1925	1925	1925	1925	0
310	20231211	152300	65814594	1925	1925	1925	1925	0
311	20231211	152200	65814594	1925	1925	1925	1925	0
312	20231211	152100	65814594	1925	1925	1925	1925	0
313	20231211	152000	65814594	1925	1925	1925	1925	0
314	20231211	151900	65814594	1925	1925	1925	1925	1
315	20231211	151800	65812669	1920	1920	1920	1920	0
316	20231211	151700	65812669	1920	1920	1920	1920	0
317	20231211	151600	65812669	1920	1920	1920	1920	0
318	20231211	151500	65812669	1920	1920	1920	1920	0
319	20231211	151400	65812669	1920	1920	1920	1920	3
320	20231211	151300	65806909	1920	1920	1920	1920	0
321	20231211	151200	65806909	1920	1920	1920	1920	0
322	20231211	151100	65806909	1920	1920	1920	1920	0
323	20231211	151000	65806909	1920	1920	1920	1920	10
324	20231211	150900	65787709	1920	1920	1920	1920	438
325	20231211	150800	64946749	1925	1925	1925	1925	0
326	20231211	150700	64946749	1925	1925	1925	1925	0
327	20231211	150600	64946749	1925	1925	1925	1925	1
328	20231211	150500	64944824	1920	1920	1920	1920	0
329	20231211	150400	64944824	1920	1920	1920	1920	49
330	20231211	150300	64850744	1920	1920	1920	1920	0
331	20231211	150200	64850744	1920	1920	1920	1920	0
332	20231211	150100	64850744	1920	1925	1925	1920	2001
333	20231211	150000	60998824	1920	1925	1925	1920	104
334	20231211	145900	60798629	1925	1925	1925	1925	0
335	20231211	145800	60798629	1925	1925	1925	1925	0
336	20231211	145700	60798629	1925	1925	1925	1925	1
337	20231211	145600	60796704	1925	1925	1925	1925	0
338	20231211	145500	60796704	1925	1923	1925	1923	101
339	20231211	145400	60602479	1923	1923	1923	1923	0
340	20231211	145300	60602479	1923	1923	1923	1923	0
341	20231211	145200	60602479	1923	1923	1923	1923	0
342	20231211	145100	60602479	1923	1923	1923	1923	0
343	20231211	145000	60602479	1923	1923	1923	1923	59
344	20231211	144900	60489022	1923	1923	1923	1923	0
345	20231211	144800	60489022	1923	1923	1923	1923	0
346	20231211	144700	60489022	1923	1923	1923	1923	0
347	20231211	144600	60489022	1923	1923	1923	1923	0
348	20231211	144500	60489022	1923	1922	1923	1922	60
349	20231211	144400	60373700	1922	1922	1922	1922	0
350	20231211	144300	60373700	1922	1922	1922	1922	0
351	20231211	144200	60373700	1922	1922	1922	1922	0
352	20231211	144100	60373700	1922	1922	1922	1922	0
353	20231211	144000	60373700	1922	1922	1922	1922	102
354	20231211	143900	60177656	1922	1922	1922	1922	0
355	20231211	143800	60177656	1922	1922	1922	1922	0
356	20231211	143700	60177656	1922	1922	1922	1922	0
357	20231211	143600	60177656	1922	1922	1922	1922	0
358	20231211	143500	60177656	1922	1922	1922	1922	102
359	20231211	143400	59981612	1918	1918	1918	1918	1
360	20231211	143300	59979694	1918	1918	1918	1918	0
361	20231211	143200	59979694	1918	1918	1918	1918	0
362	20231211	143100	59979694	1918	1918	1918	1918	1
363	20231211	143000	59977776	1918	1918	1918	1918	0
364	20231211	142900	59977776	1918	1918	1918	1918	0
365	20231211	142800	59977776	1918	1918	1918	1918	100
366	20231211	142700	59785976	1922	1922	1922	1922	0
367	20231211	142600	59785976	1922	1922	1922	1922	0
368	20231211	142500	59785976	1922	1922	1922	1922	102
369	20231211	142400	59589932	1917	1917	1917	1917	0
370	20231211	142300	59589932	1917	1917	1917	1917	0
371	20231211	142200	59589932	1917	1917	1917	1917	0
372	20231211	142100	59589932	1917	1917	1917	1917	0
373	20231211	142000	59589932	1917	1917	1917	1917	0
374	20231211	141900	59589932	1917	1917	1917	1917	10
375	20231211	141800	59570762	1918	1918	1918	1918	0
376	20231211	141700	59570762	1918	1918	1918	1918	1
377	20231211	141600	59568844	1918	1918	1918	1918	38
378	20231211	141500	59495960	1923	1923	1923	1923	0
379	20231211	141400	59495960	1923	1923	1923	1923	0
380	20231211	141300	59495960	1923	1923	1923	1923	0
381	20231211	141200	59495960	1923	1923	1923	1923	0
382	20231211	141100	59495960	1923	1923	1923	1923	0
383	20231211	141000	59495960	1923	1923	1923	1923	0
384	20231211	140900	59495960	1923	1923	1923	1923	0
385	20231211	140800	59495960	1923	1923	1923	1923	0
386	20231211	140700	59495960	1923	1923	1923	1923	0
387	20231211	140600	59495960	1923	1923	1923	1923	0
388	20231211	140500	59495960	1923	1923	1923	1923	102
389	20231211	140400	59299814	1923	1923	1923	1923	1
390	20231211	140300	59297891	1923	1923	1923	1923	0
391	20231211	140200	59297891	1923	1923	1923	1923	0
392	20231211	140100	59297891	1923	1923	1923	1923	0
393	20231211	140000	59297891	1923	1923	1923	1923	132
394	20231211	135900	59044055	1917	1917	1917	1917	0
395	20231211	135800	59044055	1917	1917	1917	1917	0
396	20231211	135700	59044055	1917	1917	1917	1917	10
397	20231211	135600	59024885	1922	1922	1922	1922	0
398	20231211	135500	59024885	1922	1922	1922	1922	43
399	20231211	135400	58942239	1922	1922	1922	1922	0
400	20231211	135300	58942239	1922	1922	1922	1922	0
401	20231211	135200	58942239	1922	1922	1922	1922	0
402	20231211	135100	58942239	1922	1922	1922	1922	57
403	20231211	135000	58832685	1922	1922	1922	1922	1045
404	20231211	134900	56824195	1922	1922	1922	1922	0
405	20231211	134800	56824195	1922	1922	1922	1922	0
406	20231211	134700	56824195	1922	1922	1922	1922	0
407	20231211	134600	56824195	1922	1922	1922	1922	0
408	20231211	134500	56824195	1922	1922	1922	1922	102
409	20231211	134400	56628151	1920	1921	1921	1920	57
410	20231211	134300	56518681	1920	1920	1920	1920	0
411	20231211	134200	56518681	1920	1920	1920	1920	3
412	20231211	134100	56512921	1920	1920	1920	1920	0
413	20231211	134000	56512921	1920	1920	1920	1920	0
414	20231211	133900	56512921	1920	1920	1920	1920	0
415	20231211	133800	56512921	1920	1920	1920	1920	0
416	20231211	133700	56512921	1920	1920	1920	1920	7
417	20231211	133600	56499481	1920	1920	1920	1920	0
418	20231211	133500	56499481	1920	1921	1921	1920	134
419	20231211	133400	56242137	1921	1921	1921	1921	36
420	20231211	133300	56172981	1921	1922	1922	1921	2
421	20231211	133200	56169138	1922	1922	1922	1922	0
422	20231211	133100	56169138	1922	1922	1922	1922	0
423	20231211	133000	56169138	1922	1922	1922	1922	102
424	20231211	132900	55973094	1922	1922	1922	1922	0
425	20231211	132800	55973094	1922	1922	1922	1922	0
426	20231211	132700	55973094	1922	1922	1922	1922	0
427	20231211	132600	55973094	1922	1922	1922	1922	11
428	20231211	132500	55951952	1922	1922	1922	1922	102
429	20231211	132400	55755908	1921	1921	1921	1921	0
430	20231211	132300	55755908	1921	1921	1921	1921	0
431	20231211	132200	55755908	1921	1921	1921	1921	83
432	20231211	132100	55596465	1921	1921	1921	1921	67
433	20231211	132000	55467758	1920	1920	1920	1920	20
434	20231211	131900	55429358	1917	1918	1918	1917	378
435	20231211	131800	54704375	1920	1920	1920	1920	0
436	20231211	131700	54704375	1920	1920	1920	1920	0
437	20231211	131600	54704375	1920	1920	1920	1920	0
438	20231211	131500	54704375	1920	1920	1920	1920	32
439	20231211	131400	54642935	1921	1921	1921	1921	0
440	20231211	131300	54642935	1921	1921	1921	1921	0
441	20231211	131200	54642935	1921	1921	1921	1921	0
442	20231211	131100	54642935	1921	1921	1921	1921	0
443	20231211	131000	54642935	1921	1921	1921	1921	0
444	20231211	130900	54642935	1921	1921	1921	1921	0
445	20231211	130800	54642935	1921	1921	1921	1921	0
446	20231211	130700	54642935	1921	1921	1921	1921	0
447	20231211	130600	54642935	1921	1921	1921	1921	0
448	20231211	130500	54642935	1921	1921	1921	1921	0
449	20231211	130400	54642935	1921	1921	1921	1921	0
450	20231211	130300	54642935	1921	1921	1921	1921	0
451	20231211	130200	54642935	1921	1921	1921	1921	0
452	20231211	130100	54642935	1921	1921	1921	1921	0
453	20231211	130000	54642935	1921	1921	1921	1921	50
454	20231211	125900	54546885	1918	1918	1918	1918	0
455	20231211	125800	54546885	1918	1918	1918	1918	9
456	20231211	125700	54529623	1918	1918	1918	1918	0
457	20231211	125600	54529623	1918	1918	1918	1918	0
458	20231211	125500	54529623	1918	1922	1922	1918	150
459	20231211	125400	54241803	1923	1923	1923	1923	0
460	20231211	125300	54241803	1923	1923	1923	1923	0
461	20231211	125200	54241803	1923	1923	1923	1923	0
462	20231211	125100	54241803	1923	1919	1923	1919	100
463	20231211	125000	54049827	1917	1917	1917	1917	100
464	20231211	124900	53858127	1917	1917	1917	1917	0
465	20231211	124800	53858127	1917	1917	1917	1917	0
466	20231211	124700	53858127	1917	1917	1917	1917	0
467	20231211	124600	53858127	1917	1917	1917	1917	0
468	20231211	124500	53858127	1917	1917	1917	1917	5
469	20231211	124400	53848542	1916	1916	1916	1916	0
470	20231211	124300	53848542	1916	1916	1916	1916	0
471	20231211	124200	53848542	1916	1916	1916	1916	0
472	20231211	124100	53848542	1916	1916	1916	1916	0
473	20231211	124000	53848542	1916	1916	1916	1916	0
474	20231211	123900	53848542	1916	1916	1916	1916	0
475	20231211	123800	53848542	1916	1916	1916	1916	0
476	20231211	123700	53848542	1916	1916	1916	1916	0
477	20231211	123600	53848542	1916	1916	1916	1916	80
478	20231211	123500	53695262	1916	1916	1916	1916	102
479	20231211	123400	53499830	1916	1916	1916	1916	0
480	20231211	123300	53499830	1916	1916	1916	1916	0
481	20231211	123200	53499830	1916	1916	1916	1916	0
482	20231211	123100	53499830	1916	1916	1916	1916	0
483	20231211	123000	53499830	1916	1916	1916	1916	0
484	20231211	122900	53499830	1916	1916	1916	1916	0
485	20231211	122800	53499830	1916	1916	1916	1916	0
486	20231211	122700	53499830	1916	1916	1916	1916	0
487	20231211	122600	53499830	1916	1916	1916	1916	0
488	20231211	122500	53499830	1916	1916	1916	1916	53
489	20231211	122400	53398282	1916	1916	1916	1916	30
490	20231211	122300	53340802	1917	1917	1917	1917	0
491	20231211	122200	53340802	1917	1917	1917	1917	0
492	20231211	122100	53340802	1917	1917	1917	1917	0
493	20231211	122000	53340802	1917	1917	1917	1917	0
494	20231211	121900	53340802	1917	1917	1917	1917	0
495	20231211	121800	53340802	1917	1917	1917	1917	0
496	20231211	121700	53340802	1917	1917	1917	1917	0
497	20231211	121600	53340802	1917	1917	1917	1917	0
498	20231211	121500	53340802	1917	1917	1917	1917	0
499	20231211	121400	53340802	1917	1917	1917	1917	0
500	20231211	121300	53340802	1917	1917	1917	1917	0
501	20231211	121200	53340802	1917	1917	1917	1917	0
502	20231211	121100	53340802	1917	1917	1917	1917	0
503	20231211	121000	53340802	1917	1917	1917	1917	102
504	20231211	120900	53145268	1917	1917	1917	1917	10
505	20231211	120800	53126098	1917	1917	1917	1917	0
506	20231211	120700	53126098	1917	1917	1917	1917	0
507	20231211	120600	53126098	1917	1917	1917	1917	60
508	20231211	120500	53011078	1917	1917	1917	1917	102
509	20231211	120400	52815544	1917	1917	1917	1917	0
510	20231211	120300	52815544	1917	1906	1917	1906	7000
511	20231211	120200	39417017	1906	1906	1906	1906	0
512	20231211	120100	39417017	1906	1906	1906	1906	0
513	20231211	120000	39417017	1906	1906	1906	1906	0
514	20231211	115900	39417017	1906	1906	1906	1906	5
515	20231211	115800	39407487	1906	1906	1906	1906	0
516	20231211	115700	39407487	1906	1906	1906	1906	0
517	20231211	115600	39407487	1906	1907	1907	1906	20
518	20231211	115500	39369361	1908	1908	1908	1908	0
519	20231211	115400	39369361	1908	1908	1908	1908	0
520	20231211	115300	39369361	1908	1908	1908	1908	0
521	20231211	115200	39369361	1908	1908	1908	1908	122
522	20231211	115100	39136585	1911	1911	1911	1911	0
523	20231211	115000	39136585	1911	1911	1911	1911	70
524	20231211	114900	39002815	1912	1912	1912	1912	0
525	20231211	114800	39002815	1912	1912	1912	1912	0
526	20231211	114700	39002815	1912	1908	1912	1908	3
527	20231211	114600	38997087	1908	1908	1908	1908	2
528	20231211	114500	38993271	1908	1911	1911	1908	34
529	20231211	114400	38928303	1911	1911	1911	1911	0
530	20231211	114300	38928303	1911	1911	1911	1911	0
531	20231211	114200	38928303	1911	1911	1911	1911	0
532	20231211	114100	38928303	1911	1911	1911	1911	0
533	20231211	114000	38928303	1911	1911	1911	1911	0
534	20231211	113900	38928303	1911	1911	1911	1911	0
535	20231211	113800	38928303	1911	1911	1911	1911	0
536	20231211	113700	38928303	1911	1911	1911	1911	0
537	20231211	113600	38928303	1911	1911	1911	1911	0
538	20231211	113500	38928303	1911	1910	1911	1910	206
539	20231211	113400	38534641	1911	1911	1911	1911	205
540	20231211	113300	38142886	1912	1912	1912	1912	0
541	20231211	113200	38142886	1912	1912	1912	1912	0
542	20231211	113100	38142886	1912	1912	1912	1912	0
543	20231211	113000	38142886	1912	1912	1912	1912	0
544	20231211	112900	38142886	1912	1912	1912	1912	1
545	20231211	112800	38140974	1911	1911	1911	1911	40
546	20231211	112700	38064534	1911	1911	1911	1911	0
547	20231211	112600	38064534	1911	1911	1911	1911	0
548	20231211	112500	38064534	1911	1911	1911	1911	0
549	20231211	112400	38064534	1911	1911	1911	1911	0
550	20231211	112300	38064534	1911	1911	1911	1911	0
551	20231211	112200	38064534	1911	1911	1911	1911	0
552	20231211	112100	38064534	1911	1911	1911	1911	0
553	20231211	112000	38064534	1911	1911	1911	1911	26
554	20231211	111900	38014848	1911	1911	1911	1911	0
555	20231211	111800	38014848	1911	1911	1911	1911	139
556	20231211	111700	37749219	1911	1911	1911	1911	0
557	20231211	111600	37749219	1911	1911	1911	1911	0
558	20231211	111500	37749219	1911	1911	1911	1911	0
559	20231211	111400	37749219	1911	1911	1911	1911	0
560	20231211	111300	37749219	1911	1911	1911	1911	0
561	20231211	111200	37749219	1911	1911	1911	1911	0
562	20231211	111100	37749219	1911	1911	1911	1911	0
563	20231211	111000	37749219	1911	1911	1911	1911	0
564	20231211	110900	37749219	1911	1911	1911	1911	0
565	20231211	110800	37749219	1911	1911	1911	1911	0
566	20231211	110700	37749219	1911	1911	1911	1911	93
567	20231211	110600	37571496	1911	1911	1911	1911	61
568	20231211	110500	37454925	1912	1912	1912	1912	0
569	20231211	110400	37454925	1912	1912	1912	1912	0
570	20231211	110300	37454925	1912	1912	1912	1912	0
571	20231211	110200	37454925	1912	1912	1912	1912	0
572	20231211	110100	37454925	1912	1912	1912	1912	0
573	20231211	110000	37454925	1912	1912	1912	1912	0
574	20231211	105900	37454925	1912	1912	1912	1912	0
575	20231211	105800	37454925	1912	1912	1912	1912	0
576	20231211	105700	37454925	1912	1912	1912	1912	0
577	20231211	105600	37454925	1912	1912	1912	1912	0
578	20231211	105500	37454925	1912	1912	1912	1912	0
579	20231211	105400	37454925	1912	1912	1912	1912	1
580	20231211	105300	37453013	1897	1901	1901	1897	1163
581	20231211	105200	35244592	1914	1914	1914	1914	0
582	20231211	105100	35244592	1914	1914	1914	1914	0
583	20231211	105000	35244592	1914	1914	1914	1914	1
584	20231211	104900	35242678	1914	1914	1914	1914	0
585	20231211	104800	35242678	1914	1914	1914	1914	0
586	20231211	104700	35242678	1914	1914	1914	1914	0
587	20231211	104600	35242678	1914	1914	1914	1914	80
588	20231211	104500	35089558	1905	1905	1905	1905	0
589	20231211	104400	35089558	1905	1905	1905	1905	293
590	20231211	104300	34531393	1905	1905	1905	1905	0
591	20231211	104200	34531393	1905	1905	1905	1905	0
592	20231211	104100	34531393	1905	1905	1905	1905	201
593	20231211	104000	34148488	1915	1915	1915	1915	0
594	20231211	103900	34148488	1915	1915	1915	1915	0
595	20231211	103800	34148488	1915	1915	1915	1915	0
596	20231211	103700	34148488	1915	1915	1915	1915	0
597	20231211	103600	34148488	1915	1915	1915	1915	0
598	20231211	103500	34148488	1915	1915	1915	1915	31
599	20231211	103400	34089123	1916	1916	1916	1916	1
600	20231211	103300	34087207	1901	1901	1901	1901	0
601	20231211	103200	34087207	1901	1901	1901	1901	0
602	20231211	103100	34087207	1901	1901	1901	1901	559
603	20231211	103000	33024548	1901	1901	1901	1901	30
604	20231211	102900	32967518	1901	1901	1901	1901	0
605	20231211	102800	32967518	1901	1901	1901	1901	0
606	20231211	102700	32967518	1901	1902	1902	1901	25
607	20231211	102600	32919992	1918	1918	1918	1918	0
608	20231211	102500	32919992	1918	1918	1918	1918	0
609	20231211	102400	32919992	1918	1900	1918	1900	6000
610	20231211	102300	21448671	1900	1900	1900	1900	0
611	20231211	102200	21448671	1900	1900	1900	1900	0
612	20231211	102100	21448671	1900	1900	1900	1900	0
613	20231211	102000	21448671	1900	1900	1900	1900	59
614	20231211	101900	21336571	1898	1898	1898	1898	0
615	20231211	101800	21336571	1898	1898	1898	1898	0
616	20231211	101700	21336571	1898	1898	1898	1898	0
617	20231211	101600	21336571	1898	1898	1898	1898	240
618	20231211	101500	20881051	1898	1898	1898	1898	60
619	20231211	101400	20767171	1899	1899	1899	1899	0
620	20231211	101300	20767171	1899	1899	1899	1899	0
621	20231211	101200	20767171	1899	1899	1899	1899	460
622	20231211	101100	19893631	1899	1899	1899	1899	0
623	20231211	101000	19893631	1899	1899	1899	1899	67
624	20231211	100900	19766398	1899	1899	1899	1899	0
625	20231211	100800	19766398	1899	1899	1899	1899	0
626	20231211	100700	19766398	1899	1899	1899	1899	33
627	20231211	100600	19703731	1898	1898	1898	1898	0
628	20231211	100500	19703731	1898	1898	1898	1898	0
629	20231211	100400	19703731	1898	1898	1898	1898	0
630	20231211	100300	19703731	1898	1898	1898	1898	0
631	20231211	100200	19703731	1898	1898	1898	1898	0
632	20231211	100100	19703731	1898	1899	1907	1898	11
633	20231211	100000	19682835	1898	1898	1898	1898	0
634	20231211	095900	19682835	1898	1898	1898	1898	0
635	20231211	095800	19682835	1898	1898	1898	1898	0
636	20231211	095700	19682835	1898	1898	1898	1898	0
637	20231211	095600	19682835	1898	1898	1898	1898	28
638	20231211	095500	19629691	1898	1898	1898	1898	0
639	20231211	095400	19629691	1898	1898	1898	1898	0
640	20231211	095300	19629691	1898	1898	1898	1898	0
641	20231211	095200	19629691	1898	1898	1898	1898	0
642	20231211	095100	19629691	1898	1898	1898	1898	0
643	20231211	095000	19629691	1898	1898	1898	1898	50
644	20231211	094900	19534791	1908	1908	1908	1908	0
645	20231211	094800	19534791	1908	1908	1908	1908	11
646	20231211	094700	19513803	1908	1908	1908	1908	1
647	20231211	094600	19511895	1908	1908	1908	1908	0
648	20231211	094500	19511895	1908	1908	1908	1908	0
649	20231211	094400	19511895	1908	1908	1908	1908	0
650	20231211	094300	19511895	1908	1908	1908	1908	0
651	20231211	094200	19511895	1908	1908	1908	1908	1
652	20231211	094100	19509987	1908	1908	1908	1908	0
653	20231211	094000	19509987	1908	1908	1908	1897	1841
654	20231211	093900	16016162	1908	1908	1908	1908	5
655	20231211	093800	16006622	1908	1908	1908	1908	0
656	20231211	093700	16006622	1908	1908	1908	1908	0
657	20231211	093600	16006622	1908	1908	1908	1908	0
658	20231211	093500	16006622	1908	1908	1908	1908	0
659	20231211	093400	16006622	1908	1908	1908	1908	0
660	20231211	093300	16006622	1908	1908	1908	1908	2
661	20231211	093200	16002806	1908	1908	1908	1908	0
662	20231211	093100	16002806	1908	1908	1908	1908	0
663	20231211	093000	16002806	1908	1908	1908	1908	102
664	20231211	092900	15808190	1899	1899	1899	1899	40
665	20231211	092800	15732230	1899	1899	1899	1899	0
666	20231211	092700	15732230	1899	1899	1899	1899	200
667	20231211	092600	15352430	1899	1899	1899	1899	600
668	20231211	092500	14213030	1899	1899	1899	1899	0
669	20231211	092400	14213030	1899	1899	1899	1899	0
670	20231211	092300	14213030	1899	1899	1899	1899	0
671	20231211	092200	14213030	1899	1900	1900	1899	500
672	20231211	092100	13263526	1913	1913	1913	1913	0
673	20231211	092000	13263526	1913	1913	1913	1913	0
674	20231211	091900	13263526	1913	1913	1913	1913	0
675	20231211	091800	13263526	1913	1913	1913	1913	0
676	20231211	091700	13263526	1913	1913	1913	1913	0
677	20231211	091600	13263526	1913	1913	1913	1913	0
678	20231211	091500	13263526	1913	1913	1913	1913	102
679	20231211	091400	13068400	1903	1903	1903	1903	506
680	20231211	091300	12105482	1903	1903	1903	1903	0
681	20231211	091200	12105482	1903	1903	1903	1903	100
682	20231211	091100	11915182	1903	1903	1903	1903	100
683	20231211	091000	11724882	1903	1915	1915	1903	104
684	20231211	090900	11525746	1915	1915	1915	1915	132
685	20231211	090800	11272966	1915	1902	1915	1902	7
686	20231211	090700	11259626	1897	1897	1897	1897	0
687	20231211	090600	11259626	1897	1897	1897	1897	0
688	20231211	090500	11259626	1897	1897	1897	1897	0
689	20231211	090400	11259626	1897	1897	1897	1897	0
690	20231211	090300	11259626	1897	1907	1907	1897	935
691	20231211	090200	9485663	1916	1917	1917	1916	382
692	20231211	090100	8753390	1917	1916	1917	1915	143
693	20231211	090000	8479330	1918	1878	1918	1878	4509