KissMeData/187660/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202600	132017328	1899	1899	1899	1899	4973
3	20231221	202500	132017328	1899	1899	1899	1899	0
4	20231221	202400	132017328	1899	1899	1899	1899	0
5	20231221	202300	132017328	1899	1899	1899	1899	0
6	20231221	202200	132017328	1899	1899	1899	1899	0
7	20231221	202100	132017328	1899	1899	1899	1899	0
8	20231221	202000	132017328	1899	1899	1899	1899	0
9	20231221	201900	132017328	1899	1899	1899	1899	0
10	20231221	201800	132017328	1899	1899	1899	1899	0
11	20231221	201700	132017328	1899	1899	1899	1899	0
12	20231221	201600	132017328	1899	1899	1899	1899	0
13	20231221	201500	132017328	1899	1899	1899	1899	0
14	20231221	201400	132017328	1899	1899	1899	1899	0
15	20231221	201300	132017328	1899	1899	1899	1899	0
16	20231221	201200	132017328	1899	1899	1899	1899	0
17	20231221	201100	132017328	1899	1899	1899	1899	0
18	20231221	201000	132017328	1899	1899	1899	1899	0
19	20231221	200900	132017328	1899	1899	1899	1899	0
20	20231221	200800	132017328	1899	1899	1899	1899	0
21	20231221	200700	132017328	1899	1899	1899	1899	0
22	20231221	200600	132017328	1899	1899	1899	1899	0
23	20231221	200500	132017328	1899	1899	1899	1899	0
24	20231221	200400	132017328	1899	1899	1899	1899	0
25	20231221	200300	132017328	1899	1899	1899	1899	0
26	20231221	200200	132017328	1899	1899	1899	1899	0
27	20231221	200100	132017328	1899	1899	1899	1899	0
28	20231221	200000	132017328	1899	1899	1899	1899	0
29	20231221	195900	132017328	1899	1899	1899	1899	0
30	20231221	195800	132017328	1899	1899	1899	1899	0
31	20231221	195700	132017328	1899	1899	1899	1899	0
32	20231221	195600	132017328	1899	1899	1899	1899	4973
33	20231221	195500	132017328	1899	1899	1899	1899	0
34	20231221	195400	132017328	1899	1899	1899	1899	0
35	20231221	195300	132017328	1899	1899	1899	1899	0
36	20231221	195200	132017328	1899	1899	1899	1899	0
37	20231221	195100	132017328	1899	1899	1899	1899	0
38	20231221	195000	132017328	1899	1899	1899	1899	0
39	20231221	194900	132017328	1899	1899	1899	1899	0
40	20231221	194800	132017328	1899	1899	1899	1899	0
41	20231221	194700	132017328	1899	1899	1899	1899	0
42	20231221	194600	132017328	1899	1899	1899	1899	0
43	20231221	194500	132017328	1899	1899	1899	1899	0
44	20231221	194400	132017328	1899	1899	1899	1899	0
45	20231221	194300	132017328	1899	1899	1899	1899	0
46	20231221	194200	132017328	1899	1899	1899	1899	0
47	20231221	194100	132017328	1899	1899	1899	1899	0
48	20231221	194000	132017328	1899	1899	1899	1899	0
49	20231221	193900	132017328	1899	1899	1899	1899	0
50	20231221	193800	132017328	1899	1899	1899	1899	0
51	20231221	193700	132017328	1899	1899	1899	1899	0
52	20231221	193600	132017328	1899	1899	1899	1899	0
53	20231221	193500	132017328	1899	1899	1899	1899	0
54	20231221	193400	132017328	1899	1899	1899	1899	0
55	20231221	193300	132017328	1899	1899	1899	1899	0
56	20231221	193200	132017328	1899	1899	1899	1899	0
57	20231221	193100	132017328	1899	1899	1899	1899	0
58	20231221	193000	132017328	1899	1899	1899	1899	0
59	20231221	192900	132017328	1899	1899	1899	1899	0
60	20231221	192800	132017328	1899	1899	1899	1899	0
61	20231221	192700	132017328	1899	1899	1899	1899	0
62	20231221	192600	132017328	1899	1899	1899	1899	4973
63	20231221	192500	132017328	1899	1899	1899	1899	0
64	20231221	192400	132017328	1899	1899	1899	1899	0
65	20231221	192300	132017328	1899	1899	1899	1899	0
66	20231221	192200	132017328	1899	1899	1899	1899	0
67	20231221	192100	132017328	1899	1899	1899	1899	0
68	20231221	192000	132017328	1899	1899	1899	1899	0
69	20231221	191900	132017328	1899	1899	1899	1899	0
70	20231221	191800	132017328	1899	1899	1899	1899	0
71	20231221	191700	132017328	1899	1899	1899	1899	0
72	20231221	191600	132017328	1899	1899	1899	1899	0
73	20231221	191500	132017328	1899	1899	1899	1899	0
74	20231221	191400	132017328	1899	1899	1899	1899	0
75	20231221	191300	132017328	1899	1899	1899	1899	0
76	20231221	191200	132017328	1899	1899	1899	1899	0
77	20231221	191100	132017328	1899	1899	1899	1899	0
78	20231221	191000	132017328	1899	1899	1899	1899	0
79	20231221	190900	132017328	1899	1899	1899	1899	0
80	20231221	190800	132017328	1899	1899	1899	1899	0
81	20231221	190700	132017328	1899	1899	1899	1899	0
82	20231221	190600	132017328	1899	1899	1899	1899	0
83	20231221	190500	132017328	1899	1899	1899	1899	0
84	20231221	190400	132017328	1899	1899	1899	1899	0
85	20231221	190300	132017328	1899	1899	1899	1899	0
86	20231221	190200	132017328	1899	1899	1899	1899	0
87	20231221	190100	132017328	1899	1899	1899	1899	0
88	20231221	190000	132017328	1899	1899	1899	1899	0
89	20231221	185900	132017328	1899	1899	1899	1899	0
90	20231221	185800	132017328	1899	1899	1899	1899	0
91	20231221	185700	132017328	1899	1899	1899	1899	0
92	20231221	185600	132017328	1899	1899	1899	1899	4973
93	20231221	185500	132017328	1899	1899	1899	1899	0
94	20231221	185400	132017328	1899	1899	1899	1899	0
95	20231221	185300	132017328	1899	1899	1899	1899	0
96	20231221	185200	132017328	1899	1899	1899	1899	0
97	20231221	185100	132017328	1899	1899	1899	1899	0
98	20231221	185000	132017328	1899	1899	1899	1899	0
99	20231221	184900	132017328	1899	1899	1899	1899	0
100	20231221	184800	132017328	1899	1899	1899	1899	0
101	20231221	184700	132017328	1899	1899	1899	1899	0
102	20231221	184600	132017328	1899	1899	1899	1899	0
103	20231221	184500	132017328	1899	1899	1899	1899	0
104	20231221	184400	132017328	1899	1899	1899	1899	0
105	20231221	184300	132017328	1899	1899	1899	1899	0
106	20231221	184200	132017328	1899	1899	1899	1899	0
107	20231221	184100	132017328	1899	1899	1899	1899	0
108	20231221	184000	132017328	1899	1899	1899	1899	0
109	20231221	183900	132017328	1899	1899	1899	1899	0
110	20231221	183800	132017328	1899	1899	1899	1899	0
111	20231221	183700	132017328	1899	1899	1899	1899	0
112	20231221	183600	132017328	1899	1899	1899	1899	0
113	20231221	183500	132017328	1899	1899	1899	1899	0
114	20231221	183400	132017328	1899	1899	1899	1899	0
115	20231221	183300	132017328	1899	1899	1899	1899	0
116	20231221	183200	132017328	1899	1899	1899	1899	0
117	20231221	183100	132017328	1899	1899	1899	1899	0
118	20231221	183000	132017328	1899	1899	1899	1899	0
119	20231221	182900	132017328	1899	1899	1899	1899	0
120	20231221	182800	132017328	1899	1899	1899	1899	0
121	20231221	182700	132017328	1899	1899	1899	1899	0
122	20231221	182600	132017328	1899	1899	1899	1899	4973
123	20231221	182500	132017328	1899	1899	1899	1899	0
124	20231221	182400	132017328	1899	1899	1899	1899	0
125	20231221	182300	132017328	1899	1899	1899	1899	0
126	20231221	182200	132017328	1899	1899	1899	1899	0
127	20231221	182100	132017328	1899	1899	1899	1899	0
128	20231221	182000	132017328	1899	1899	1899	1899	0
129	20231221	181900	132017328	1899	1899	1899	1899	0
130	20231221	181800	132017328	1899	1899	1899	1899	0
131	20231221	181700	132017328	1899	1899	1899	1899	0
132	20231221	181600	132017328	1899	1899	1899	1899	0
133	20231221	181500	132017328	1899	1899	1899	1899	0
134	20231221	181400	132017328	1899	1899	1899	1899	0
135	20231221	181300	132017328	1899	1899	1899	1899	0
136	20231221	181200	132017328	1899	1899	1899	1899	0
137	20231221	181100	132017328	1899	1899	1899	1899	0
138	20231221	181000	132017328	1899	1899	1899	1899	0
139	20231221	180900	132017328	1899	1899	1899	1899	0
140	20231221	180800	132017328	1899	1899	1899	1899	0
141	20231221	180700	132017328	1899	1899	1899	1899	0
142	20231221	180600	132017328	1899	1899	1899	1899	0
143	20231221	180500	132017328	1899	1899	1899	1899	0
144	20231221	180400	132017328	1899	1899	1899	1899	0
145	20231221	180300	132017328	1899	1899	1899	1899	0
146	20231221	180200	132017328	1899	1899	1899	1899	0
147	20231221	180100	132017328	1899	1899	1899	1899	0
148	20231221	180000	132017328	1899	1899	1899	1899	0
149	20231221	175900	132017328	1899	1899	1899	1899	0
150	20231221	175800	132017328	1899	1899	1899	1899	0
151	20231221	175700	132017328	1899	1899	1899	1899	0
152	20231221	175600	132017328	1899	1899	1899	1899	4973
153	20231221	175500	132017328	1899	1899	1899	1899	0
154	20231221	175400	132017328	1899	1899	1899	1899	0
155	20231221	175300	132017328	1899	1899	1899	1899	0
156	20231221	175200	132017328	1899	1899	1899	1899	0
157	20231221	175100	132017328	1899	1899	1899	1899	0
158	20231221	175000	132017328	1899	1899	1899	1899	0
159	20231221	174900	132017328	1899	1899	1899	1899	0
160	20231221	174800	132017328	1899	1899	1899	1899	0
161	20231221	174700	132017328	1899	1899	1899	1899	0
162	20231221	174600	132017328	1899	1899	1899	1899	0
163	20231221	174500	132017328	1899	1899	1899	1899	0
164	20231221	174400	132017328	1899	1899	1899	1899	0
165	20231221	174300	132017328	1899	1899	1899	1899	0
166	20231221	174200	132017328	1899	1899	1899	1899	0
167	20231221	174100	132017328	1899	1899	1899	1899	0
168	20231221	174000	132017328	1899	1899	1899	1899	0
169	20231221	173900	132017328	1899	1899	1899	1899	0
170	20231221	173800	132017328	1899	1899	1899	1899	0
171	20231221	173700	132017328	1899	1899	1899	1899	0
172	20231221	173600	132017328	1899	1899	1899	1899	0
173	20231221	173500	132017328	1899	1899	1899	1899	0
174	20231221	173400	132017328	1899	1899	1899	1899	0
175	20231221	173300	132017328	1899	1899	1899	1899	0
176	20231221	173200	132017328	1899	1899	1899	1899	0
177	20231221	173100	132017328	1899	1899	1899	1899	0
178	20231221	173000	132017328	1899	1899	1899	1899	0
179	20231221	172900	132017328	1899	1899	1899	1899	0
180	20231221	172800	132017328	1899	1899	1899	1899	0
181	20231221	172700	132017328	1899	1899	1899	1899	0
182	20231221	172600	132017328	1899	1899	1899	1899	4973
183	20231221	172500	132017328	1899	1899	1899	1899	0
184	20231221	172400	132017328	1899	1899	1899	1899	0
185	20231221	172300	132017328	1899	1899	1899	1899	0
186	20231221	172200	132017328	1899	1899	1899	1899	0
187	20231221	172100	132017328	1899	1899	1899	1899	0
188	20231221	172000	132017328	1899	1899	1899	1899	0
189	20231221	171900	132017328	1899	1899	1899	1899	0
190	20231221	171800	132017328	1899	1899	1899	1899	0
191	20231221	171700	132017328	1899	1899	1899	1899	0
192	20231221	171600	132017328	1899	1899	1899	1899	0
193	20231221	171500	132017328	1899	1899	1899	1899	0
194	20231221	171400	132017328	1899	1899	1899	1899	0
195	20231221	171300	132017328	1899	1899	1899	1899	0
196	20231221	171200	132017328	1899	1899	1899	1899	0
197	20231221	171100	132017328	1899	1899	1899	1899	0
198	20231221	171000	132017328	1899	1899	1899	1899	0
199	20231221	170900	132017328	1899	1899	1899	1899	0
200	20231221	170800	132017328	1899	1899	1899	1899	0
201	20231221	170700	132017328	1899	1899	1899	1899	0
202	20231221	170600	132017328	1899	1899	1899	1899	0
203	20231221	170500	132017328	1899	1899	1899	1899	0
204	20231221	170400	132017328	1899	1899	1899	1899	0
205	20231221	170300	132017328	1899	1899	1899	1899	0
206	20231221	170200	132017328	1899	1899	1899	1899	0
207	20231221	170100	132017328	1899	1899	1899	1899	0
208	20231221	170000	132017328	1899	1899	1899	1899	0
209	20231221	165900	132017328	1899	1899	1899	1899	0
210	20231221	165800	132017328	1899	1899	1899	1899	0
211	20231221	165700	132017328	1899	1899	1899	1899	0
212	20231221	165600	132017328	1899	1899	1899	1899	4973
213	20231221	165500	132017328	1899	1899	1899	1899	0
214	20231221	165400	132017328	1899	1899	1899	1899	0
215	20231221	165300	132017328	1899	1899	1899	1899	0
216	20231221	165200	132017328	1899	1899	1899	1899	0
217	20231221	165100	132017328	1899	1899	1899	1899	0
218	20231221	165000	132017328	1899	1899	1899	1899	0
219	20231221	164900	132017328	1899	1899	1899	1899	0
220	20231221	164800	132017328	1899	1899	1899	1899	0
221	20231221	164700	132017328	1899	1899	1899	1899	0
222	20231221	164600	132017328	1899	1899	1899	1899	0
223	20231221	164500	132017328	1899	1899	1899	1899	0
224	20231221	164400	132017328	1899	1899	1899	1899	0
225	20231221	164300	132017328	1899	1899	1899	1899	0
226	20231221	164200	132017328	1899	1899	1899	1899	0
227	20231221	164100	132017328	1899	1899	1899	1899	0
228	20231221	164000	132017328	1899	1899	1899	1899	0
229	20231221	163900	132017328	1899	1899	1899	1899	0
230	20231221	163800	132017328	1899	1899	1899	1899	0
231	20231221	163700	132017328	1899	1899	1899	1899	0
232	20231221	163600	132017328	1899	1899	1899	1899	0
233	20231221	163500	132017328	1899	1899	1899	1899	0
234	20231221	163400	132017328	1899	1899	1899	1899	0
235	20231221	163300	132017328	1899	1899	1899	1899	0
236	20231221	163200	132017328	1899	1899	1899	1899	0
237	20231221	163100	132017328	1899	1899	1899	1899	0
238	20231221	163000	132017328	1899	1899	1899	1899	0
239	20231221	162900	132017328	1899	1899	1899	1899	0
240	20231221	162800	132017328	1899	1899	1899	1899	0
241	20231221	162700	132017328	1899	1899	1899	1899	0
242	20231221	162600	132017328	1899	1899	1899	1899	4973
243	20231221	162500	132017328	1899	1899	1899	1899	0
244	20231221	162400	132017328	1899	1899	1899	1899	0
245	20231221	162300	132017328	1899	1899	1899	1899	0
246	20231221	162200	132017328	1899	1899	1899	1899	0
247	20231221	162100	132017328	1899	1899	1899	1899	0
248	20231221	162000	132017328	1899	1899	1899	1899	0
249	20231221	161900	132017328	1899	1899	1899	1899	0
250	20231221	161800	132017328	1899	1899	1899	1899	0
251	20231221	161700	132017328	1899	1899	1899	1899	0
252	20231221	161600	132017328	1899	1899	1899	1899	0
253	20231221	161500	132017328	1899	1899	1899	1899	0
254	20231221	161400	132017328	1899	1899	1899	1899	0
255	20231221	161300	132017328	1899	1899	1899	1899	0
256	20231221	161200	132017328	1899	1899	1899	1899	0
257	20231221	161100	132017328	1899	1899	1899	1899	0
258	20231221	161000	132017328	1899	1899	1899	1899	0
259	20231221	160900	132017328	1899	1899	1899	1899	0
260	20231221	160800	132017328	1899	1899	1899	1899	0
261	20231221	160700	132017328	1899	1899	1899	1899	0
262	20231221	160600	132017328	1899	1899	1899	1899	0
263	20231221	160500	132017328	1899	1899	1899	1899	0
264	20231221	160400	132017328	1899	1899	1899	1899	0
265	20231221	160300	132017328	1899	1899	1899	1899	0
266	20231221	160200	132017328	1899	1899	1899	1899	0
267	20231221	160100	132017328	1899	1899	1899	1899	0
268	20231221	160000	132017328	1899	1899	1899	1899	0
269	20231221	155900	132017328	1899	1899	1899	1899	0
270	20231221	155800	132017328	1899	1899	1899	1899	0
271	20231221	155700	132017328	1899	1899	1899	1899	0
272	20231221	155600	132017328	1899	1899	1899	1899	4973
273	20231221	155500	132017328	1899	1899	1899	1899	0
274	20231221	155400	132017328	1899	1899	1899	1899	0
275	20231221	155300	132017328	1899	1899	1899	1899	0
276	20231221	155200	132017328	1899	1899	1899	1899	0
277	20231221	155100	132017328	1899	1899	1899	1899	0
278	20231221	155000	132017328	1899	1899	1899	1899	0
279	20231221	154900	132017328	1899	1899	1899	1899	0
280	20231221	154800	132017328	1899	1899	1899	1899	0
281	20231221	154700	132017328	1899	1899	1899	1899	0
282	20231221	154600	132017328	1899	1899	1899	1899	0
283	20231221	154500	132017328	1899	1899	1899	1899	0
284	20231221	154400	132017328	1899	1899	1899	1899	0
285	20231221	154300	132017328	1899	1899	1899	1899	0
286	20231221	154200	132017328	1899	1899	1899	1899	0
287	20231221	154100	132017328	1899	1899	1899	1899	0
288	20231221	154000	132017328	1899	1899	1899	1899	0
289	20231221	153900	132017328	1899	1899	1899	1899	0
290	20231221	153800	132017328	1899	1899	1899	1899	0
291	20231221	153700	132017328	1899	1899	1899	1899	0
292	20231221	153600	132017328	1899	1899	1899	1899	0
293	20231221	153500	132017328	1899	1899	1899	1899	0
294	20231221	153400	132017328	1899	1899	1899	1899	0
295	20231221	153300	132017328	1899	1899	1899	1899	0
296	20231221	153200	132017328	1899	1899	1899	1899	0
297	20231221	153100	132017328	1899	1899	1899	1899	0
298	20231221	153000	132017328	1899	1899	1899	1899	4973
299	20231221	152900	122573601	1898	1898	1898	1898	0
300	20231221	152800	122573601	1898	1898	1898	1898	0
301	20231221	152700	122573601	1898	1898	1898	1898	0
302	20231221	152600	122573601	1898	1898	1898	1898	0
303	20231221	152500	122573601	1898	1898	1898	1898	0
304	20231221	152400	122573601	1898	1898	1898	1898	0
305	20231221	152300	122573601	1898	1898	1898	1898	0
306	20231221	152200	122573601	1898	1898	1898	1898	0
307	20231221	152100	122573601	1898	1898	1898	1898	0
308	20231221	152000	122573601	1898	1898	1898	1898	0
309	20231221	151900	122573601	1898	1898	1898	1898	0
310	20231221	151800	122573601	1898	1898	1898	1898	451
311	20231221	151700	121717603	1894	1895	1895	1894	310
312	20231221	151600	121130198	1895	1895	1895	1895	0
313	20231221	151500	121130198	1895	1895	1895	1895	0
314	20231221	151400	121130198	1895	1895	1895	1895	0
315	20231221	151300	121130198	1895	1895	1895	1895	829
316	20231221	151200	119559243	1895	1895	1895	1895	30
317	20231221	151100	119502393	1900	1900	1900	1900	36
318	20231221	151000	119433993	1899	1899	1899	1899	0
319	20231221	150900	119433993	1899	1899	1899	1899	10
320	20231221	150800	119415003	1900	1900	1900	1900	0
321	20231221	150700	119415003	1900	1895	1900	1895	65
322	20231221	150600	119291513	1900	1896	1900	1896	111
323	20231221	150500	119081033	1900	1900	1900	1900	0
324	20231221	150400	119081033	1900	1900	1900	1900	0
325	20231221	150300	119081033	1900	1900	1900	1900	630
326	20231221	150200	117884033	1900	1900	1900	1900	0
327	20231221	150100	117884033	1900	1900	1900	1900	0
328	20231221	150000	117884033	1900	1900	1900	1900	0
329	20231221	145900	117884033	1900	1900	1900	1900	0
330	20231221	145800	117884033	1900	1897	1900	1897	1934
331	20231221	145700	114211922	1897	1896	1897	1896	545
332	20231221	145600	113178286	1896	1896	1896	1896	3
333	20231221	145500	113172598	1895	1895	1895	1895	0
334	20231221	145400	113172598	1895	1895	1895	1895	0
335	20231221	145300	113172598	1895	1895	1895	1895	0
336	20231221	145200	113172598	1895	1895	1895	1895	0
337	20231221	145100	113172598	1895	1895	1895	1895	105
338	20231221	145000	112973623	1895	1895	1895	1895	210
339	20231221	144900	112575673	1891	1891	1891	1891	0
340	20231221	144800	112575673	1891	1891	1891	1891	199
341	20231221	144700	112199364	1891	1891	1891	1891	0
342	20231221	144600	112199364	1891	1892	1892	1891	2
343	20231221	144500	112195581	1891	1891	1891	1891	30
344	20231221	144400	112138851	1891	1891	1891	1891	0
345	20231221	144300	112138851	1891	1891	1891	1891	100
346	20231221	144200	111949751	1891	1891	1891	1891	0
347	20231221	144100	111949751	1891	1890	1895	1890	312
348	20231221	144000	111359801	1891	1891	1891	1891	0
349	20231221	143900	111359801	1891	1891	1891	1891	0
350	20231221	143800	111359801	1891	1891	1891	1891	26
351	20231221	143700	111310635	1895	1895	1895	1895	9
352	20231221	143600	111293580	1895	1895	1895	1895	0
353	20231221	143500	111293580	1895	1895	1895	1895	0
354	20231221	143400	111293580	1895	1895	1895	1895	1
355	20231221	143300	111291685	1890	1890	1890	1890	0
356	20231221	143200	111291685	1890	1890	1890	1890	0
357	20231221	143100	111291685	1890	1890	1890	1890	386
358	20231221	143000	110562145	1890	1890	1890	1890	0
359	20231221	142900	110562145	1890	1890	1890	1890	159
360	20231221	142800	110261635	1890	1890	1890	1890	0
361	20231221	142700	110261635	1890	1890	1890	1890	0
362	20231221	142600	110261635	1890	1891	1891	1890	977
363	20231221	142500	108414805	1890	1890	1890	1890	0
364	20231221	142400	108414805	1890	1890	1890	1890	0
365	20231221	142300	108414805	1890	1890	1890	1890	0
366	20231221	142200	108414805	1890	1890	1890	1890	0
367	20231221	142100	108414805	1890	1890	1890	1890	0
368	20231221	142000	108414805	1890	1890	1890	1890	0
369	20231221	141900	108414805	1890	1890	1890	1890	0
370	20231221	141800	108414805	1890	1893	1893	1890	150
371	20231221	141700	108131205	1895	1895	1895	1895	20
372	20231221	141600	108093305	1895	1895	1895	1895	0
373	20231221	141500	108093305	1895	1895	1895	1895	0
374	20231221	141400	108093305	1895	1895	1895	1895	683
375	20231221	141300	106799020	1895	1895	1895	1895	0
376	20231221	141200	106799020	1895	1895	1895	1895	0
377	20231221	141100	106799020	1895	1895	1895	1895	23
378	20231221	141000	106755435	1894	1894	1894	1894	0
379	20231221	140900	106755435	1894	1894	1894	1894	97
380	20231221	140800	106571717	1894	1894	1894	1894	3
381	20231221	140700	106566035	1894	1894	1894	1894	0
382	20231221	140600	106566035	1894	1894	1894	1894	0
383	20231221	140500	106566035	1894	1894	1894	1894	0
384	20231221	140400	106566035	1894	1894	1894	1894	731
385	20231221	140300	105181521	1895	1895	1895	1895	0
386	20231221	140200	105181521	1895	1895	1895	1895	0
387	20231221	140100	105181521	1895	1895	1895	1895	0
388	20231221	140000	105181521	1895	1895	1895	1895	562
389	20231221	135900	104116531	1896	1896	1896	1896	0
390	20231221	135800	104116531	1896	1896	1896	1896	0
391	20231221	135700	104116531	1896	1896	1896	1896	0
392	20231221	135600	104116531	1896	1896	1896	1896	0
393	20231221	135500	104116531	1896	1896	1896	1896	0
394	20231221	135400	104116531	1896	1896	1896	1896	35
395	20231221	135300	104050171	1896	1896	1896	1896	0
396	20231221	135200	104050171	1896	1896	1896	1896	20
397	20231221	135100	104012251	1896	1896	1896	1896	0
398	20231221	135000	104012251	1896	1896	1896	1896	20
399	20231221	134900	103974331	1896	1896	1896	1896	20
400	20231221	134800	103936411	1897	1897	1897	1897	0
401	20231221	134700	103936411	1897	1897	1897	1897	0
402	20231221	134600	103936411	1897	1897	1897	1897	0
403	20231221	134500	103936411	1897	1897	1897	1897	0
404	20231221	134400	103936411	1897	1897	1897	1897	0
405	20231221	134300	103936411	1897	1897	1897	1897	0
406	20231221	134200	103936411	1897	1897	1897	1897	0
407	20231221	134100	103936411	1897	1896	1897	1896	3
408	20231221	134000	103930722	1896	1897	1897	1896	6
409	20231221	133900	103919344	1895	1896	1896	1895	1136
410	20231221	133800	101766522	1897	1897	1897	1897	0
411	20231221	133700	101766522	1897	1897	1897	1897	0
412	20231221	133600	101766522	1897	1897	1897	1897	0
413	20231221	133500	101766522	1897	1898	1898	1897	10
414	20231221	133400	101747547	1897	1898	1898	1897	10
415	20231221	133300	101728572	1896	1896	1896	1896	0
416	20231221	133200	101728572	1896	1896	1896	1896	0
417	20231221	133100	101728572	1896	1898	1898	1896	330
418	20231221	133000	101102828	1900	1900	1900	1900	0
419	20231221	132900	101102828	1900	1900	1900	1900	0
420	20231221	132800	101102828	1900	1900	1900	1900	0
421	20231221	132700	101102828	1900	1900	1900	1900	0
422	20231221	132600	101102828	1900	1900	1900	1900	12
423	20231221	132500	101080028	1898	1898	1898	1898	484
424	20231221	132400	100161396	1900	1900	1900	1900	0
425	20231221	132300	100161396	1900	1900	1900	1900	0
426	20231221	132200	100161396	1900	1900	1900	1900	0
427	20231221	132100	100161396	1900	1900	1900	1900	10
428	20231221	132000	100142396	1900	1900	1900	1900	0
429	20231221	131900	100142396	1900	1900	1900	1900	0
430	20231221	131800	100142396	1900	1900	1900	1900	0
431	20231221	131700	100142396	1900	1900	1900	1900	0
432	20231221	131600	100142396	1900	1900	1900	1900	0
433	20231221	131500	100142396	1900	1900	1900	1900	0
434	20231221	131400	100142396	1900	1900	1900	1900	0
435	20231221	131300	100142396	1900	1900	1900	1900	0
436	20231221	131200	100142396	1900	1900	1900	1900	437
437	20231221	131100	99312096	1905	1900	1905	1900	423
438	20231221	131000	98507242	1900	1900	1900	1900	171
439	20231221	130900	98182342	1899	1899	1899	1899	0
440	20231221	130800	98182342	1899	1899	1899	1899	0
441	20231221	130700	98182342	1899	1899	1899	1899	0
442	20231221	130600	98182342	1899	1899	1899	1899	0
443	20231221	130500	98182342	1899	1899	1899	1899	0
444	20231221	130400	98182342	1899	1899	1899	1899	0
445	20231221	130300	98182342	1899	1899	1899	1899	0
446	20231221	130200	98182342	1899	1899	1899	1899	75
447	20231221	130100	98039917	1900	1900	1900	1900	0
448	20231221	130000	98039917	1900	1900	1900	1900	0
449	20231221	125900	98039917	1900	1900	1900	1900	4
450	20231221	125800	98032317	1899	1899	1899	1899	2
451	20231221	125700	98028519	1899	1899	1899	1899	0
452	20231221	125600	98028519	1899	1899	1899	1899	0
453	20231221	125500	98028519	1899	1899	1899	1899	0
454	20231221	125400	98028519	1899	1899	1899	1899	0
455	20231221	125300	98028519	1899	1899	1899	1899	0
456	20231221	125200	98028519	1899	1899	1899	1899	0
457	20231221	125100	98028519	1899	1899	1899	1899	0
458	20231221	125000	98028519	1899	1899	1899	1899	0
459	20231221	124900	98028519	1899	1899	1899	1899	0
460	20231221	124800	98028519	1899	1899	1899	1899	0
461	20231221	124700	98028519	1899	1899	1899	1899	0
462	20231221	124600	98028519	1899	1899	1899	1899	0
463	20231221	124500	98028519	1899	1899	1899	1899	0
464	20231221	124400	98028519	1899	1899	1899	1899	16
465	20231221	124300	97998135	1899	1899	1899	1899	0
466	20231221	124200	97998135	1899	1899	1899	1899	0
467	20231221	124100	97998135	1899	1899	1899	1899	0
468	20231221	124000	97998135	1899	1899	1899	1899	9
469	20231221	123900	97981044	1900	1899	1900	1899	38
470	20231221	123800	97908858	1904	1904	1904	1904	0
471	20231221	123700	97908858	1904	1904	1904	1904	0
472	20231221	123600	97908858	1904	1904	1904	1904	0
473	20231221	123500	97908858	1904	1904	1904	1904	0
474	20231221	123400	97908858	1904	1904	1904	1904	0
475	20231221	123300	97908858	1904	1904	1904	1904	0
476	20231221	123200	97908858	1904	1904	1904	1904	0
477	20231221	123100	97908858	1904	1904	1904	1904	0
478	20231221	123000	97908858	1904	1904	1904	1904	3
479	20231221	122900	97903146	1898	1898	1898	1898	0
480	20231221	122800	97903146	1898	1898	1898	1898	40
481	20231221	122700	97827226	1899	1899	1899	1899	0
482	20231221	122600	97827226	1899	1899	1899	1899	0
483	20231221	122500	97827226	1899	1899	1899	1899	10
484	20231221	122400	97808236	1899	1899	1899	1899	121
485	20231221	122300	97578457	1899	1899	1899	1899	263
486	20231221	122200	97079020	1899	1899	1899	1899	0
487	20231221	122100	97079020	1899	1899	1899	1899	2
488	20231221	122000	97075222	1899	1899	1899	1899	0
489	20231221	121900	97075222	1899	1900	1900	1899	557
490	20231221	121800	96017379	1905	1904	1905	1904	525
491	20231221	121700	95017397	1903	1902	1903	1902	140
492	20231221	121600	94751067	1902	1900	1902	1900	1229
493	20231221	121500	92415928	1900	1900	1900	1900	0
494	20231221	121400	92415928	1900	1899	1900	1899	30
495	20231221	121300	92358933	1900	1900	1900	1900	0
496	20231221	121200	92358933	1900	1900	1900	1900	0
497	20231221	121100	92358933	1900	1900	1900	1900	100
498	20231221	121000	92168933	1895	1895	1895	1895	0
499	20231221	120900	92168933	1895	1895	1895	1895	0
500	20231221	120800	92168933	1895	1895	1895	1895	0
501	20231221	120700	92168933	1895	1895	1895	1895	10
502	20231221	120600	92149983	1895	1895	1895	1895	0
503	20231221	120500	92149983	1895	1895	1895	1895	3
504	20231221	120400	92144298	1895	1895	1895	1895	527
505	20231221	120300	91145633	1895	1895	1895	1895	1
506	20231221	120200	91143738	1895	1895	1895	1895	0
507	20231221	120100	91143738	1895	1895	1895	1895	0
508	20231221	120000	91143738	1895	1895	1895	1895	202
509	20231221	115900	90760948	1895	1895	1895	1895	0
510	20231221	115800	90760948	1895	1895	1895	1895	0
511	20231221	115700	90760948	1895	1895	1895	1895	0
512	20231221	115600	90760948	1895	1895	1895	1895	0
513	20231221	115500	90760948	1895	1894	1895	1894	77
514	20231221	115400	90615083	1895	1895	1895	1895	0
515	20231221	115300	90615083	1895	1895	1895	1895	0
516	20231221	115200	90615083	1895	1895	1895	1895	0
517	20231221	115100	90615083	1895	1895	1895	1895	0
518	20231221	115000	90615083	1895	1895	1895	1895	0
519	20231221	114900	90615083	1895	1894	1895	1894	300
520	20231221	114800	90046633	1895	1895	1895	1895	0
521	20231221	114700	90046633	1895	1895	1895	1895	0
522	20231221	114600	90046633	1895	1895	1895	1895	1
523	20231221	114500	90044738	1886	1886	1886	1886	0
524	20231221	114400	90044738	1886	1886	1886	1886	0
525	20231221	114300	90044738	1886	1886	1886	1886	0
526	20231221	114200	90044738	1886	1886	1886	1886	0
527	20231221	114100	90044738	1886	1886	1886	1886	0
528	20231221	114000	90044738	1886	1886	1886	1886	0
529	20231221	113900	90044738	1886	1886	1886	1886	0
530	20231221	113800	90044738	1886	1886	1886	1886	156
531	20231221	113700	89750522	1886	1888	1888	1886	919
532	20231221	113600	88016989	1890	1890	1890	1890	30
533	20231221	113500	87960289	1895	1895	1895	1895	0
534	20231221	113400	87960289	1895	1895	1895	1895	0
535	20231221	113300	87960289	1895	1895	1895	1895	0
536	20231221	113200	87960289	1895	1895	1895	1895	0
537	20231221	113100	87960289	1895	1895	1895	1895	0
538	20231221	113000	87960289	1895	1895	1895	1895	0
539	20231221	112900	87960289	1895	1899	1899	1895	674
540	20231221	112800	86680659	1900	1900	1900	1900	28
541	20231221	112700	86627459	1900	1900	1900	1900	0
542	20231221	112600	86627459	1900	1900	1900	1900	10
543	20231221	112500	86608459	1900	1900	1900	1900	0
544	20231221	112400	86608459	1900	1899	1900	1899	112
545	20231221	112300	86395759	1899	1895	1899	1895	108
546	20231221	112200	86190971	1895	1895	1895	1895	0
547	20231221	112100	86190971	1895	1895	1895	1895	0
548	20231221	112000	86190971	1895	1895	1895	1895	20
549	20231221	111900	86153071	1895	1895	1895	1895	0
550	20231221	111800	86153071	1895	1895	1895	1895	0
551	20231221	111700	86153071	1895	1886	1895	1886	736
552	20231221	111600	84764966	1886	1886	1886	1886	1400
553	20231221	111500	82124566	1886	1887	1887	1886	471
554	20231221	111400	81235902	1886	1886	1886	1886	0
555	20231221	111300	81235902	1886	1886	1886	1886	0
556	20231221	111200	81235902	1886	1886	1886	1886	0
557	20231221	111100	81235902	1886	1886	1886	1886	0
558	20231221	111000	81235902	1886	1887	1887	1886	2065
559	20231221	110900	77341177	1890	1890	1890	1890	264
560	20231221	110800	76842217	1890	1890	1890	1890	0
561	20231221	110700	76842217	1890	1890	1890	1890	0
562	20231221	110600	76842217	1890	1890	1890	1890	0
563	20231221	110500	76842217	1890	1890	1890	1890	1
564	20231221	110400	76840327	1886	1886	1886	1886	0
565	20231221	110300	76840327	1886	1886	1886	1886	0
566	20231221	110200	76840327	1886	1886	1886	1886	0
567	20231221	110100	76840327	1886	1886	1886	1886	2
568	20231221	110000	76836555	1886	1886	1886	1886	0
569	20231221	105900	76836555	1886	1886	1886	1886	0
570	20231221	105800	76836555	1886	1886	1886	1886	0
571	20231221	105700	76836555	1886	1886	1886	1886	1329
572	20231221	105600	74330061	1886	1886	1886	1886	0
573	20231221	105500	74330061	1886	1886	1886	1886	110
574	20231221	105400	74122601	1887	1899	1899	1887	844
575	20231221	105300	72525533	1899	1892	1899	1892	443
576	20231221	105200	71685277	1886	1886	1886	1886	300
577	20231221	105100	71119477	1886	1886	1886	1886	0
578	20231221	105000	71119477	1886	1886	1886	1886	49
579	20231221	104900	71027063	1892	1892	1892	1892	3
580	20231221	104800	71021387	1886	1886	1886	1886	265
581	20231221	104700	70521597	1886	1886	1886	1886	179
582	20231221	104600	70184003	1886	1885	1886	1885	209
583	20231221	104500	69790023	1884	1884	1884	1884	808
584	20231221	104400	68267751	1885	1885	1885	1885	50
585	20231221	104300	68173501	1885	1885	1885	1885	40
586	20231221	104200	68098101	1884	1884	1884	1884	520
587	20231221	104100	67118421	1884	1884	1885	1884	78
588	20231221	104000	66971419	1884	1884	1884	1884	30
589	20231221	103900	66914899	1884	1886	1886	1884	1992
590	20231221	103800	63161383	1892	1892	1892	1892	28
591	20231221	103700	63108407	1893	1893	1893	1893	0
592	20231221	103600	63108407	1893	1887	1893	1884	1691
593	20231221	103500	59920352	1888	1890	1890	1888	1318
594	20231221	103400	57430718	1898	1898	1898	1898	500
595	20231221	103300	56481718	1898	1898	1898	1898	72
596	20231221	103200	56345062	1890	1890	1890	1890	70
597	20231221	103100	56212762	1898	1898	1898	1898	300
598	20231221	103000	55643362	1899	1899	1899	1899	0
599	20231221	102900	55643362	1899	1890	1899	1889	1001
600	20231221	102800	53752313	1889	1889	1889	1889	0
601	20231221	102700	53752313	1889	1889	1889	1889	2699
602	20231221	102600	48653902	1889	1889	1889	1889	0
603	20231221	102500	48653902	1889	1889	1889	1889	0
604	20231221	102400	48653902	1889	1888	1889	1888	133
605	20231221	102300	48402686	1887	1887	1887	1887	0
606	20231221	102200	48402686	1887	1900	1900	1887	417
607	20231221	102100	47615794	1887	1892	1892	1887	1681
608	20231221	102000	44439486	1892	1892	1892	1892	60
609	20231221	101900	44325966	1892	1892	1892	1892	27
610	20231221	101800	44274882	1891	1891	1891	1891	25
611	20231221	101700	44227607	1890	1896	1896	1890	11113
612	20231221	101600	23188745	1902	1902	1902	1902	0
613	20231221	101500	23188745	1902	1902	1902	1902	1
614	20231221	101400	23186843	1897	1897	1897	1897	0
615	20231221	101300	23186843	1897	1897	1897	1897	0
616	20231221	101200	23186843	1897	1897	1897	1897	0
617	20231221	101100	23186843	1897	1897	1897	1897	0
618	20231221	101000	23186843	1897	1897	1897	1897	596
619	20231221	100900	22056231	1904	1904	1904	1904	34
620	20231221	100800	21991495	1904	1904	1904	1904	0
621	20231221	100700	21991495	1904	1898	1904	1898	15
622	20231221	100600	21963019	1898	1898	1898	1898	32
623	20231221	100500	21902283	1897	1897	1897	1897	0
624	20231221	100400	21902283	1897	1897	1897	1897	0
625	20231221	100300	21902283	1897	1897	1897	1897	0
626	20231221	100200	21902283	1897	1897	1897	1897	0
627	20231221	100100	21902283	1897	1897	1897	1897	0
628	20231221	100000	21902283	1897	1897	1897	1897	0
629	20231221	095900	21902283	1897	1897	1897	1897	1
630	20231221	095800	21900386	1904	1904	1904	1904	0
631	20231221	095700	21900386	1904	1904	1904	1904	0
632	20231221	095600	21900386	1904	1904	1904	1904	105
633	20231221	095500	21700466	1904	1904	1904	1904	1
634	20231221	095400	21698562	1896	1896	1896	1896	0
635	20231221	095300	21698562	1896	1896	1896	1896	0
636	20231221	095200	21698562	1896	1896	1896	1896	25
637	20231221	095100	21651162	1904	1904	1904	1904	0
638	20231221	095000	21651162	1904	1904	1904	1904	1
639	20231221	094900	21649258	1896	1904	1904	1896	1559
640	20231221	094800	18681922	1905	1905	1905	1905	0
641	20231221	094700	18681922	1905	1905	1905	1905	0
642	20231221	094600	18681922	1905	1905	1905	1905	0
643	20231221	094500	18681922	1905	1905	1905	1905	100
644	20231221	094400	18491422	1905	1905	1905	1905	3
645	20231221	094300	18485707	1905	1905	1905	1905	22
646	20231221	094200	18443797	1905	1905	1905	1905	41
647	20231221	094100	18365692	1905	1905	1905	1905	961
648	20231221	094000	16534987	1905	1904	1905	1904	426
649	20231221	093900	15723570	1904	1904	1904	1904	10
650	20231221	093800	15704530	1904	1904	1904	1904	1
651	20231221	093700	15702626	1896	1896	1896	1896	0
652	20231221	093600	15702626	1896	1896	1896	1896	4
653	20231221	093500	15695042	1905	1896	1905	1896	5
654	20231221	093400	15685535	1896	1896	1896	1896	0
655	20231221	093300	15685535	1896	1896	1896	1896	35
656	20231221	093200	15619175	1904	1904	1904	1904	31
657	20231221	093100	15560151	1896	1896	1896	1896	2188
658	20231221	093000	11411703	1904	1904	1904	1904	0
659	20231221	092900	11411703	1904	1904	1904	1904	0
660	20231221	092800	11411703	1904	1904	1904	1904	1
661	20231221	092700	11409799	1896	1896	1896	1896	116
662	20231221	092600	11189863	1896	1896	1896	1896	100
663	20231221	092500	11000263	1896	1896	1896	1896	1
664	20231221	092400	10998367	1895	1895	1895	1895	15
665	20231221	092300	10969942	1904	1904	1904	1904	0
666	20231221	092200	10969942	1904	1904	1904	1904	1
667	20231221	092100	10968038	1904	1904	1904	1904	0
668	20231221	092000	10968038	1904	1904	1904	1904	0
669	20231221	091900	10968038	1904	1904	1904	1904	1
670	20231221	091800	10966134	1896	1896	1896	1896	744
671	20231221	091700	9555510	1896	1896	1896	1896	2
672	20231221	091600	9551718	1896	1896	1896	1896	2
673	20231221	091500	9547926	1895	1895	1895	1895	0
674	20231221	091400	9547926	1895	1895	1895	1895	44
675	20231221	091300	9464546	1893	1893	1893	1893	0
676	20231221	091200	9464546	1893	1895	1895	1893	160
677	20231221	091100	9161629	1892	1892	1892	1892	0
678	20231221	091000	9161629	1892	1892	1892	1892	0
679	20231221	090900	9161629	1892	1892	1892	1892	0
680	20231221	090800	9161629	1892	1892	1892	1892	0
681	20231221	090700	9161629	1892	1896	1896	1892	872
682	20231221	090600	7509191	1896	1896	1896	1896	0
683	20231221	090500	7509191	1896	1896	1896	1896	0
684	20231221	090400	7509191	1896	1896	1896	1896	2
685	20231221	090300	7505399	1907	1901	1907	1900	819
686	20231221	090200	5948680	1895	1895	1895	1895	735
687	20231221	090100	4555855	1897	1897	1897	1897	0
688	20231221	090000	4555855	1897	1884	1897	1884	2418