KissMeData/046390/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192700	232439585	1963	1963	1963	1963	4198
3	20231218	192600	232439585	1963	1963	1963	1963	0
4	20231218	192500	232439585	1963	1963	1963	1963	0
5	20231218	192400	232439585	1963	1963	1963	1963	0
6	20231218	192300	232439585	1963	1963	1963	1963	0
7	20231218	192200	232439585	1963	1963	1963	1963	0
8	20231218	192100	232439585	1963	1963	1963	1963	0
9	20231218	192000	232439585	1963	1963	1963	1963	0
10	20231218	191900	232439585	1963	1963	1963	1963	0
11	20231218	191800	232439585	1963	1963	1963	1963	0
12	20231218	191700	232439585	1963	1963	1963	1963	0
13	20231218	191600	232439585	1963	1963	1963	1963	0
14	20231218	191500	232439585	1963	1963	1963	1963	0
15	20231218	191400	232439585	1963	1963	1963	1963	0
16	20231218	191300	232439585	1963	1963	1963	1963	0
17	20231218	191200	232439585	1963	1963	1963	1963	0
18	20231218	191100	232439585	1963	1963	1963	1963	0
19	20231218	191000	232439585	1963	1963	1963	1963	0
20	20231218	190900	232439585	1963	1963	1963	1963	0
21	20231218	190800	232439585	1963	1963	1963	1963	0
22	20231218	190700	232439585	1963	1963	1963	1963	0
23	20231218	190600	232439585	1963	1963	1963	1963	0
24	20231218	190500	232439585	1963	1963	1963	1963	0
25	20231218	190400	232439585	1963	1963	1963	1963	0
26	20231218	190300	232439585	1963	1963	1963	1963	0
27	20231218	190200	232439585	1963	1963	1963	1963	0
28	20231218	190100	232439585	1963	1963	1963	1963	0
29	20231218	190000	232439585	1963	1963	1963	1963	0
30	20231218	185900	232439585	1963	1963	1963	1963	0
31	20231218	185800	232439585	1963	1963	1963	1963	0
32	20231218	185700	232439585	1963	1963	1963	1963	4198
33	20231218	185600	232439585	1963	1963	1963	1963	0
34	20231218	185500	232439585	1963	1963	1963	1963	0
35	20231218	185400	232439585	1963	1963	1963	1963	0
36	20231218	185300	232439585	1963	1963	1963	1963	0
37	20231218	185200	232439585	1963	1963	1963	1963	0
38	20231218	185100	232439585	1963	1963	1963	1963	0
39	20231218	185000	232439585	1963	1963	1963	1963	0
40	20231218	184900	232439585	1963	1963	1963	1963	0
41	20231218	184800	232439585	1963	1963	1963	1963	0
42	20231218	184700	232439585	1963	1963	1963	1963	0
43	20231218	184600	232439585	1963	1963	1963	1963	0
44	20231218	184500	232439585	1963	1963	1963	1963	0
45	20231218	184400	232439585	1963	1963	1963	1963	0
46	20231218	184300	232439585	1963	1963	1963	1963	0
47	20231218	184200	232439585	1963	1963	1963	1963	0
48	20231218	184100	232439585	1963	1963	1963	1963	0
49	20231218	184000	232439585	1963	1963	1963	1963	0
50	20231218	183900	232439585	1963	1963	1963	1963	0
51	20231218	183800	232439585	1963	1963	1963	1963	0
52	20231218	183700	232439585	1963	1963	1963	1963	0
53	20231218	183600	232439585	1963	1963	1963	1963	0
54	20231218	183500	232439585	1963	1963	1963	1963	0
55	20231218	183400	232439585	1963	1963	1963	1963	0
56	20231218	183300	232439585	1963	1963	1963	1963	0
57	20231218	183200	232439585	1963	1963	1963	1963	0
58	20231218	183100	232439585	1963	1963	1963	1963	0
59	20231218	183000	232439585	1963	1963	1963	1963	0
60	20231218	182900	232439585	1963	1963	1963	1963	0
61	20231218	182800	232439585	1963	1963	1963	1963	0
62	20231218	182700	232439585	1963	1963	1963	1963	4198
63	20231218	182600	232439585	1963	1963	1963	1963	0
64	20231218	182500	232439585	1963	1963	1963	1963	0
65	20231218	182400	232439585	1963	1963	1963	1963	0
66	20231218	182300	232439585	1963	1963	1963	1963	0
67	20231218	182200	232439585	1963	1963	1963	1963	0
68	20231218	182100	232439585	1963	1963	1963	1963	0
69	20231218	182000	232439585	1963	1963	1963	1963	0
70	20231218	181900	232439585	1963	1963	1963	1963	0
71	20231218	181800	232439585	1963	1963	1963	1963	0
72	20231218	181700	232439585	1963	1963	1963	1963	0
73	20231218	181600	232439585	1963	1963	1963	1963	0
74	20231218	181500	232439585	1963	1963	1963	1963	0
75	20231218	181400	232439585	1963	1963	1963	1963	0
76	20231218	181300	232439585	1963	1963	1963	1963	0
77	20231218	181200	232439585	1963	1963	1963	1963	0
78	20231218	181100	232439585	1963	1963	1963	1963	0
79	20231218	181000	232439585	1963	1963	1963	1963	0
80	20231218	180900	232439585	1963	1963	1963	1963	0
81	20231218	180800	232439585	1963	1963	1963	1963	0
82	20231218	180700	232439585	1963	1963	1963	1963	0
83	20231218	180600	232439585	1963	1963	1963	1963	0
84	20231218	180500	232439585	1963	1963	1963	1963	0
85	20231218	180400	232439585	1963	1963	1963	1963	0
86	20231218	180300	232439585	1963	1963	1963	1963	0
87	20231218	180200	232439585	1963	1963	1963	1963	0
88	20231218	180100	232439585	1963	1963	1963	1963	0
89	20231218	180000	232439585	1963	1963	1963	1963	0
90	20231218	175900	232439585	1963	1963	1963	1963	0
91	20231218	175800	232439585	1963	1963	1963	1963	0
92	20231218	175700	232439585	1963	1963	1963	1963	4198
93	20231218	175600	232439585	1963	1963	1963	1963	0
94	20231218	175500	232439585	1963	1963	1963	1963	0
95	20231218	175400	232439585	1963	1963	1963	1963	0
96	20231218	175300	232439585	1963	1963	1963	1963	0
97	20231218	175200	232439585	1963	1963	1963	1963	0
98	20231218	175100	232439585	1963	1963	1963	1963	0
99	20231218	175000	232439585	1963	1963	1963	1963	0
100	20231218	174900	232439585	1963	1963	1963	1963	0
101	20231218	174800	232439585	1963	1963	1963	1963	0
102	20231218	174700	232439585	1963	1963	1963	1963	0
103	20231218	174600	232439585	1963	1963	1963	1963	0
104	20231218	174500	232439585	1963	1963	1963	1963	0
105	20231218	174400	232439585	1963	1963	1963	1963	0
106	20231218	174300	232439585	1963	1963	1963	1963	0
107	20231218	174200	232439585	1963	1963	1963	1963	0
108	20231218	174100	232439585	1963	1963	1963	1963	0
109	20231218	174000	232439585	1963	1963	1963	1963	0
110	20231218	173900	232439585	1963	1963	1963	1963	0
111	20231218	173800	232439585	1963	1963	1963	1963	0
112	20231218	173700	232439585	1963	1963	1963	1963	0
113	20231218	173600	232439585	1963	1963	1963	1963	0
114	20231218	173500	232439585	1963	1963	1963	1963	0
115	20231218	173400	232439585	1963	1963	1963	1963	0
116	20231218	173300	232439585	1963	1963	1963	1963	0
117	20231218	173200	232439585	1963	1963	1963	1963	0
118	20231218	173100	232439585	1963	1963	1963	1963	0
119	20231218	173000	232439585	1963	1963	1963	1963	0
120	20231218	172900	232439585	1963	1963	1963	1963	0
121	20231218	172800	232439585	1963	1963	1963	1963	0
122	20231218	172700	232439585	1963	1963	1963	1963	4198
123	20231218	172600	232439585	1963	1963	1963	1963	0
124	20231218	172500	232439585	1963	1963	1963	1963	0
125	20231218	172400	232439585	1963	1963	1963	1963	0
126	20231218	172300	232439585	1963	1963	1963	1963	0
127	20231218	172200	232439585	1963	1963	1963	1963	0
128	20231218	172100	232439585	1963	1963	1963	1963	0
129	20231218	172000	232439585	1963	1963	1963	1963	0
130	20231218	171900	232439585	1963	1963	1963	1963	0
131	20231218	171800	232439585	1963	1963	1963	1963	0
132	20231218	171700	232439585	1963	1963	1963	1963	0
133	20231218	171600	232439585	1963	1963	1963	1963	0
134	20231218	171500	232439585	1963	1963	1963	1963	0
135	20231218	171400	232439585	1963	1963	1963	1963	0
136	20231218	171300	232439585	1963	1963	1963	1963	0
137	20231218	171200	232439585	1963	1963	1963	1963	0
138	20231218	171100	232439585	1963	1963	1963	1963	0
139	20231218	171000	232439585	1963	1963	1963	1963	0
140	20231218	170900	232439585	1963	1963	1963	1963	0
141	20231218	170800	232439585	1963	1963	1963	1963	0
142	20231218	170700	232439585	1963	1963	1963	1963	0
143	20231218	170600	232439585	1963	1963	1963	1963	0
144	20231218	170500	232439585	1963	1963	1963	1963	0
145	20231218	170400	232439585	1963	1963	1963	1963	0
146	20231218	170300	232439585	1963	1963	1963	1963	0
147	20231218	170200	232439585	1963	1963	1963	1963	0
148	20231218	170100	232439585	1963	1963	1963	1963	0
149	20231218	170000	232439585	1963	1963	1963	1963	0
150	20231218	165900	232439585	1963	1963	1963	1963	0
151	20231218	165800	232439585	1963	1963	1963	1963	0
152	20231218	165700	232439585	1963	1963	1963	1963	4198
153	20231218	165600	232439585	1963	1963	1963	1963	0
154	20231218	165500	232439585	1963	1963	1963	1963	0
155	20231218	165400	232439585	1963	1963	1963	1963	0
156	20231218	165300	232439585	1963	1963	1963	1963	0
157	20231218	165200	232439585	1963	1963	1963	1963	0
158	20231218	165100	232439585	1963	1963	1963	1963	0
159	20231218	165000	232439585	1963	1963	1963	1963	0
160	20231218	164900	232439585	1963	1963	1963	1963	0
161	20231218	164800	232439585	1963	1963	1963	1963	0
162	20231218	164700	232439585	1963	1963	1963	1963	0
163	20231218	164600	232439585	1963	1963	1963	1963	0
164	20231218	164500	232439585	1963	1963	1963	1963	0
165	20231218	164400	232439585	1963	1963	1963	1963	0
166	20231218	164300	232439585	1963	1963	1963	1963	0
167	20231218	164200	232439585	1963	1963	1963	1963	0
168	20231218	164100	232439585	1963	1963	1963	1963	0
169	20231218	164000	232439585	1963	1963	1963	1963	0
170	20231218	163900	232439585	1963	1963	1963	1963	0
171	20231218	163800	232439585	1963	1963	1963	1963	0
172	20231218	163700	232439585	1963	1963	1963	1963	0
173	20231218	163600	232439585	1963	1963	1963	1963	0
174	20231218	163500	232439585	1963	1963	1963	1963	0
175	20231218	163400	232439585	1963	1963	1963	1963	0
176	20231218	163300	232439585	1963	1963	1963	1963	0
177	20231218	163200	232439585	1963	1963	1963	1963	0
178	20231218	163100	232439585	1963	1963	1963	1963	0
179	20231218	163000	232439585	1963	1963	1963	1963	0
180	20231218	162900	232439585	1963	1963	1963	1963	0
181	20231218	162800	232439585	1963	1963	1963	1963	0
182	20231218	162700	232439585	1963	1963	1963	1963	4198
183	20231218	162600	232439585	1963	1963	1963	1963	0
184	20231218	162500	232439585	1963	1963	1963	1963	0
185	20231218	162400	232439585	1963	1963	1963	1963	0
186	20231218	162300	232439585	1963	1963	1963	1963	0
187	20231218	162200	232439585	1963	1963	1963	1963	0
188	20231218	162100	232439585	1963	1963	1963	1963	0
189	20231218	162000	232439585	1963	1963	1963	1963	0
190	20231218	161900	232439585	1963	1963	1963	1963	0
191	20231218	161800	232439585	1963	1963	1963	1963	0
192	20231218	161700	232439585	1963	1963	1963	1963	0
193	20231218	161600	232439585	1963	1963	1963	1963	0
194	20231218	161500	232439585	1963	1963	1963	1963	0
195	20231218	161400	232439585	1963	1963	1963	1963	0
196	20231218	161300	232439585	1963	1963	1963	1963	0
197	20231218	161200	232439585	1963	1963	1963	1963	0
198	20231218	161100	232439585	1963	1963	1963	1963	0
199	20231218	161000	232439585	1963	1963	1963	1963	0
200	20231218	160900	232439585	1963	1963	1963	1963	0
201	20231218	160800	232439585	1963	1963	1963	1963	0
202	20231218	160700	232439585	1963	1963	1963	1963	0
203	20231218	160600	232439585	1963	1963	1963	1963	0
204	20231218	160500	232439585	1963	1963	1963	1963	0
205	20231218	160400	232439585	1963	1963	1963	1963	0
206	20231218	160300	232439585	1963	1963	1963	1963	0
207	20231218	160200	232439585	1963	1963	1963	1963	0
208	20231218	160100	232439585	1963	1963	1963	1963	0
209	20231218	160000	232439585	1963	1963	1963	1963	0
210	20231218	155900	232439585	1963	1963	1963	1963	0
211	20231218	155800	232439585	1963	1963	1963	1963	0
212	20231218	155700	232439585	1963	1963	1963	1963	4198
213	20231218	155600	232439585	1963	1963	1963	1963	0
214	20231218	155500	232439585	1963	1963	1963	1963	0
215	20231218	155400	232439585	1963	1963	1963	1963	0
216	20231218	155300	232439585	1963	1963	1963	1963	0
217	20231218	155200	232439585	1963	1963	1963	1963	0
218	20231218	155100	232439585	1963	1963	1963	1963	0
219	20231218	155000	232439585	1963	1963	1963	1963	0
220	20231218	154900	232439585	1963	1963	1963	1963	0
221	20231218	154800	232439585	1963	1963	1963	1963	0
222	20231218	154700	232439585	1963	1963	1963	1963	0
223	20231218	154600	232439585	1963	1963	1963	1963	0
224	20231218	154500	232439585	1963	1963	1963	1963	0
225	20231218	154400	232439585	1963	1963	1963	1963	0
226	20231218	154300	232439585	1963	1963	1963	1963	0
227	20231218	154200	232439585	1963	1963	1963	1963	0
228	20231218	154100	232439585	1963	1963	1963	1963	0
229	20231218	154000	232439585	1963	1963	1963	1963	0
230	20231218	153900	232439585	1963	1963	1963	1963	0
231	20231218	153800	232439585	1963	1963	1963	1963	0
232	20231218	153700	232439585	1963	1963	1963	1963	0
233	20231218	153600	232439585	1963	1963	1963	1963	0
234	20231218	153500	232439585	1963	1963	1963	1963	0
235	20231218	153400	232439585	1963	1963	1963	1963	0
236	20231218	153300	232439585	1963	1963	1963	1963	0
237	20231218	153200	232439585	1963	1963	1963	1963	0
238	20231218	153100	232439585	1963	1963	1963	1963	0
239	20231218	153000	232439585	1963	1963	1963	1963	4198
240	20231218	152900	224198911	1963	1963	1963	1963	0
241	20231218	152800	224198911	1963	1963	1963	1963	0
242	20231218	152700	224198911	1963	1963	1963	1963	0
243	20231218	152600	224198911	1963	1963	1963	1963	0
244	20231218	152500	224198911	1963	1963	1963	1963	0
245	20231218	152400	224198911	1963	1963	1963	1963	0
246	20231218	152300	224198911	1963	1963	1963	1963	0
247	20231218	152200	224198911	1963	1963	1963	1963	0
248	20231218	152100	224198911	1963	1963	1963	1963	0
249	20231218	152000	224198911	1963	1963	1963	1963	0
250	20231218	151900	224198911	1963	1961	1963	1961	42
251	20231218	151800	224116526	1960	1953	1960	1953	1331
252	20231218	151700	221507836	1960	1960	1960	1960	0
253	20231218	151600	221507836	1960	1953	1960	1953	96
254	20231218	151500	221319863	1953	1955	1957	1953	186
255	20231218	151400	220956399	1955	1955	1957	1955	261
256	20231218	151300	220446122	1954	1953	1954	1953	188
257	20231218	151200	220078828	1952	1947	1952	1947	28548
258	20231218	151100	164480799	1947	1947	1947	1947	1
259	20231218	151000	164478852	1946	1946	1946	1946	0
260	20231218	150900	164478852	1946	1946	1946	1946	290
261	20231218	150800	163914512	1946	1946	1946	1946	10
262	20231218	150700	163895052	1946	1946	1946	1946	0
263	20231218	150600	163895052	1946	1946	1946	1946	0
264	20231218	150500	163895052	1946	1946	1946	1946	200
265	20231218	150400	163505852	1946	1946	1946	1946	0
266	20231218	150300	163505852	1946	1946	1946	1946	5564
267	20231218	150200	152678308	1946	1946	1946	1946	48
268	20231218	150100	152584900	1946	1946	1946	1945	26
269	20231218	150000	152534314	1946	1946	1946	1946	11
270	20231218	145900	152512908	1945	1945	1946	1945	292
271	20231218	145800	151944698	1945	1945	1945	1945	14
272	20231218	145700	151917468	1946	1945	1946	1945	23
273	20231218	145600	151872732	1945	1945	1945	1945	87
274	20231218	145500	151703517	1945	1945	1945	1945	4635
275	20231218	145400	142688442	1945	1945	1945	1945	2513
276	20231218	145300	137800657	1945	1945	1945	1943	3607
277	20231218	145200	130785056	1945	1945	1945	1943	1324
278	20231218	145100	128209890	1945	1943	1945	1943	2988
279	20231218	145000	122398266	1943	1944	1944	1943	1043
280	20231218	144900	120370694	1943	1943	1943	1943	18
281	20231218	144800	120335720	1943	1943	1943	1943	0
282	20231218	144700	120335720	1943	1943	1943	1943	0
283	20231218	144600	120335720	1943	1943	1943	1943	1
284	20231218	144500	120333777	1943	1943	1943	1943	19
285	20231218	144400	120296860	1943	1943	1943	1943	18
286	20231218	144300	120261886	1943	1943	1943	1943	11
287	20231218	144200	120240513	1944	1944	1944	1944	847
288	20231218	144100	118593945	1944	1945	1945	1944	2513
289	20231218	144000	113706166	1945	1945	1945	1945	6
290	20231218	143900	113694496	1945	1945	1945	1945	0
291	20231218	143800	113694496	1945	1945	1945	1945	0
292	20231218	143700	113694496	1945	1945	1945	1945	17
293	20231218	143600	113661431	1944	1944	1944	1944	0
294	20231218	143500	113661431	1944	1944	1944	1944	0
295	20231218	143400	113661431	1944	1944	1944	1944	0
296	20231218	143300	113661431	1944	1944	1944	1944	0
297	20231218	143200	113661431	1944	1945	1945	1944	100
298	20231218	143100	113467030	1944	1944	1944	1944	0
299	20231218	143000	113467030	1944	1944	1944	1944	100
300	20231218	142900	113272630	1944	1944	1944	1944	0
301	20231218	142800	113272630	1944	1944	1944	1944	50
302	20231218	142700	113175430	1944	1944	1944	1944	7
303	20231218	142600	113161822	1944	1944	1944	1944	0
304	20231218	142500	113161822	1944	1944	1944	1944	0
305	20231218	142400	113161822	1944	1944	1944	1944	11
306	20231218	142300	113140438	1946	1946	1946	1946	0
307	20231218	142200	113140438	1946	1946	1946	1946	0
308	20231218	142100	113140438	1946	1946	1946	1946	0
309	20231218	142000	113140438	1946	1946	1946	1946	0
310	20231218	141900	113140438	1946	1946	1946	1946	0
311	20231218	141800	113140438	1946	1946	1946	1946	0
312	20231218	141700	113140438	1946	1946	1946	1946	0
313	20231218	141600	113140438	1946	1946	1946	1946	0
314	20231218	141500	113140438	1946	1946	1946	1946	50
315	20231218	141400	113043138	1946	1946	1946	1946	0
316	20231218	141300	113043138	1946	1946	1946	1946	0
317	20231218	141200	113043138	1946	1946	1946	1946	0
318	20231218	141100	113043138	1946	1946	1946	1946	0
319	20231218	141000	113043138	1946	1946	1946	1946	0
320	20231218	140900	113043138	1946	1946	1946	1946	0
321	20231218	140800	113043138	1946	1946	1946	1946	0
322	20231218	140700	113043138	1946	1946	1946	1946	0
323	20231218	140600	113043138	1946	1946	1946	1946	100
324	20231218	140500	112848538	1946	1946	1946	1946	100
325	20231218	140400	112653938	1946	1946	1946	1946	245
326	20231218	140300	112177168	1946	1946	1946	1946	10
327	20231218	140200	112157708	1946	1946	1946	1946	0
328	20231218	140100	112157708	1946	1946	1946	1946	0
329	20231218	140000	112157708	1946	1946	1946	1946	0
330	20231218	135900	112157708	1946	1946	1946	1946	0
331	20231218	135800	112157708	1946	1946	1946	1946	0
332	20231218	135700	112157708	1946	1946	1946	1946	0
333	20231218	135600	112157708	1946	1946	1946	1946	0
334	20231218	135500	112157708	1946	1946	1946	1946	0
335	20231218	135400	112157708	1946	1946	1946	1946	0
336	20231218	135300	112157708	1946	1946	1946	1946	2
337	20231218	135200	112153816	1946	1946	1946	1946	0
338	20231218	135100	112153816	1946	1946	1946	1946	1
339	20231218	135000	112151870	1943	1943	1943	1943	0
340	20231218	134900	112151870	1943	1943	1943	1943	0
341	20231218	134800	112151870	1943	1943	1943	1943	0
342	20231218	134700	112151870	1943	1943	1943	1943	0
343	20231218	134600	112151870	1943	1943	1943	1943	0
344	20231218	134500	112151870	1943	1943	1943	1943	700
345	20231218	134400	110791770	1943	1943	1943	1943	500
346	20231218	134300	109820270	1943	1945	1945	1943	500
347	20231218	134200	108848750	1946	1946	1946	1946	0
348	20231218	134100	108848750	1946	1946	1946	1946	1
349	20231218	134000	108846804	1943	1943	1943	1943	2240
350	20231218	133900	104494484	1943	1943	1943	1943	0
351	20231218	133800	104494484	1943	1943	1943	1943	0
352	20231218	133700	104494484	1943	1943	1943	1943	0
353	20231218	133600	104494484	1943	1944	1944	1943	2066
354	20231218	133500	100479624	1945	1945	1945	1945	3
355	20231218	133400	100473789	1946	1946	1946	1946	1
356	20231218	133300	100471843	1946	1946	1946	1946	5
357	20231218	133200	100462113	1946	1946	1946	1946	0
358	20231218	133100	100462113	1946	1946	1946	1946	0
359	20231218	133000	100462113	1946	1946	1946	1946	0
360	20231218	132900	100462113	1946	1946	1946	1946	0
361	20231218	132800	100462113	1946	1946	1946	1946	0
362	20231218	132700	100462113	1946	1946	1946	1946	0
363	20231218	132600	100462113	1946	1946	1946	1946	0
364	20231218	132500	100462113	1946	1946	1946	1946	0
365	20231218	132400	100462113	1946	1946	1946	1946	0
366	20231218	132300	100462113	1946	1946	1946	1946	0
367	20231218	132200	100462113	1946	1946	1946	1946	0
368	20231218	132100	100462113	1946	1946	1946	1946	0
369	20231218	132000	100462113	1946	1946	1946	1946	0
370	20231218	131900	100462113	1946	1943	1946	1943	2
371	20231218	131800	100458224	1945	1945	1945	1945	1
372	20231218	131700	100456279	1943	1943	1943	1943	0
373	20231218	131600	100456279	1943	1943	1943	1943	0
374	20231218	131500	100456279	1943	1943	1943	1943	0
375	20231218	131400	100456279	1943	1943	1943	1943	0
376	20231218	131300	100456279	1943	1943	1943	1943	0
377	20231218	131200	100456279	1943	1943	1943	1943	100
378	20231218	131100	100261979	1943	1944	1944	1943	1040
379	20231218	131000	98241183	1945	1945	1945	1945	0
380	20231218	130900	98241183	1945	1945	1945	1945	0
381	20231218	130800	98241183	1945	1945	1945	1945	915
382	20231218	130700	96461508	1945	1945	1945	1945	45
383	20231218	130600	96373983	1945	1945	1945	1945	0
384	20231218	130500	96373983	1945	1945	1945	1945	0
385	20231218	130400	96373983	1945	1945	1945	1945	0
386	20231218	130300	96373983	1945	1946	1946	1945	12
387	20231218	130200	96350641	1946	1946	1946	1946	0
388	20231218	130100	96350641	1946	1946	1946	1946	0
389	20231218	130000	96350641	1946	1946	1946	1946	0
390	20231218	125900	96350641	1946	1946	1946	1946	5
391	20231218	125800	96340911	1946	1946	1946	1946	15
392	20231218	125700	96311721	1946	1946	1946	1946	0
393	20231218	125600	96311721	1946	1946	1946	1946	0
394	20231218	125500	96311721	1946	1946	1946	1946	0
395	20231218	125400	96311721	1946	1946	1946	1946	0
396	20231218	125300	96311721	1946	1946	1946	1946	0
397	20231218	125200	96311721	1946	1946	1946	1946	0
398	20231218	125100	96311721	1946	1946	1946	1946	0
399	20231218	125000	96311721	1946	1946	1946	1946	0
400	20231218	124900	96311721	1946	1946	1946	1946	0
401	20231218	124800	96311721	1946	1946	1946	1946	0
402	20231218	124700	96311721	1946	1946	1946	1946	1
403	20231218	124600	96309775	1946	1948	1948	1946	823
404	20231218	124500	94708213	1946	1946	1946	1946	0
405	20231218	124400	94708213	1946	1946	1946	1946	0
406	20231218	124300	94708213	1946	1946	1946	1946	0
407	20231218	124200	94708213	1946	1946	1946	1946	0
408	20231218	124100	94708213	1946	1946	1946	1946	0
409	20231218	124000	94708213	1946	1946	1946	1946	0
410	20231218	123900	94708213	1946	1946	1946	1946	0
411	20231218	123800	94708213	1946	1946	1946	1946	0
412	20231218	123700	94708213	1946	1946	1946	1946	37
413	20231218	123600	94636211	1946	1946	1946	1946	0
414	20231218	123500	94636211	1946	1946	1946	1946	2
415	20231218	123400	94632319	1946	1946	1946	1946	0
416	20231218	123300	94632319	1946	1946	1946	1946	0
417	20231218	123200	94632319	1946	1946	1946	1946	0
418	20231218	123100	94632319	1946	1946	1946	1946	0
419	20231218	123000	94632319	1946	1946	1946	1946	1671
420	20231218	122900	91380553	1946	1946	1946	1946	0
421	20231218	122800	91380553	1946	1948	1948	1946	8000
422	20231218	122700	75807886	1948	1948	1948	1948	0
423	20231218	122600	75807886	1948	1948	1948	1948	0
424	20231218	122500	75807886	1948	1948	1948	1948	2
425	20231218	122400	75803990	1948	1948	1948	1948	0
426	20231218	122300	75803990	1948	1948	1948	1948	10
427	20231218	122200	75784510	1950	1950	1950	1950	0
428	20231218	122100	75784510	1950	1950	1950	1950	176
429	20231218	122000	75441310	1950	1950	1950	1950	0
430	20231218	121900	75441310	1950	1950	1950	1950	0
431	20231218	121800	75441310	1950	1950	1950	1950	0
432	20231218	121700	75441310	1950	1950	1950	1950	0
433	20231218	121600	75441310	1950	1950	1950	1950	0
434	20231218	121500	75441310	1950	1950	1950	1950	0
435	20231218	121400	75441310	1950	1950	1950	1950	0
436	20231218	121300	75441310	1950	1950	1950	1950	0
437	20231218	121200	75441310	1950	1950	1950	1950	10
438	20231218	121100	75421810	1950	1950	1950	1950	0
439	20231218	121000	75421810	1950	1950	1950	1950	0
440	20231218	120900	75421810	1950	1950	1950	1950	0
441	20231218	120800	75421810	1950	1950	1950	1950	0
442	20231218	120700	75421810	1950	1950	1950	1950	0
443	20231218	120600	75421810	1950	1950	1950	1950	0
444	20231218	120500	75421810	1950	1950	1950	1950	0
445	20231218	120400	75421810	1950	1950	1950	1950	0
446	20231218	120300	75421810	1950	1950	1950	1950	0
447	20231218	120200	75421810	1950	1950	1950	1950	0
448	20231218	120100	75421810	1950	1950	1950	1950	105
449	20231218	120000	75217060	1950	1950	1950	1950	0
450	20231218	115900	75217060	1950	1950	1950	1950	5
451	20231218	115800	75207310	1947	1947	1947	1947	0
452	20231218	115700	75207310	1947	1947	1947	1947	0
453	20231218	115600	75207310	1947	1947	1947	1947	0
454	20231218	115500	75207310	1947	1947	1947	1947	0
455	20231218	115400	75207310	1947	1947	1947	1947	0
456	20231218	115300	75207310	1947	1947	1947	1947	276
457	20231218	115200	74669938	1947	1947	1947	1947	0
458	20231218	115100	74669938	1947	1947	1947	1947	0
459	20231218	115000	74669938	1947	1947	1947	1947	0
460	20231218	114900	74669938	1947	1947	1947	1947	5
461	20231218	114800	74660203	1947	1947	1947	1947	1
462	20231218	114700	74658256	1947	1947	1947	1947	0
463	20231218	114600	74658256	1947	1947	1947	1947	0
464	20231218	114500	74658256	1947	1947	1947	1947	0
465	20231218	114400	74658256	1947	1948	1948	1947	3586
466	20231218	114300	67676039	1948	1948	1948	1948	0
467	20231218	114200	67676039	1948	1948	1948	1948	0
468	20231218	114100	67676039	1948	1948	1948	1948	765
469	20231218	114000	66185819	1951	1951	1951	1951	0
470	20231218	113900	66185819	1951	1951	1951	1951	0
471	20231218	113800	66185819	1951	1951	1951	1951	0
472	20231218	113700	66185819	1951	1951	1951	1951	0
473	20231218	113600	66185819	1951	1951	1951	1951	0
474	20231218	113500	66185819	1951	1951	1951	1951	0
475	20231218	113400	66185819	1951	1951	1951	1951	0
476	20231218	113300	66185819	1951	1951	1951	1951	0
477	20231218	113200	66185819	1951	1951	1951	1951	0
478	20231218	113100	66185819	1951	1951	1951	1951	0
479	20231218	113000	66185819	1951	1951	1951	1951	0
480	20231218	112900	66185819	1951	1951	1951	1951	0
481	20231218	112800	66185819	1951	1951	1951	1951	1
482	20231218	112700	66183868	1950	1950	1950	1950	0
483	20231218	112600	66183868	1950	1950	1950	1950	0
484	20231218	112500	66183868	1950	1950	1950	1950	0
485	20231218	112400	66183868	1950	1950	1950	1950	0
486	20231218	112300	66183868	1950	1950	1950	1950	0
487	20231218	112200	66183868	1950	1950	1950	1950	0
488	20231218	112100	66183868	1950	1950	1950	1950	0
489	20231218	112000	66183868	1950	1950	1950	1950	0
490	20231218	111900	66183868	1950	1950	1950	1950	120
491	20231218	111800	65949868	1950	1950	1950	1950	0
492	20231218	111700	65949868	1950	1950	1950	1950	230
493	20231218	111600	65501368	1950	1950	1950	1950	6
494	20231218	111500	65489668	1950	1950	1950	1950	700
495	20231218	111400	64124668	1950	1949	1950	1949	1320
496	20231218	111300	61550691	1949	1946	1949	1946	1888
497	20231218	111200	57872880	1945	1945	1945	1945	73
498	20231218	111100	57730895	1945	1945	1945	1945	0
499	20231218	111000	57730895	1945	1945	1945	1945	0
500	20231218	110900	57730895	1945	1944	1945	1944	70
501	20231218	110800	57594765	1943	1943	1943	1943	0
502	20231218	110700	57594765	1943	1943	1943	1943	0
503	20231218	110600	57594765	1943	1943	1943	1943	0
504	20231218	110500	57594765	1943	1943	1943	1943	20
505	20231218	110400	57555905	1945	1945	1945	1945	0
506	20231218	110300	57555905	1945	1945	1945	1945	0
507	20231218	110200	57555905	1945	1945	1945	1945	0
508	20231218	110100	57555905	1945	1945	1945	1945	0
509	20231218	110000	57555905	1945	1945	1945	1945	0
510	20231218	105900	57555905	1945	1945	1945	1945	0
511	20231218	105800	57555905	1945	1945	1945	1945	0
512	20231218	105700	57555905	1945	1945	1945	1945	0
513	20231218	105600	57555905	1945	1945	1945	1945	3000
514	20231218	105500	51720905	1945	1945	1945	1945	0
515	20231218	105400	51720905	1945	1945	1945	1945	0
516	20231218	105300	51720905	1945	1945	1945	1945	1
517	20231218	105200	51718960	1941	1941	1941	1941	0
518	20231218	105100	51718960	1941	1942	1942	1941	738
519	20231218	105000	50285803	1946	1946	1946	1946	0
520	20231218	104900	50285803	1946	1946	1946	1946	0
521	20231218	104800	50285803	1946	1946	1946	1946	0
522	20231218	104700	50285803	1946	1946	1946	1946	0
523	20231218	104600	50285803	1946	1946	1946	1946	50
524	20231218	104500	50188503	1946	1946	1946	1946	0
525	20231218	104400	50188503	1946	1945	1946	1945	119
526	20231218	104300	49957045	1945	1945	1945	1945	10
527	20231218	104200	49937595	1945	1945	1945	1945	0
528	20231218	104100	49937595	1945	1945	1945	1945	0
529	20231218	104000	49937595	1945	1946	1946	1945	303
530	20231218	103900	49348220	1946	1946	1946	1946	0
531	20231218	103800	49348220	1946	1946	1946	1946	37
532	20231218	103700	49276218	1946	1946	1946	1946	10
533	20231218	103600	49256758	1946	1946	1946	1946	0
534	20231218	103500	49256758	1946	1946	1946	1946	2
535	20231218	103400	49252866	1945	1945	1945	1945	11
536	20231218	103300	49231471	1944	1944	1944	1944	363
537	20231218	103200	48525799	1944	1944	1944	1944	0
538	20231218	103100	48525799	1944	1944	1944	1944	0
539	20231218	103000	48525799	1944	1944	1944	1944	0
540	20231218	102900	48525799	1944	1944	1944	1944	0
541	20231218	102800	48525799	1944	1944	1944	1944	0
542	20231218	102700	48525799	1944	1944	1944	1944	0
543	20231218	102600	48525799	1944	1944	1944	1944	807
544	20231218	102500	46956991	1944	1944	1944	1944	0
545	20231218	102400	46956991	1944	1944	1945	1944	1019
546	20231218	102300	44975953	1944	1944	1944	1944	0
547	20231218	102200	44975953	1944	1943	1944	1943	18
548	20231218	102100	44940972	1943	1941	1943	1941	1380
549	20231218	102000	42261832	1943	1943	1943	1943	0
550	20231218	101900	42261832	1943	1943	1943	1943	1
551	20231218	101800	42259889	1941	1943	1943	1941	1008
552	20231218	101700	40303345	1941	1941	1941	1941	1298
553	20231218	101600	37783927	1941	1941	1941	1941	0
554	20231218	101500	37783927	1941	1941	1941	1941	48
555	20231218	101400	37690759	1941	1944	1944	1941	394
556	20231218	101300	36925123	1944	1944	1944	1944	0
557	20231218	101200	36925123	1944	1944	1944	1944	188
558	20231218	101100	36559651	1946	1946	1946	1946	0
559	20231218	101000	36559651	1946	1946	1946	1946	0
560	20231218	100900	36559651	1946	1946	1946	1945	310
561	20231218	100800	35956411	1946	1939	1946	1939	1330
562	20231218	100700	33372967	1938	1938	1938	1938	103
563	20231218	100600	33173353	1937	1937	1937	1937	207
564	20231218	100500	32772394	1937	1937	1937	1937	0
565	20231218	100400	32772394	1937	1937	1937	1937	136
566	20231218	100300	32508962	1937	1937	1937	1937	6
567	20231218	100200	32497340	1937	1937	1937	1937	0
568	20231218	100100	32497340	1937	1937	1937	1937	1
569	20231218	100000	32495403	1937	1937	1937	1937	0
570	20231218	095900	32495403	1937	1937	1937	1937	0
571	20231218	095800	32495403	1937	1937	1937	1937	0
572	20231218	095700	32495403	1937	1937	1937	1937	0
573	20231218	095600	32495403	1937	1937	1937	1937	0
574	20231218	095500	32495403	1937	1927	1937	1927	262
575	20231218	095400	31990160	1927	1927	1927	1927	1
576	20231218	095300	31988233	1924	1924	1924	1924	0
577	20231218	095200	31988233	1924	1924	1924	1924	0
578	20231218	095100	31988233	1924	1924	1924	1924	0
579	20231218	095000	31988233	1924	1919	1924	1919	3255
580	20231218	094900	25738263	1918	1918	1918	1918	0
581	20231218	094800	25738263	1918	1918	1918	1918	1
582	20231218	094700	25736345	1917	1917	1917	1917	0
583	20231218	094600	25736345	1917	1917	1917	1917	0
584	20231218	094500	25736345	1917	1918	1918	1917	1882
585	20231218	094400	22128024	1919	1918	1919	1918	474
586	20231218	094300	21218453	1918	1918	1918	1918	2
587	20231218	094200	21214617	1918	1919	1919	1918	272
588	20231218	094100	20692917	1919	1919	1919	1919	15
589	20231218	094000	20664132	1919	1918	1919	1918	512
590	20231218	093900	19682104	1918	1918	1918	1918	0
591	20231218	093800	19682104	1918	1918	1918	1918	0
592	20231218	093700	19682104	1918	1918	1918	1918	0
593	20231218	093600	19682104	1918	1918	1918	1918	1
594	20231218	093500	19680186	1917	1917	1917	1917	0
595	20231218	093400	19680186	1917	1920	1920	1917	71
596	20231218	093300	19544076	1921	1921	1921	1921	0
597	20231218	093200	19544076	1921	1921	1921	1921	0
598	20231218	093100	19544076	1921	1921	1921	1921	2
599	20231218	093000	19540234	1921	1921	1921	1921	0
600	20231218	092900	19540234	1921	1921	1921	1921	166
601	20231218	092800	19221348	1921	1921	1921	1921	0
602	20231218	092700	19221348	1921	1921	1921	1921	199
603	20231218	092600	18839069	1921	1916	1921	1916	105
604	20231218	092500	18637884	1916	1915	1916	1915	1051
605	20231218	092400	16624180	1915	1915	1915	1915	800
606	20231218	092300	15092180	1916	1916	1916	1916	0
607	20231218	092200	15092180	1916	1916	1916	1916	1
608	20231218	092100	15090264	1916	1915	1916	1915	735
609	20231218	092000	13682025	1915	1915	1915	1915	0
610	20231218	091900	13682025	1915	1915	1915	1915	1
611	20231218	091800	13680110	1915	1915	1915	1915	7
612	20231218	091700	13666705	1915	1915	1915	1915	0
613	20231218	091600	13666705	1915	1914	1915	1913	1558
614	20231218	091500	10686135	1914	1915	1915	1914	762
615	20231218	091400	9227215	1915	1916	1916	1915	1221
616	20231218	091300	6888328	1916	1918	1918	1916	1395
617	20231218	091200	4213923	1921	1921	1921	1921	0
618	20231218	091100	4213923	1921	1921	1921	1921	113
619	20231218	091000	3996850	1923	1923	1923	1923	0
620	20231218	090900	3996850	1923	1923	1923	1923	0
621	20231218	090800	3996850	1923	1923	1923	1923	10
622	20231218	090700	3977620	1923	1923	1923	1923	0
623	20231218	090600	3977620	1923	1923	1923	1923	25
624	20231218	090500	3929545	1922	1922	1922	1922	0
625	20231218	090400	3929545	1922	1922	1922	1922	1
626	20231218	090300	3927623	1913	1913	1913	1913	0
627	20231218	090200	3927623	1913	1913	1913	1913	62
628	20231218	090100	3809017	1912	1918	1918	1912	1847
629	20231218	090000	268380	1917	1917	1917	1917	140